義隆 (2458)-元大-大同券商分點個股進出

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
164.5
漲跌
▲7.5
漲幅
+4.78%
成交量
5,991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-大同券商分點個股進出

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-大同券商分點個股進出
元大-大同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
2024/04/25	0	0.00	4	161.38	164.50	-4	2,897	-0.14%
2024/04/24	0	0.00	1	156.00	157.00	-1	2,847	-0.04%
2024/04/23	0	0.00	1	150.00	150.50	-1	2,831	-0.04%
2024/04/22	2	148.25	0	0.00	146.50	2	2,816	0.07%
2024/04/19	2	155.00	4	155.50	155.00	-2	2,768	-0.07%
2024/04/18	4	162.50	1.5	161.37	161.50	2.5	2,718	0.09%
2024/04/17	2	162.25	1	165.50	162.00	1	2,714	0.04%
2024/04/16	1	158.00	3	164.00	159.50	-2	2,664	-0.07%
2024/04/15	0	0.00	1	162.50	162.00	-1	2,637	-0.04%
2024/04/11	1	156.50	1	158.50	158.50	0	2,556	0.00%
2024/04/10	0	0.00	1	160.50	158.50	-1	2,554	-0.04%
2024/04/09	1	158.00	0	0.00	157.00	1	2,563	0.04%
2024/04/08	0	0.00	3	159.50	159.50	-3	2,562	-0.12%
2024/04/02	3.1	156.48	5	155.50	156.00	-1.9	2,542	-0.07%
2024/04/01	0	0.00	1	160.50	161.00	-1	2,519	-0.04%
2024/03/29	3	156.83	1	157.00	157.00	2	2,503	0.08%
2024/03/28	2	160.00	2	162.00	160.50	0	2,521	0.00%
2024/03/27	1	165.50	3	164.67	164.50	-2	2,516	-0.08%
2024/03/26	1	166.50	0	0.00	166.50	1	2,594	0.04%
2024/03/22	2	165.00	2.2	166.36	169.00	-0.2	2,651	-0.01%
2024/03/21	1	170.00	0	0.00	167.00	1	2,660	0.04%
2024/03/20	0	0.00	2	168.75	167.50	-2	2,644	-0.08%
2024/03/19	2	165.00	3	166.17	165.00	-1	2,641	-0.04%
2024/03/18	6	165.17	5	166.40	166.50	1	2,661	0.04%
2024/03/12	0	0.00	1	166.00	163.50	-1	2,795	-0.04%
2024/03/11	1	160.00	0	0.00	160.00	1	2,807	0.04%
2024/03/08	3	162.33	0	0.00	162.50	3	2,821	0.11%
2024/03/07	9	167.17	9	165.50	165.50	0	2,802	0.00%
2024/03/05	0	0.00	2	169.00	167.00	-2	2,826	-0.07%
2024/03/04	0	0.00	0	167.50	167.50	0	2,861	0.00%
2024/03/01	0	0.00	4	167.00	165.50	-4	2,850	-0.14%
2024/02/29	5	165.80	6	164.92	166.00	-1	2,872	-0.04%
2024/02/27	4	169.50	1	172.00	169.00	3	2,856	0.11%
2024/02/26	0	0.00	3	170.67	170.00	-3	2,857	-0.10%
2024/02/23	7	162.51	2.1	165.46	164.00	4.9	2,794	0.18%
2024/02/22	16	166.72	4	165.13	167.50	12	2,686	0.45%
2024/02/21	3.5	167.30	7	166.36	167.50	-3.5	2,636	-0.13%
2024/02/20	2.1	161.95	0.3	162.00	161.00	1.8	2,542	0.07%
2024/02/19	6	162.50	5	159.40	163.50	1	2,543	0.04%
2024/02/16	0	0.00	3	152.17	153.00	-3	2,480	-0.12%
2024/02/15	1	147.00	0	0.00	148.50	1	2,491	0.04%
2024/02/05	0	0.00	1	148.50	148.00	-1	2,481	-0.04%
2024/02/02	0	0.00	0.1	150.00	150.50	-0.1	2,498	0.00%
2024/01/29	1	149.50	0	0.00	149.00	1	2,710	0.04%
2024/01/25	2	153.00	0	0.00	152.50	2	3,015	0.07%
2024/01/24	0	0.00	1	152.00	151.00	-1	3,021	-0.03%
2024/01/22	3	150.00	5	149.90	151.00	-2	3,102	-0.06%
2024/01/19	1	151.50	0	151.00	150.50	1	3,112	0.03%
2024/01/18	1	148.03	1	152.98	152.00	0	3,159	0.00%
2024/01/16	1.1	153.05	0	0.00	154.00	1.1	3,375	0.03%
2024/01/15	0.1	156.50	0	0.00	156.50	0.1	3,407	0.00%
2024/01/12	1	155.00	0	0.00	155.00	1	3,479	0.03%
2024/01/11	0.1	157.50	2	161.92	157.00	-2	3,519	-0.06%
2024/01/10	0.1	159.56	1	160.00	160.00	-0.9	3,575	-0.02%
2024/01/09	0	152.61	1	155.50	154.50	-1	3,600	-0.03%
2024/01/05	1	154.00	0	0.00	155.50	1	3,621	0.03%
2024/01/04	2	155.00	0	0.00	156.50	2	3,654	0.05%
2024/01/03	0	158.00	0.3	156.53	158.00	-0.3	3,678	-0.01%
2024/01/02	2	162.49	0	160.00	159.50	2	3,672	0.05%
2023/12/29	0	162.00	0	0.00	162.50	0	3,724	0.00%
2023/12/28	0	163.00	1	161.00	160.50	-1	3,759	-0.03%
2023/12/27	0	163.50	2	161.50	164.00	-2	3,792	-0.05%
2023/12/26	1	163.50	0	0.00	162.00	1	3,784	0.03%
2023/12/25	0	0.00	0	163.00	162.50	0	3,781	0.00%
2023/12/22	4	162.63	3	163.00	163.50	1	3,771	0.03%
2023/12/21	2	162.00	4	162.25	163.00	-2	3,732	-0.05%
2023/12/20	0	160.00	0	0.00	160.00	0	3,657	0.00%
2023/12/19	1	157.50	0	0.00	159.00	1	3,615	0.03%
2023/12/18	1	157.00	3	156.67	157.00	-2	3,606	-0.06%
2023/12/15	1	155.00	0	0.00	154.00	1	3,614	0.03%
2023/12/14	0	157.50	20.4	159.94	157.50	-20.4	3,613	-0.57%
2023/12/13	0	156.79	3	156.83	158.00	-3	3,619	-0.08%
2023/12/12	0	158.50	0	0.00	158.50	0	3,674	0.00%
2023/12/11	1	158.00	0	0.00	157.00	1	3,711	0.03%
2023/12/08	20.1	158.01	2	157.75	157.50	18.1	3,758	0.48%
2023/12/07	1	153.50	2	152.50	153.50	-1	3,744	-0.03%
2023/12/06	1	151.50	0	0.00	151.50	1	3,796	0.03%
2023/12/05	1	147.00	0	0.00	146.50	1	3,822	0.03%
2023/12/04	0	0.00	2	151.00	149.50	-2	3,840	-0.05%
2023/11/30	0	0.00	0.2	151.50	151.50	-0.2	4,113	0.00%
2023/11/29	1	150.50	6	152.42	153.00	-5	4,237	-0.12%
2023/11/28	0	0.00	2	149.25	150.00	-2	4,205	-0.05%
2023/11/27	1	146.00	1	147.00	146.00	0	4,197	0.00%
2023/11/16	2	143.75	0	0.00	142.50	2	4,079	0.05%
2023/11/15	0	0.00	2	149.25	147.50	-2	4,029	-0.05%
2023/11/14	2	146.00	1	145.00	146.00	1	4,001	0.02%
2023/11/13	3	144.00	0	0.00	143.50	3	3,969	0.08%
2023/11/10	0	0.00	3	140.50	141.50	-3	3,972	-0.08%
2023/11/09	1	140.50	0	0.00	140.50	1	3,987	0.03%
2023/11/08	2	145.25	1.7	144.21	144.50	0.3	4,002	0.01%
2023/11/07	0	0.00	3	144.00	145.00	-3	4,036	-0.07%
2023/11/06	1	136.00	3	139.50	140.00	-2	4,005	-0.05%
2023/11/03	7	136.79	1	139.00	135.50	6	3,978	0.15%
2023/11/02	5	149.00	3	149.17	149.50	2	3,770	0.05%
2023/11/01	0	0.00	0.1	143.31	144.00	-0.1	3,806	0.00%
2023/10/31	3	144.84	3	146.30	144.00	0	4,054	0.00%
2023/10/30	0	146.00	2	146.25	146.50	-2	4,038	-0.05%
2023/10/27	1	140.00	1	138.00	140.00	0	4,005	0.00%
2023/10/26	2	139.50	1	140.00	139.50	1	4,071	0.02%
2023/10/25	4	146.88	4	148.00	144.50	0	4,033	0.00%
2023/10/24	1	143.57	0.2	144.00	144.00	0.8	3,899	0.02%
2023/10/23	3	142.33	2.3	142.83	142.00	0.7	3,814	0.02%
2023/10/20	0.1	141.50	4	141.50	142.50	-3.9	3,867	-0.10%
2023/10/19	1.1	138.51	0	0.00	138.50	1.1	3,886	0.03%
2023/10/18	3.1	139.90	2.4	141.52	141.50	0.7	3,910	0.02%
2023/10/17	0.3	140.50	0	0.00	140.00	0.3	3,893	0.01%
2023/10/16	0	136.50	4	136.00	136.50	-4	3,987	-0.10%
2023/10/13	0	139.00	1	138.50	139.00	-1	4,006	-0.02%
2023/10/12	1	136.50	0.3	137.00	137.50	0.7	3,991	0.02%
2023/10/11	1	137.00	0	0.00	137.00	1	3,986	0.03%
2023/10/06	1	139.50	2	138.00	137.00	-1	3,969	-0.03%
2023/10/05	3	139.83	3.8	141.19	141.50	-0.8	3,945	-0.02%
2023/10/04	2	136.00	2	135.75	138.00	0	3,881	0.00%
2023/10/03	2	138.25	3	138.83	138.00	-1	3,843	-0.03%
2023/09/28	2	132.50	0	133.00	133.50	2	3,819	0.05%
2023/09/27	1	133.00	0	0.00	134.00	1	3,823	0.03%
2023/09/26	1	135.00	0	135.50	135.00	1	3,832	0.03%
2023/09/25	1	136.51	0	0.00	136.50	1	3,826	0.03%
2023/09/20	4	141.00	3	137.50	138.00	1	3,771	0.03%
2023/09/19	1	142.00	7.2	140.96	141.00	-6.2	3,738	-0.17%
2023/09/18	4	143.87	10	142.25	142.00	-6	3,712	-0.16%
2023/09/15	3	144.67	3.4	145.53	144.50	-0.4	3,678	-0.01%
2023/09/14	11	143.68	9.2	142.85	143.00	1.8	3,591	0.05%
2023/09/13	2.3	139.86	7.1	141.89	143.50	-4.9	3,542	-0.14%
2023/09/12	11.5	139.37	2	140.75	140.50	9.5	3,494	0.27%
2023/09/11	5.1	136.30	36	135.40	138.00	-30.9	3,420	-0.90%
2023/09/08	11	135.45	6	132.50	135.50	5	3,340	0.15%
2023/09/07	13	133.58	1.2	134.00	135.00	11.8	3,326	0.35%
2023/09/06	16	131.53	4	132.00	133.00	12	3,289	0.37%
2023/09/05	30	132.45	31.1	133.96	134.00	-1.1	3,287	-0.03%
2023/09/04	4	124.75	12.1	127.00	128.50	-8.1	3,087	-0.26%
2023/09/01	1	121.00	0	0.00	120.50	1	2,924	0.03%
2023/08/31	2	120.25	1	119.50	120.00	1	2,922	0.03%
2023/08/30	0	0.00	1.2	117.84	119.00	-1.2	2,917	-0.04%
2023/08/29	0.2	113.72	0.1	115.50	117.00	0.1	2,902	0.00%
2023/08/28	1.1	111.64	0	0.00	113.00	1.1	2,890	0.04%
2023/08/25	3	113.00	1	113.50	113.00	2	2,919	0.07%
2023/08/21	1.3	114.40	0	0.00	113.50	1.3	3,011	0.04%
2023/08/18	2	113.25	0	0.00	113.50	2	3,110	0.06%
2023/08/16	0.2	117.00	0	116.50	117.00	0.1	3,077	0.00%
2023/08/15	0	116.00	0	0.00	116.00	0	3,063	0.00%
2023/08/14	1	117.00	1	121.00	117.00	0	3,046	0.00%
2023/08/11	5	122.50	10	121.35	121.00	-5	2,996	-0.17%
2023/08/10	1.1	118.55	0	118.00	118.00	1.1	2,943	0.04%
2023/08/09	1.1	121.05	4	119.63	121.00	-2.9	2,884	-0.10%
2023/08/08	0	0.00	3.1	118.18	118.00	-3.1	2,835	-0.11%
2023/08/07	11	117.82	81	122.04	117.00	-70	2,783	-2.51%
2023/08/04	129.3	124.80	55	124.10	122.50	74.3	2,654	2.80%	大買/
2023/08/02	1.2	113.59	0	0.00	114.00	1.2	2,391	0.05%
2023/08/01	5	114.00	0	0.00	115.00	5	2,389	0.21%
2023/07/31	3.1	116.95	1	116.46	116.50	2.1	2,402	0.09%
2023/07/28	3	112.00	0	0.00	112.50	3	2,288	0.13%
2023/07/27	1	115.50	0	0.00	114.50	1	2,251	0.04%
2023/07/26	0	113.31	0	0.00	112.50	0	2,237	0.00%
2023/07/25	2	115.25	3	119.17	115.00	-1	2,198	-0.05%
2023/07/24	0	117.50	10.1	116.55	118.00	-10.1	2,104	-0.48%
2023/07/21	3	113.66	1	115.00	115.50	2	2,018	0.10%
2023/07/20	6.2	114.61	0	0.00	114.50	6.2	1,972	0.32%
2023/07/19	2	118.25	15	118.00	118.50	-13	1,900	-0.68%
2023/07/18	6	110.84	5.3	113.37	113.00	0.7	1,770	0.04%
2023/07/17	3	108.17	1	109.00	109.50	2	1,741	0.11%
2023/07/14	2	111.00	4	110.38	110.50	-2	1,729	-0.12%
2023/07/13	0	0.00	2	108.00	108.00	-2	1,679	-0.12%
2023/07/12	0	106.00	0	0.00	106.00	0	1,668	0.00%
2023/07/10	1	106.00	0	0.00	104.00	1	1,661	0.06%
2023/07/06	0	0.00	2	107.75	108.00	-2	1,647	-0.12%
2023/07/05	2	107.00	1.2	107.75	106.00	0.8	1,627	0.05%
2023/07/04	0	0.00	4.2	106.19	106.00	-4.2	1,615	-0.26%
2023/07/03	1	102.50	6	102.42	101.50	-5	1,586	-0.32%
2023/06/30	0.4	100.50	0	0.00	101.50	0.4	1,592	0.03%
2023/06/29	0	0.00	49	100.00	101.00	-49	1,602	-3.06%
2023/06/26	1.1	100.05	0	0.00	100.00	1.1	1,600	0.07%
2023/06/21	5.1	101.51	0	0.00	101.50	5.1	1,592	0.32%
2023/06/19	2.3	103.32	0	0.00	102.50	2.3	1,586	0.14%
2023/06/16	0.1	105.20	1	107.00	106.00	-0.9	1,566	-0.06%
2023/06/15	1	104.00	0	0.00	105.50	1	1,539	0.07%
2023/06/14	1.3	105.12	0.2	107.00	105.00	1.2	1,536	0.08%
2023/06/13	0	0.00	1.3	107.29	107.00	-1.3	1,527	-0.09%
2023/06/12	1.3	102.69	0	0.00	103.50	1.3	1,480	0.09%
2023/06/09	24	105.50	24.1	106.50	104.00	-0.1	1,475	0.00%
2023/06/07	0.3	103.90	0	0.00	103.50	0.3	1,406	0.02%
2023/06/02	0.1	104.00	1	104.50	104.50	-1	1,409	-0.07%
2023/06/01	0	0.00	1	103.50	103.50	-1	1,402	-0.07%
2023/05/31	1	102.00	1	103.50	102.00	0	1,405	0.00%
2023/05/30	1	101.50	0	0.00	102.00	1	1,374	0.07%
2023/05/29	1	103.01	1	105.00	104.00	0	1,378	0.00%
2023/05/25	1	105.00	0	0.00	104.00	1	1,457	0.07%
2023/05/24	0	103.00	7	101.14	104.50	-7	1,433	-0.49%
2023/05/16	0	0.00	7	97.43	97.10	-7	1,409	-0.50%
2023/05/15	0	0.00	1	95.00	95.10	-1	1,401	-0.07%
2023/05/12	0	0.00	2	94.90	95.90	-2	1,418	-0.14%
2023/05/11	0	0.00	2	93.60	92.70	-2	1,412	-0.14%
2023/05/09	2	92.30	0	0.00	93.00	2	1,457	0.14%
2023/05/08	6	94.80	0	0.00	93.20	6	1,485	0.40%
2023/05/05	4	97.60	2	100.50	95.80	2	1,514	0.13%
2023/04/25	2	92.00	0	0.00	91.10	2	1,681	0.12%
2023/04/21	2	95.50	0	0.00	95.40	2	1,690	0.12%
2023/04/20	2.2	98.52	0	0.00	98.50	2.2	1,693	0.13%
2023/04/17	0.1	101.00	1	103.50	102.50	-0.9	1,862	-0.05%
2023/04/13	2	101.00	0	0.00	100.50	2	1,851	0.11%
2023/04/11	0	101.50	0	0.00	104.00	0	1,863	0.00%
2023/04/10	0	0.00	1	101.50	101.50	-1	1,862	-0.05%
2023/04/06	1	98.30	0	0.00	98.50	1	1,855	0.05%
2023/03/30	1	99.80	0	0.00	99.60	1	1,842	0.05%
2023/03/29	1.1	102.00	0	0.00	102.50	1.1	1,840	0.06%
2023/03/28	0	103.00	0	0.00	102.00	0	1,851	0.00%
2023/03/27	2.1	103.52	0	0.00	103.50	2.1	1,869	0.11%
2023/03/22	0	0.00	2	103.50	104.00	-2	1,909	-0.10%
2023/03/21	0	0.00	1	103.50	102.50	-1	1,914	-0.05%
2023/03/20	2	101.00	0	0.00	102.50	2	1,916	0.10%
2023/03/17	1	100.50	0	0.00	100.00	1	1,924	0.05%
2023/03/16	1	100.50	1	99.70	99.70	0	1,920	0.00%
2023/03/15	1	102.50	0	0.00	101.50	1	1,925	0.05%
2023/03/14	1.1	101.05	0	0.00	101.00	1.1	1,943	0.05%
2023/03/13	1	102.00	0	0.00	102.50	1	1,942	0.05%
2023/03/09	0	0.00	2	105.75	107.00	-2	1,959	-0.10%
2023/03/08	39	104.50	0	0.00	103.50	39	1,952	2.00%
2023/03/07	10	104.50	0	0.00	104.50	10	1,941	0.51%
2023/03/03	0	104.50	0	0.00	104.00	0	1,942	0.00%
2023/03/01	1	103.50	0	0.00	106.50	1	1,948	0.05%
2023/02/23	3	111.50	49	109.59	111.00	-46	1,910	-2.41%
2023/02/22	2	107.00	0	0.00	107.00	2	1,815	0.11%
2023/02/21	0	0.00	0.5	107.00	108.00	-0.5	1,837	-0.03%
2023/02/20	48	104.00	9	104.17	106.00	39	1,863	2.09%
2023/02/17	2.1	102.50	0	0.00	103.00	2.1	1,881	0.11%
2023/02/16	0	0.00	1	104.50	104.50	-1	1,909	-0.05%
2023/02/15	1	102.50	0	0.00	102.50	1	1,927	0.05%
2023/02/13	1	106.00	1	105.00	104.50	0	1,960	0.00%
2023/02/10	1	105.00	1.1	105.45	106.00	-0.1	2,005	-0.01%
2023/02/09	1	105.00	2	104.50	105.00	-1	2,142	-0.05%
2023/02/08	1	105.00	2.2	105.50	105.50	-1.2	2,341	-0.05%
2023/02/03	4	108.00	2	109.00	107.50	2	2,294	0.09%
2023/02/02	2	107.25	3	106.33	108.00	-1	2,249	-0.05%
2023/02/01	0	0.00	2	100.20	102.00	-2	2,157	-0.09%
2023/01/31	0	0.00	0.1	96.20	96.90	-0.1	2,146	0.00%
2023/01/30	1	93.00	1	93.90	94.30	0	2,128	0.00%
2023/01/17	0	0.00	1	90.60	91.00	-1	2,127	-0.05%
2023/01/12	0	0.00	1	93.60	92.80	-1	2,189	-0.05%
2023/01/09	5	94.52	0	0.00	96.00	5	2,207	0.23%
2023/01/06	7	93.91	4	94.65	94.40	3	2,163	0.14%
2023/01/04	0	0.00	0.1	86.80	86.80	-0.1	2,072	0.00%
2022/12/30	0.1	85.77	2	86.10	86.00	-1.9	2,145	-0.09%
2022/12/29	0	85.10	0	0.00	85.50	0	2,156	0.00%
2022/12/28	3	84.10	0	0.00	83.50	3	2,165	0.14%
2022/12/27	2	85.65	0	0.00	86.10	2	2,168	0.09%
2022/12/22	2	86.40	0	0.00	87.60	2	2,224	0.09%
2022/12/20	1	90.00	1	86.60	85.90	0	2,250	0.00%
2022/12/14	0	0.00	0.1	90.20	90.50	-0.1	2,429	0.00%
2022/12/13	0	89.20	0	0.00	89.70	0	2,515	0.00%
2022/12/09	0	89.00	0	0.00	89.10	0	2,719	0.00%
2022/12/01	0	0.00	1.1	91.05	92.70	-1.1	2,786	-0.04%
2022/11/17	0	0.00	1.1	89.78	89.40	-1.1	2,836	-0.04%
2022/11/16	0	0.00	1	88.10	89.00	-1	2,815	-0.04%
2022/11/11	3	87.30	1	87.90	87.10	2	2,711	0.07%
2022/11/10	0	0.00	2	86.25	86.40	-2	2,678	-0.07%
2022/11/09	1.1	85.62	0	0.00	86.50	1.1	2,654	0.04%
2022/11/08	1	86.50	0	0.00	84.60	1	2,621	0.04%
2022/11/07	22	83.35	26	82.77	86.10	-4	2,577	-0.16%
2022/11/04	10.1	76.84	11	77.60	79.50	-0.9	2,435	-0.04%
2022/11/02	0	83.00	1	82.20	82.90	-1	2,236	-0.04%
2022/11/01	1	81.30	3	81.90	81.30	-2	2,225	-0.09%
2022/10/31	0	0.00	2	82.00	81.20	-2	2,277	-0.09%
2022/10/28	5.1	80.38	0	0.00	79.70	5.1	2,302	0.22%
2022/10/27	0	0.00	4	82.23	81.70	-4	2,332	-0.17%
2022/10/26	1	80.30	0	0.00	79.30	1	2,303	0.04%
2022/10/24	3	81.00	7	82.80	80.10	-4	2,282	-0.18%
2022/10/21	4	81.27	3	83.00	80.90	1	2,253	0.05%
2022/10/20	4	81.43	0	0.00	81.90	4	2,242	0.18%
2022/10/19	4	83.19	1	82.10	82.30	3	2,241	0.14%
2022/10/18	0	0.00	1	83.40	82.60	-1	2,214	-0.05%
2022/10/17	0.1	82.00	0	0.00	81.90	0.1	2,222	0.00%
2022/10/14	0	0.00	3	80.20	81.10	-3	2,228	-0.13%
2022/10/12	0	0.00	1	77.20	77.30	-1	2,222	-0.04%
2022/10/11	2	80.16	0	0.00	79.60	2	2,226	0.09%
2022/10/07	3	84.68	0	0.00	84.20	3	2,203	0.14%
2022/10/06	2	84.10	5	85.06	85.10	-3	2,174	-0.14%
2022/10/04	3	84.70	0	0.00	84.70	3	2,163	0.14%
2022/09/29	0	0.00	2	83.75	84.10	-2	2,198	-0.09%
2022/09/26	1.1	82.36	0	0.00	81.00	1.1	2,281	0.05%
2022/09/22	0	87.00	0	0.00	86.90	0	2,209	0.00%
2022/09/21	1.1	87.95	0.4	88.40	87.10	0.7	2,133	0.03%
2022/09/20	0.2	88.40	0	0.00	88.30	0.2	2,043	0.01%
2022/09/19	0.1	88.50	4	89.23	88.60	-4	1,961	-0.20%
2022/09/16	4.1	87.85	0	0.00	87.50	4.1	1,872	0.22%
2022/09/15	1	90.20	1	91.10	90.50	0	1,769	0.00%
2022/09/14	1	88.00	0	0.00	88.90	1	1,752	0.06%
2022/09/12	0	0.00	43	91.02	91.80	-43	1,738	-2.47%
2022/09/07	0.2	88.37	0	0.00	88.80	0.2	1,728	0.01%
2022/09/05	1.1	89.68	1	88.00	91.20	0.1	1,700	0.01%
2022/09/02	0.2	94.32	0	0.00	94.00	0.2	1,650	0.01%
2022/08/30	1.1	97.21	1	97.20	97.00	0.1	1,590	0.00%
2022/08/26	44	100.98	0	0.00	100.00	44	1,540	2.86%
2022/08/24	1	99.10	0	0.00	99.10	1	1,535	0.07%
2022/08/22	1	101.00	0	0.00	100.50	1	1,523	0.07%
2022/08/19	0	0.00	0.8	104.00	104.00	-0.8	1,511	-0.05%
2022/08/16	0	0.00	42	104.37	103.50	-42	1,490	-2.82%
2022/08/15	45	103.93	0	0.00	104.50	45	1,483	3.03%
2022/08/12	1	103.00	2.1	101.57	103.00	-1.1	1,473	-0.07%
2022/08/11	2	99.65	1	100.00	99.20	1	1,460	0.07%
2022/08/10	2	98.20	1	98.90	97.80	1	1,452	0.07%
2022/08/09	1	99.90	1	100.00	99.70	0	1,438	0.00%
2022/08/03	6	101.01	2	102.75	102.50	4	1,346	0.30%
2022/08/02	1	107.50	0	0.00	107.50	1	1,347	0.07%
2022/07/29	1	108.50	0	0.00	108.50	1	1,393	0.07%
2022/07/28	1.1	108.50	3	108.17	107.50	-2	1,399	-0.14%
2022/07/27	0	0.00	2	108.50	109.00	-2	1,395	-0.14%
2022/07/26	1	109.00	5	109.20	110.00	-4	1,389	-0.29%
2022/07/25	1	111.00	0	0.00	112.00	1	1,378	0.07%
2022/07/22	2	110.50	2	112.50	110.00	0	1,382	0.00%
2022/07/21	3	113.50	2	113.25	114.00	1	1,374	0.07%
2022/07/19	2	107.50	0	0.00	109.00	2	1,388	0.14%
2022/07/18	1	104.50	6	105.25	106.50	-5	1,403	-0.36%
2022/07/15	5	104.80	0	0.00	105.00	5	1,406	0.36%
2022/07/13	1	107.00	0	0.00	104.50	1	1,438	0.07%
2022/07/06	2.1	121.26	2	121.00	120.00	0.1	1,358	0.00%
2022/07/05	3.1	125.50	0	0.00	124.50	3.1	1,307	0.24%
2022/07/04	0	0.00	1	131.50	131.00	-1	1,267	-0.08%
2022/07/01	0	0.00	7	135.14	134.00	-7	1,252	-0.56%
2022/06/30	0.1	138.60	1	139.50	139.50	-0.9	1,243	-0.07%
2022/06/28	0	140.00	0	0.00	139.50	0	1,241	0.00%
2022/06/23	0	0.00	0.1	134.00	136.00	-0.1	1,255	-0.01%
2022/06/17	0.1	140.00	0	0.00	142.00	0.1	1,193	0.00%
2022/06/16	0.2	142.67	0	0.00	141.00	0.2	1,179	0.01%
2022/06/13	1.1	144.58	0	0.00	145.00	1.1	1,204	0.09%
2022/06/08	1	148.50	0	0.00	149.00	1	1,252	0.08%
2022/06/02	0	148.50	0	0.00	148.00	0	1,419	0.00%
2022/05/31	1	147.50	1	148.00	149.00	0	1,446	0.00%
2022/05/27	0.1	145.00	0	0.00	144.50	0.1	1,467	0.00%
2022/05/24	0.1	144.00	0	0.00	142.50	0.1	1,632	0.00%
2022/05/18	0	0.00	42	144.95	145.50	-42	1,912	-2.20%
2022/05/13	42	140.32	0	0.00	140.00	42	1,972	2.13%
2022/05/12	0	0.00	0.3	140.50	139.00	-0.3	1,980	-0.01%
2022/05/10	2	136.25	2	139.75	141.00	0	2,006	0.00%
2022/05/09	1	142.00	3	143.50	142.00	-2	2,036	-0.10%
2022/05/06	1.1	146.59	7	146.50	146.50	-5.9	2,058	-0.29%
2022/05/05	2	153.75	1	153.50	153.50	1	2,070	0.05%
2022/04/27	0.1	148.41	1	147.50	149.50	-0.9	2,070	-0.04%
2022/04/26	1.1	151.98	4	150.38	150.50	-3	2,053	-0.14%
2022/04/25	0	0.00	1	152.50	150.50	-1	2,041	-0.05%
2022/04/22	1	156.00	3	156.50	156.50	-2	2,009	-0.10%
2022/04/20	0.1	157.36	0	0.00	156.50	0.1	1,976	0.00%
2022/04/19	1	160.41	9	158.56	159.00	-8	1,955	-0.41%
2022/04/18	0	0.00	2	158.50	159.00	-2	1,962	-0.10%
2022/04/15	0.2	159.00	0	0.00	159.50	0.2	1,963	0.01%
2022/04/14	0	0.00	1	161.50	161.50	-1	1,992	-0.05%
2022/04/13	0.1	163.00	0	0.00	162.50	0.1	2,013	0.00%
2022/04/12	0.1	160.50	1	160.50	161.00	-1	2,111	-0.04%
2022/04/11	5.5	162.45	1	162.00	161.00	4.5	2,130	0.21%
2022/04/08	1	164.50	1	164.50	166.00	0	2,120	0.00%
2022/04/07	0.1	167.00	1	168.00	166.50	-0.9	2,117	-0.04%
2022/03/30	1	172.50	11	172.95	171.00	-10	2,120	-0.47%
2022/03/29	1	173.00	12	171.83	171.00	-11	2,148	-0.51%
2022/03/25	3	172.17	1	170.50	170.50	2	2,242	0.09%
2022/03/24	9.5	169.55	1	169.50	171.00	8.5	2,263	0.38%
2022/03/23	2	170.00	5	170.30	170.50	-3	2,310	-0.13%
2022/03/22	5	169.00	0	0.00	169.50	5	2,384	0.21%
2022/03/21	1	171.50	1	170.00	170.00	0	2,411	0.00%
2022/03/18	5	169.00	0	0.00	168.50	5	2,447	0.20%
2022/03/17	1	168.50	3	168.83	169.00	-2	2,438	-0.08%
2022/03/16	8	166.56	11	166.05	166.50	-3	2,430	-0.12%
2022/03/15	12	165.42	4	165.25	166.00	8	2,414	0.33%
2022/03/14	1	165.50	8	165.56	167.50	-7	2,412	-0.29%
2022/03/10	1	163.50	1.1	165.55	166.00	-0.1	2,418	0.00%
2022/03/09	17	158.26	1	158.00	159.00	16	2,390	0.67%
2022/03/08	2.2	161.86	5	160.00	157.00	-2.8	2,371	-0.12%
2022/03/07	1	162.50	21	163.62	165.00	-20	2,311	-0.87%
2022/03/04	1	167.00	2	167.50	167.00	-1	2,300	-0.04%
2022/03/03	1	171.00	1	170.00	169.50	0	2,305	0.00%
2022/03/02	1	168.50	1	169.00	169.00	0	2,305	0.00%
2022/03/01	0.4	166.00	0	0.00	167.00	0.4	2,333	0.02%
2022/02/25	1	166.50	0	0.00	164.00	1	2,345	0.04%
2022/02/24	17.4	167.14	7	164.79	164.50	10.4	2,325	0.45%
2022/02/23	37.5	175.75	56.4	177.14	172.50	-18.9	2,227	-0.85%
2022/02/22	0	0.00	3	176.00	175.50	-3	2,079	-0.14%
2022/02/21	1	178.00	5	176.30	178.00	-4	2,072	-0.19%
2022/02/18	0.5	174.50	0.1	174.50	174.50	0.4	2,072	0.02%
2022/02/17	32	175.00	2	175.00	173.50	30	2,105	1.42%
2022/02/16	15	172.33	0	0.00	174.00	15	2,181	0.69%
2022/02/10	2	172.75	3	176.17	172.00	-1	2,198	-0.05%
2022/02/09	0	0.00	3	176.00	175.50	-3	2,197	-0.14%
2022/02/08	1	170.00	1	172.00	171.00	0	2,201	0.00%
2022/02/07	0	0.00	48.4	167.00	168.50	-48.4	2,226	-2.17%
2022/01/26	0	0.00	1	161.00	161.50	-1	2,200	-0.05%
2022/01/25	0	0.00	1	160.00	160.50	-1	2,297	-0.04%
2022/01/24	5	159.50	7	159.50	162.00	-2	2,342	-0.09%
2022/01/21	0.1	161.50	0	0.00	162.00	0.1	2,379	0.00%
2022/01/19	1.1	159.73	1	162.00	163.00	0.1	2,514	0.00%
2022/01/17	0	0.00	1	162.00	162.00	-1	2,790	-0.04%
2022/01/12	44	163.38	1	160.50	161.00	43	2,989	1.44%
2022/01/11	0	0.00	10	163.00	164.00	-10	2,985	-0.33%
2022/01/07	10.2	163.50	0	0.00	163.50	10.2	2,986	0.34%
2022/01/06	1.1	166.60	1	168.50	168.00	0.1	2,974	0.00%
2022/01/05	3	170.83	1	173.00	170.00	2	2,974	0.07%
2022/01/03	1	167.00	0	0.00	167.50	1	2,957	0.03%
2021/12/30	0	0.00	1	170.00	170.00	-1	2,974	-0.03%
2021/12/28	4	166.63	0	0.00	165.50	4	2,997	0.13%
2021/12/27	5	168.00	0	0.00	168.00	5	3,017	0.17%
2021/12/24	1.1	169.00	0.1	168.00	169.00	1	3,039	0.03%
2021/12/23	0	0.00	1	170.00	169.00	-1	3,069	-0.03%
2021/12/22	2	168.00	21	167.74	167.50	-19	3,067	-0.62%
2021/12/21	0.1	169.00	1	170.00	168.00	-0.9	3,060	-0.03%
2021/12/20	0	0.00	21	167.48	165.50	-21	2,988	-0.70%
2021/12/17	1	168.00	21	167.55	166.00	-20	2,994	-0.67%
2021/12/16	3	166.17	36.1	165.39	167.50	-33.1	2,962	-1.12%
2021/12/14	2	156.00	2	155.50	154.50	0	2,897	0.00%
2021/12/13	1	159.50	2	159.75	159.00	-1	2,864	-0.03%
2021/12/07	2	159.25	1	158.50	158.50	1	2,884	0.03%
2021/12/03	4	161.50	2	162.00	162.00	2	2,910	0.07%
2021/12/02	0.1	162.00	0	0.00	161.00	0.1	2,919	0.00%
2021/12/01	0	0.00	2	160.50	164.00	-2	2,914	-0.07%
2021/11/29	1.1	164.45	0	0.00	164.50	1.1	2,936	0.04%
2021/11/25	1	170.50	13	169.65	168.50	-12	2,932	-0.41%
2021/11/24	7	166.00	7	166.00	166.00	0	2,906	0.00%
2021/11/22	0	0.00	11	170.23	170.00	-11	2,923	-0.38%
2021/11/19	6	171.50	6	170.00	168.50	0	2,934	0.00%
2021/11/18	0	0.00	1	168.50	168.50	-1	2,901	-0.03%
2021/11/17	2	167.00	4	170.00	168.50	-2	2,907	-0.07%
2021/11/16	0	0.00	2	168.75	168.00	-2	2,929	-0.07%
2021/11/15	4	171.25	2.1	170.07	170.00	1.9	2,923	0.06%
2021/11/12	3	163.33	2	162.50	163.00	1	2,893	0.03%
2021/11/11	1	163.50	13	164.31	163.50	-12	2,924	-0.41%
2021/11/10	0	0.00	1	162.50	163.00	-1	2,957	-0.03%
2021/11/09	12	163.00	0	0.00	161.50	12	2,982	0.40%
2021/11/08	40	164.25	2.2	162.79	165.00	37.9	3,011	1.26%
2021/11/05	38	160.82	4	159.88	162.00	34	3,023	1.12%
2021/11/04	1.1	166.50	0.2	166.50	163.00	0.9	2,965	0.03%
2021/11/03	35	167.64	0	0.00	167.50	35	2,977	1.18%
2021/11/02	4.3	172.92	1	174.00	167.50	3.3	3,017	0.11%
2021/11/01	2	170.25	2.2	169.32	170.00	-0.2	3,036	-0.01%
2021/10/29	1	168.00	1	169.00	167.00	0	3,185	0.00%
2021/10/28	4.2	169.49	5	169.50	168.00	-0.8	3,310	-0.02%
2021/10/27	14	169.07	7.1	166.82	170.00	6.9	3,318	0.21%
2021/10/26	13	163.69	13	164.81	164.50	0	3,263	0.00%
2021/10/25	18.1	166.03	8	168.38	164.50	10.1	3,236	0.31%
2021/10/22	8.2	161.20	9.3	161.83	166.00	-1.2	3,055	-0.04%
2021/10/21	2	156.50	1	155.08	151.00	1	2,955	0.03%
2021/10/20	0	0.00	3.1	155.83	156.50	-3.1	2,962	-0.10%
2021/10/19	0	0.00	1	153.50	153.00	-1	2,997	-0.03%
2021/10/15	0	0.00	1	151.00	149.50	-1	3,113	-0.03%
2021/10/14	16.1	146.22	10	146.00	146.50	6.1	3,139	0.19%
2021/10/13	2.2	150.52	5	146.50	146.50	-2.8	3,158	-0.09%
2021/10/12	0.1	153.99	0	0.00	152.50	0.1	3,156	0.00%
2021/10/08	2.1	157.43	2	156.25	157.00	0.1	3,138	0.00%
2021/10/05	3	147.83	0	0.00	148.00	3	3,173	0.09%
2021/10/04	0	0.00	1	144.50	145.00	-1	3,155	-0.03%
2021/09/30	1	146.50	1	147.00	146.50	0	3,143	0.00%
2021/09/29	1	148.00	1	149.50	148.50	0	3,133	0.00%
2021/09/28	0	0.00	6	152.50	152.00	-6	3,145	-0.19%
2021/09/27	0	152.50	0	0.00	152.00	0	3,152	0.00%
2021/09/24	4	152.88	1	154.50	152.50	3	3,162	0.09%
2021/09/23	2	153.50	5	154.70	153.50	-3	3,164	-0.09%
2021/09/22	2	152.75	5	153.50	152.50	-3	3,217	-0.09%
2021/09/17	0	0.00	1	156.00	158.00	-1	3,216	-0.03%
2021/09/16	5	156.00	2	155.50	156.00	3	3,261	0.09%
2021/09/15	0	0.00	12	156.58	156.50	-12	3,318	-0.36%
2021/09/14	0	0.00	0.1	157.00	156.50	-0.1	3,410	0.00%
2021/09/13	2	157.50	0	0.00	157.00	2	3,517	0.06%
2021/09/10	5	153.00	1.4	155.30	154.50	3.6	3,537	0.10%
2021/09/08	1	154.00	0	0.00	151.00	1	3,574	0.03%
2021/09/07	0	0.00	115	156.79	157.00	-115	3,553	-3.24%	大賣/鉅額交易
2021/09/06	5	158.50	6	159.42	158.00	-1	3,553	-0.03%
2021/09/02	1	164.50	1	165.00	161.00	0	3,588	0.00%
2021/09/01	1	158.00	2	159.50	160.50	-1	3,565	-0.03%
2021/08/31	0	0.00	3	156.67	157.50	-3	3,554	-0.08%
2021/08/30	0	0.00	2	156.00	156.50	-2	3,579	-0.06%
2021/08/27	8	156.88	8	156.13	154.50	0	3,589	0.00%
2021/08/26	133	158.94	7	158.50	158.50	126	3,567	3.53%	大買/鉅額交易
2021/08/25	2	160.50	7	159.79	161.50	-5	3,571	-0.14%
2021/08/24	11	159.36	6	158.58	157.00	5	3,581	0.14%
2021/08/23	7	156.64	5	155.50	159.00	2	3,586	0.06%
2021/08/20	35	153.56	25	153.50	153.50	10	3,605	0.28%
2021/08/19	2	153.50	2	153.50	152.50	0	3,567	0.00%
2021/08/18	7	150.71	6	155.67	158.00	1	3,576	0.03%
2021/08/17	2	156.75	0	0.00	154.50	2	3,569	0.06%
2021/08/16	2	158.50	117	156.74	160.00	-115	3,552	-3.24%	大賣/鉅額交易
2021/08/13	2	162.75	3	161.50	161.50	-1	3,531	-0.03%
2021/08/12	25.1	164.50	5	163.90	162.50	20.1	3,558	0.56%
2021/08/11	3	168.00	13.8	166.13	166.00	-10.8	3,567	-0.30%
2021/08/10	1	170.51	1	170.00	171.00	0	3,591	0.00%
2021/08/09	4.4	171.83	4	170.50	170.00	0.4	3,625	0.01%
2021/08/06	6.1	167.93	0	0.00	167.00	6.1	3,637	0.17%
2021/08/05	14	169.36	11	169.14	169.50	3	3,699	0.08%
2021/08/04	19.7	173.25	6	172.25	171.50	13.7	3,700	0.37%
2021/08/03	106.4	183.95	3	180.00	180.50	103.4	3,581	2.89%	大買/鉅額交易
2021/08/02	4	178.75	0	0.00	179.50	4	3,446	0.12%
2021/07/30	0	0.00	1	181.00	181.00	-1	3,421	-0.03%
2021/07/29	3	182.00	1	181.50	180.50	2	3,457	0.06%
2021/07/28	2	181.50	4	183.63	184.50	-2	3,474	-0.06%
2021/07/27	4	190.38	0.1	189.00	185.50	4	3,544	0.11%
2021/07/26	0	0.00	3.1	189.27	189.50	-3.1	3,610	-0.09%
2021/07/23	2	186.50	4	190.88	184.50	-2	3,704	-0.05%
2021/07/22	9	184.00	2	187.25	185.00	7	3,699	0.19%
2021/07/21	2	195.00	4	194.50	193.00	-2	3,685	-0.05%
2021/07/20	1	197.50	2	196.75	195.50	-1	3,787	-0.03%
2021/07/19	1	197.00	3	198.67	199.00	-2	3,798	-0.05%
2021/07/16	1	198.00	2	198.25	199.00	-1	3,841	-0.03%
2021/07/15	0	0.00	1	197.50	197.50	-1	3,861	-0.03%
2021/07/14	4	198.38	1	198.50	198.50	3	3,929	0.08%
2021/07/13	4.2	203.40	0	0.00	201.00	4.2	3,955	0.10%
2021/07/12	9	201.00	12	201.58	204.00	-3	4,021	-0.07%
2021/07/07	10	195.50	1	195.50	195.50	9	4,297	0.21%
2021/07/06	3	195.33	0	0.00	195.00	3	4,343	0.07%
2021/07/05	1	198.00	3	197.33	198.00	-2	4,373	-0.05%
2021/07/01	5	191.70	0	0.00	190.00	5	4,420	0.11%
2021/06/30	0	0.00	12	194.00	194.50	-12	4,441	-0.27%
2021/06/29	15	191.83	0	0.00	190.00	15	4,452	0.34%
2021/06/28	8	193.63	0	0.00	194.00	8	4,480	0.18%
2021/06/25	3	191.67	0	0.00	191.50	3	4,613	0.07%
2021/06/24	106	192.24	0	0.00	191.00	106	4,662	2.27%	大買/鉅額交易
2021/06/23	1	194.50	0	0.00	194.50	1	4,871	0.02%
2021/06/22	6	197.33	0	0.00	198.00	6	4,794	0.13%
2021/06/21	8	207.00	0	0.00	206.50	8	4,704	0.17%
2021/06/18	0	0.00	1.2	213.33	214.00	-1.2	4,698	-0.03%
2021/06/17	0	0.00	4	212.00	212.00	-4	4,721	-0.08%
2021/06/16	1	210.00	50	210.09	209.50	-49	4,752	-1.03%
2021/06/15	0.2	210.22	1	212.00	210.50	-0.8	4,790	-0.02%
2021/06/11	2	210.50	0.3	210.00	211.00	1.8	4,828	0.04%
2021/06/10	1	210.50	0	0.00	209.50	1	4,846	0.02%
2021/06/09	2	211.50	0	0.00	209.50	2	4,853	0.04%
2021/06/08	0.1	210.00	0	0.00	211.00	0.1	4,908	0.00%
2021/06/04	0	0.00	1	205.50	203.00	-1	4,928	-0.02%
2021/06/03	0	0.00	1.3	207.69	208.50	-1.3	4,963	-0.03%
2021/06/02	0	0.00	1	205.50	205.50	-1	4,986	-0.02%
2021/06/01	0	0.00	2	213.00	209.00	-2	5,007	-0.04%
2021/05/31	0	0.00	10	210.50	211.00	-10	5,014	-0.20%
2021/05/28	2	210.00	1.1	213.18	209.50	0.9	5,044	0.02%
2021/05/27	0	0.00	1	209.00	209.50	-1	5,053	-0.02%
2021/05/26	2	209.00	5	208.20	207.50	-3	5,155	-0.06%
2021/05/25	3.3	208.77	3	209.17	205.50	0.3	5,423	0.00%
2021/05/24	1	203.50	3	202.67	205.00	-2	6,039	-0.03%
2021/05/21	0	0.00	50	201.02	201.50	-50	6,081	-0.82%
2021/05/20	1	203.50	4	204.25	202.50	-3	6,169	-0.05%
2021/05/19	2	194.00	4	201.38	201.00	-2	6,144	-0.03%
2021/05/18	4	196.50	3	194.67	197.00	1	6,218	0.02%
2021/05/17	2	190.25	8	187.81	188.00	-6	6,211	-0.10%
2021/05/14	4.1	195.67	14	193.54	193.00	-9.9	6,183	-0.16%
2021/05/13	5	191.50	2	194.25	195.00	3	6,110	0.05%
2021/05/12	4	185.38	2	180.00	186.00	2	6,006	0.03%
2021/05/11	7.1	189.41	2.7	189.87	186.50	4.4	5,934	0.07%
2021/05/10	1.1	197.02	0	0.00	196.50	1.1	5,901	0.02%
2021/05/07	2.3	200.96	2.4	202.00	202.00	-0.2	5,936	0.00%
2021/05/06	1.2	199.17	3.3	201.21	202.50	-2.1	5,944	-0.04%
2021/05/05	2.2	204.27	3	203.17	199.00	-0.8	5,986	-0.01%
2021/05/04	9	203.28	4.1	202.68	205.00	4.9	5,989	0.08%
2021/05/03	11.1	208.83	3	209.67	205.50	8.1	5,982	0.14%
2021/04/29	106.1	222.52	1.1	216.14	214.50	105	5,987	1.75%	大買/鉅額交易
2021/04/28	3.1	213.34	3.3	214.06	213.00	-0.2	5,924	0.00%
2021/04/27	1	216.50	1	217.50	217.50	0	6,175	0.00%
2021/04/26	4	223.00	2	223.50	224.50	2	6,249	0.03%
2021/04/23	0	0.00	1.1	214.91	215.00	-1.1	6,209	-0.02%
2021/04/22	1	215.00	11	210.64	208.50	-10	6,319	-0.16%
2021/04/21	1	210.50	4	209.88	210.00	-3	6,340	-0.05%
2021/04/20	2	208.00	2.1	211.74	209.00	-0.1	6,542	0.00%
2021/04/19	1	200.00	1.1	203.55	203.50	-0.1	6,603	0.00%
2021/04/16	6.1	208.89	1.2	205.42	205.50	4.9	6,696	0.07%
2021/04/15	5	204.00	5.4	205.20	207.00	-0.4	6,977	-0.01%
2021/04/14	6	202.17	4	200.13	197.50	2	7,372	0.03%
2021/04/13	10	208.29	12	204.50	202.00	-2	7,621	-0.03%
2021/04/12	0.3	200.00	4.3	200.20	199.00	-4	7,551	-0.05%
2021/04/09	2	196.00	0	0.00	195.00	2	7,614	0.03%
2021/04/07	3	203.00	1	203.50	202.00	2	7,642	0.03%
2021/04/06	1	198.50	4.2	200.86	199.00	-3.2	7,581	-0.04%
2021/04/01	0	0.00	0.1	197.00	198.00	-0.1	7,566	0.00%
2021/03/31	8	197.88	0	0.00	195.50	8	7,537	0.11%
2021/03/30	2	199.00	0.1	199.00	199.00	1.9	7,470	0.03%
2021/03/29	3	193.17	2	195.75	194.00	1	7,356	0.01%
2021/03/26	12.2	191.48	23.3	190.54	194.50	-11.1	7,306	-0.15%
2021/03/25	0	0.00	4.4	183.36	184.00	-4.4	7,086	-0.06%
2021/03/24	1	183.00	0.1	183.00	181.50	1	7,089	0.01%
2021/03/23	0	0.00	0.1	182.50	182.50	-0.1	7,091	0.00%
2021/03/22	26.1	187.14	26	184.50	184.50	0.1	7,118	0.00%
2021/03/19	0	0.00	2.5	183.60	186.50	-2.5	7,143	-0.03%
2021/03/18	0	0.00	157	183.50	183.50	-157	7,358	-2.13%	大賣/鉅額交易
2021/03/17	0	0.00	0.2	182.00	180.50	-0.2	7,464	0.00%
2021/03/16	2	179.00	3	178.83	179.50	-1	7,464	-0.01%
2021/03/15	5	180.60	5.2	180.99	180.00	-0.2	7,523	0.00%
2021/03/11	0	0.00	1	176.00	176.50	-1	7,565	-0.01%
2021/03/10	1	173.00	2	173.00	172.50	-1	7,804	-0.01%
2021/03/09	3	170.00	0	0.00	172.50	3	7,838	0.04%
2021/03/08	2	173.00	6	174.42	172.00	-4	7,827	-0.05%
2021/03/05	1.3	173.08	0	0.00	172.50	1.3	7,836	0.02%
2021/03/04	0	0.00	6.3	173.84	175.50	-6.3	7,888	-0.08%
2021/03/03	1	173.00	1	173.50	174.00	0	7,951	0.00%
2021/03/02	7	174.21	2.4	173.25	172.00	4.6	7,930	0.06%
2021/02/26	7	172.00	2	172.00	172.00	5	7,905	0.06%
2021/02/25	16	180.49	14	178.21	177.50	2	7,839	0.03%
2021/02/24	451.4	189.35	443.3	189.26	183.50	8.1	7,612	0.11%	大買/大賣/
2021/02/23	5.1	171.01	2.1	170.55	173.00	3	6,957	0.04%
2021/02/22	15.3	173.90	6	174.08	174.00	9.3	6,915	0.13%
2021/02/19	2.2	167.61	1.1	167.09	170.00	1.1	6,821	0.02%
2021/02/18	2	169.75	1.7	173.50	170.50	0.3	6,818	0.00%
2021/02/17	2	166.25	0	0.00	166.50	2	6,722	0.03%
2021/02/05	1	161.50	0	0.00	161.50	1	6,719	0.01%
2021/02/04	0	0.00	1	162.00	162.50	-1	6,717	-0.01%
2021/02/03	1	165.00	1	164.00	164.50	0	6,787	0.00%
2021/02/02	1	163.50	2	165.50	166.00	-1	6,944	-0.01%
2021/02/01	0	0.00	5.4	160.24	161.50	-5.4	6,926	-0.08%
2021/01/29	0.6	164.73	1.1	162.05	159.50	-0.5	6,913	-0.01%
2021/01/28	0	0.00	1	165.02	165.00	-1	6,871	-0.01%
2021/01/27	0.5	167.50	1	167.00	166.50	-0.5	6,856	-0.01%
2021/01/26	1	173.00	0	0.00	170.00	1	6,783	0.01%
2021/01/25	1	169.00	1.1	175.23	172.50	-0.1	6,777	0.00%
2021/01/22	3.5	173.77	6	172.50	174.00	-2.5	6,707	-0.04%
2021/01/21	5	169.50	1	170.00	168.50	4	6,635	0.06%
2021/01/20	10.5	172.67	18.5	172.63	168.00	-8	6,627	-0.12%
2021/01/19	16.5	167.42	54	168.63	171.00	-37.6	6,403	-0.59%
2021/01/18	0	0.00	0.3	162.50	165.00	-0.3	6,291	0.00%
2021/01/15	19	165.55	16.3	168.90	163.00	2.7	6,222	0.04%
2021/01/14	3	168.50	15	169.47	170.50	-12	6,183	-0.19%
2021/01/13	6.1	168.50	2	167.75	167.50	4.1	6,211	0.07%
2021/01/12	2	161.75	2.2	163.91	165.50	-0.2	6,010	0.00%
2021/01/11	3	163.50	1	162.50	164.50	2	5,880	0.03%
2021/01/08	51.1	165.29	33	163.92	163.00	18.1	5,783	0.31%
2021/01/07	310	154.27	333.1	156.37	160.00	-23.1	5,462	-0.42%	大買/大賣/
2021/01/06	21	145.21	55.4	147.84	149.00	-34.4	5,026	-0.68%
2021/01/05	0.5	142.30	1	141.50	143.00	-0.5	4,737	-0.01%
2021/01/04	1	139.50	16	139.25	140.00	-15	4,737	-0.32%
2020/12/31	5	135.70	3	135.33	133.50	2	4,660	0.04%
2020/12/30	1	132.50	0	0.00	132.50	1	4,622	0.02%
2020/12/29	2	133.75	1	134.00	133.00	1	4,682	0.02%
2020/12/28	1	133.50	0.1	134.50	134.50	0.9	4,700	0.02%
2020/12/25	1.1	133.14	12	133.96	133.50	-10.9	4,716	-0.23%
2020/12/24	8	133.94	1	133.00	132.50	7	4,773	0.15%
2020/12/22	2	133.50	0	0.00	132.00	2	4,891	0.04%
2020/12/21	2	133.25	0	0.00	135.50	2	4,914	0.04%
2020/12/18	3	137.50	11	137.77	137.50	-8	4,939	-0.16%
2020/12/16	11	139.86	0	0.00	138.50	11	4,992	0.22%
2020/12/15	3	138.67	2	138.00	138.00	1	5,006	0.02%
2020/12/14	6	142.83	16	145.13	141.50	-10	5,085	-0.20%
2020/12/11	18	139.11	20	139.88	141.50	-2	5,328	-0.04%
2020/12/10	8	139.00	1.2	138.25	137.50	6.8	5,215	0.13%
2020/12/09	1	138.00	4	138.88	139.00	-3	5,233	-0.06%
2020/12/08	1	136.00	0	0.00	136.00	1	5,238	0.02%
2020/12/07	167.3	136.45	15	135.00	135.00	152.3	5,301	2.87%	大買/鉅額交易
2020/12/04	60.4	141.73	76	139.01	139.00	-15.6	5,255	-0.30%
2020/12/03	36.1	134.36	33	133.52	134.50	3.1	5,080	0.06%
2020/12/02	24	132.35	23	133.35	133.50	1	5,242	0.02%
2020/12/01	15	131.57	11	131.27	132.00	4	5,375	0.07%
2020/11/30	6.1	132.70	0	0.00	132.00	6.1	5,608	0.11%
2020/11/27	58	136.24	56	136.57	136.50	2	5,906	0.03%
2020/11/26	7	132.14	1	132.50	134.00	6	6,069	0.10%
2020/11/25	0	0.00	8	132.63	132.00	-8	6,112	-0.13%
2020/11/24	2	134.50	28	132.70	132.00	-26	6,141	-0.42%
2020/11/23	2	134.00	11	133.73	134.50	-9	6,159	-0.15%
2020/11/20	2	131.50	9	131.00	131.00	-7	6,156	-0.11%
2020/11/19	7	131.21	46	131.54	131.50	-39	6,226	-0.63%
2020/11/18	16.2	131.26	1	131.00	131.00	15.2	6,354	0.24%
2020/11/17	7	133.21	35	132.49	132.00	-28	6,406	-0.44%
2020/11/16	11	133.64	7	133.50	133.50	4	6,513	0.06%
2020/11/13	13	130.54	18	131.61	132.50	-5	6,550	-0.08%
2020/11/12	12	130.88	12	131.50	131.50	0	6,570	0.00%
2020/11/11	20	129.15	11	130.59	132.50	9	6,617	0.14%
2020/11/10	60	132.38	1	131.50	131.00	59	6,636	0.89%
2020/11/09	12	138.25	68	138.43	138.50	-56	6,599	-0.85%
2020/11/06	0	0.00	5	137.80	137.00	-5	6,690	-0.07%
2020/11/05	1	137.50	0	0.00	138.00	1	6,795	0.01%
2020/11/04	2	135.75	30	137.33	138.00	-28	6,921	-0.40%
2020/11/03	6	133.92	10	135.40	135.00	-4	6,991	-0.06%
2020/11/02	37	132.46	84	131.02	131.00	-47	7,080	-0.66%
2020/10/30	2	135.00	164	136.06	135.00	-162	7,174	-2.26%	大賣/鉅額交易
2020/10/29	13	137.15	0	0.00	137.00	13	7,256	0.18%
2020/10/28	4	138.75	17	137.41	139.50	-13	7,437	-0.17%
2020/10/27	4	136.13	14	136.14	136.00	-10	7,602	-0.13%
2020/10/26	8	137.88	4	137.75	136.50	4	7,930	0.05%
2020/10/23	26	137.38	1	138.50	138.50	25	8,260	0.30%
2020/10/22	52	135.96	9	135.94	139.50	43	8,538	0.50%
2020/10/21	97	140.06	0	0.00	138.00	97	8,662	1.12%
2020/10/20	46	142.86	21	142.45	142.00	25	8,724	0.29%
2020/10/19	0.2	143.00	0	0.00	143.00	0.2	9,018	0.00%
2020/10/16	46	141.75	3	141.33	141.00	43	9,100	0.47%
2020/10/15	68	143.12	7	143.57	143.00	61	9,173	0.66%
2020/10/14	10.1	146.10	48	146.27	146.00	-37.9	9,175	-0.41%
2020/10/13	20	147.33	0	0.00	147.00	20	9,224	0.22%
2020/10/12	104	147.53	9	149.67	150.00	95	9,258	1.03%	大買/
2020/10/08	12	147.42	0	0.00	146.00	12	9,421	0.13%
2020/10/07	5	146.40	0	0.00	147.50	5	9,491	0.05%
2020/10/06	3	148.50	4	148.75	147.50	-1	9,542	-0.01%
2020/10/05	3	142.83	3	144.50	145.00	0	9,756	0.00%
2020/09/30	1	144.00	5	144.60	145.50	-4	10,382	-0.04%
2020/09/29	21	145.57	16	142.63	144.50	5	10,703	0.05%
2020/09/28	26	145.85	23	145.52	145.50	3	10,797	0.03%
2020/09/25	6	144.08	1	147.00	144.50	5	10,893	0.05%
2020/09/24	6	149.00	2	148.50	149.00	4	11,049	0.04%
2020/09/23	3	151.17	2	151.50	151.00	1	11,184	0.01%
2020/09/22	0	0.00	10	151.00	155.00	-10	11,290	-0.09%
2020/09/21	10	154.85	0	0.00	153.50	10	11,315	0.09%
2020/09/18	8	156.50	9.7	156.40	157.00	-1.7	11,399	-0.01%
2020/09/17	9	155.00	17	157.26	157.50	-8	11,482	-0.07%
2020/09/16	27.4	157.46	56	158.61	154.00	-28.6	11,603	-0.25%
2020/09/15	4	153.25	9	153.78	153.50	-5	11,274	-0.04%
2020/09/14	4	151.00	16	152.31	153.00	-12	11,439	-0.10%
2020/09/11	14	150.04	3	151.33	149.00	11	11,512	0.10%
2020/09/10	4	153.13	5	154.40	153.50	-1	11,474	-0.01%
2020/09/09	4	149.88	7	150.57	151.50	-3	11,458	-0.03%
2020/09/08	4	151.00	5	150.90	150.00	-1	11,669	-0.01%
2020/09/07	13	151.73	5	150.70	149.50	8	11,794	0.07%
2020/09/04	6	150.00	5.4	151.82	155.00	0.6	11,818	0.01%
2020/09/03	28.2	155.81	15	153.20	152.00	13.2	12,000	0.11%
2020/09/02	19	155.37	58	156.47	157.00	-39	11,964	-0.33%
2020/09/01	30	147.07	46	146.96	150.00	-16	11,882	-0.13%
2020/08/31	11	143.23	1	143.50	142.00	10	11,788	0.08%
2020/08/28	4.3	140.34	4	142.25	143.00	0.3	11,860	0.00%
2020/08/27	5	140.70	6	141.83	142.00	-1	12,020	-0.01%
2020/08/26	24	140.21	2	140.75	138.50	22	12,370	0.18%
2020/08/25	6	142.67	3	143.33	142.00	3	12,709	0.02%
2020/08/24	13	143.65	5	144.40	143.50	8	12,882	0.06%
2020/08/21	2	136.75	3	138.83	139.00	-1	12,890	-0.01%
2020/08/20	6	130.33	10	133.30	134.50	-4	12,907	-0.03%
2020/08/19	4	138.88	2	138.25	138.00	2	12,845	0.02%
2020/08/18	2.3	139.22	25	139.06	138.50	-22.8	12,811	-0.18%
2020/08/17	7	142.86	4	140.88	143.00	3	12,798	0.02%
2020/08/14	13	140.50	17	140.15	141.50	-4	12,775	-0.03%
2020/08/13	6	139.08	3	139.00	138.50	3	12,705	0.02%
2020/08/12	21	138.17	5	136.50	137.00	16	12,615	0.13%
2020/08/11	9	140.94	10	142.00	141.00	-1	12,533	-0.01%
2020/08/10	34	144.46	24	147.77	143.00	10	12,544	0.08%
2020/08/07	2	148.75	2	148.00	148.50	0	12,469	0.00%
2020/08/06	12	150.92	3	150.33	149.50	9	12,440	0.07%
2020/08/05	28	152.71	6	152.92	152.00	22	12,435	0.18%
2020/08/04	10	150.75	10	151.20	151.50	0	12,359	0.00%
2020/08/03	19	152.21	7	150.79	150.00	12	12,403	0.10%
2020/07/31	16	152.06	22.1	154.99	157.00	-6.1	12,287	-0.05%
2020/07/30	33	152.82	34	152.88	150.50	-1	12,138	-0.01%
2020/07/29	34	149.59	24	151.35	148.00	10	11,820	0.08%
2020/07/28	33	150.44	35	152.81	151.00	-2	11,558	-0.02%
2020/07/27	12	150.42	100	148.37	152.00	-88	11,453	-0.77%
2020/07/24	16	146.63	35	147.37	145.00	-19	11,507	-0.17%
2020/07/23	25	151.10	11.5	149.11	151.00	13.5	11,458	0.12%
2020/07/22	2	143.50	12	144.04	145.00	-10	11,312	-0.09%
2020/07/21	3	140.33	4	141.88	140.50	-1	11,318	-0.01%
2020/07/20	7	139.64	2	137.00	137.00	5	11,519	0.04%
2020/07/17	2	138.50	5.4	137.70	139.50	-3.4	11,523	-0.03%
2020/07/16	4	138.50	1	141.50	138.50	3	11,547	0.03%
2020/07/15	59	146.17	58	144.86	140.50	1	11,551	0.01%
2020/07/14	13	139.27	0	0.00	141.50	13	11,418	0.11%
2020/07/13	3	142.50	2	141.50	141.00	1	11,423	0.01%
2020/07/10	8	139.75	8	138.94	141.00	0	11,435	0.00%
2020/07/09	19	145.08	144	148.52	140.50	-125	11,208	-1.12%	大賣/鉅額交易
2020/07/08	278	143.96	157.1	143.34	144.00	120.9	10,579	1.14%	大買/大賣/鉅額交易
2020/07/07	4	132.75	2	134.75	131.00	2	10,255	0.02%
2020/07/06	0	0.00	5	131.40	133.50	-5	10,171	-0.05%
2020/07/03	15	131.20	10	131.75	131.00	5	10,099	0.05%
2020/07/02	4	124.25	5	126.20	127.50	-1	10,028	-0.01%
2020/07/01	7	124.57	13	123.92	124.50	-6	9,900	-0.06%
2020/06/30	3	121.67	1	122.50	120.50	2	9,827	0.02%
2020/06/29	2	119.75	0	0.00	120.00	2	9,843	0.02%
2020/06/24	4	121.63	0	0.00	121.50	4	9,780	0.04%
2020/06/23	8	125.00	19	125.47	123.00	-11	9,824	-0.11%
2020/06/22	2	125.50	2	126.75	127.50	0	9,696	0.00%
2020/06/19	1	125.50	5	125.30	126.50	-4	9,681	-0.04%
2020/06/18	0	0.00	7	121.57	122.00	-7	9,541	-0.07%
2020/06/17	3	117.83	1	119.00	119.00	2	9,424	0.02%
2020/06/16	8	118.75	31	118.95	117.50	-23	9,442	-0.24%
2020/06/15	43	120.76	0	0.00	116.50	43	9,481	0.45%
2020/06/12	4	124.13	19	124.03	126.50	-15	9,293	-0.16%
2020/06/11	20	127.43	10	126.30	125.50	10	9,139	0.11%
2020/06/10	18	130.94	12	129.42	129.50	6	8,962	0.07%
2020/06/09	1	121.00	20.8	121.61	123.00	-19.8	8,720	-0.23%
2020/06/08	23	118.74	35	120.93	118.00	-12	8,573	-0.14%
2020/06/05	17	115.94	4	114.50	115.00	13	8,360	0.16%
2020/06/04	7	113.43	7	113.29	113.50	0	8,240	0.00%
2020/06/03	16	112.84	18	113.11	113.50	-2	8,150	-0.02%
2020/06/02	22	111.41	93	112.87	111.00	-71	8,017	-0.89%
2020/06/01	198	109.83	119	109.70	110.00	79	7,649	1.03%	大買/大賣/
2020/05/29	4	99.30	35	100.35	100.00	-31	7,261	-0.43%
2020/05/28	6	98.27	10	98.67	97.90	-4	7,055	-0.06%
2020/05/27	6	96.27	5	96.38	96.50	1	6,936	0.01%
2020/05/26	2	93.85	4	94.88	94.80	-2	6,908	-0.03%
2020/05/25	2	91.25	0	0.00	92.70	2	6,845	0.03%
2020/05/22	12	91.04	0	0.00	91.00	12	6,820	0.18%
2020/05/21	13	93.66	3	94.10	93.70	10	6,779	0.15%
2020/05/20	3	93.43	2	93.30	93.60	1	6,768	0.01%
2020/05/18	1	92.30	2	91.40	91.70	-1	6,742	-0.01%
2020/05/15	11	92.80	7	93.29	91.50	4	6,740	0.06%
2020/05/14	1	95.40	12	95.17	94.20	-11	6,633	-0.17%
2020/05/13	4	96.25	4	96.10	96.60	0	6,606	0.00%
2020/05/12	6	96.73	1	96.70	96.90	5	6,624	0.08%
2020/05/11	3	98.33	1.5	98.33	98.00	1.5	6,685	0.02%
2020/05/08	21	100.02	9.3	99.73	98.80	11.8	6,667	0.18%
2020/05/07	3	98.27	12	98.26	98.40	-9	6,544	-0.14%
2020/05/06	5	97.12	0	0.00	96.30	5	6,540	0.08%
2020/05/05	26	97.51	5	97.80	96.60	21	6,588	0.32%
2020/05/04	13	95.18	12	96.98	97.20	1	6,550	0.02%
2020/04/30	11	96.33	31	95.98	96.50	-20	6,530	-0.31%
2020/04/29	18.3	94.08	9	94.22	94.40	9.3	6,401	0.14%
2020/04/28	1	96.50	4	95.50	96.50	-3	6,194	-0.05%
2020/04/27	92	94.18	80	94.76	94.50	12	6,172	0.19%
2020/04/24	6	95.78	2	95.35	95.50	4	6,023	0.07%
2020/04/23	70	97.56	84	98.28	96.00	-14	6,001	-0.23%
2020/04/22	0	0.00	4	93.73	93.80	-4	5,823	-0.07%
2020/04/21	6	92.93	1	94.50	92.00	5	6,037	0.08%
2020/04/20	26	93.29	11	94.76	93.20	15	6,016	0.25%
2020/04/17	9	94.38	1	95.00	92.70	8	5,938	0.13%
2020/04/16	2	93.70	4	94.15	93.00	-2	5,803	-0.03%
2020/04/15	0	0.00	4	92.50	92.80	-4	5,717	-0.07%
2020/04/14	0	0.00	13	90.48	90.60	-13	5,639	-0.23%
2020/04/13	2	89.05	0	0.00	88.90	2	5,595	0.04%
2020/04/10	2	89.00	4	89.00	89.00	-2	5,574	-0.04%
2020/04/09	1	88.10	2	88.75	88.50	-1	5,569	-0.02%
2020/04/08	14	89.80	30	89.36	89.70	-16	5,500	-0.29%
2020/04/07	17	89.35	25	89.26	90.20	-8	5,421	-0.15%
2020/04/06	5	85.44	3	86.13	86.80	2	5,318	0.04%
2020/04/01	2	82.70	22	84.07	85.00	-20	5,321	-0.38%
2020/03/31	82	83.61	84	84.17	83.90	-2	5,211	-0.04%
2020/03/30	4	82.50	4	82.20	83.00	0	5,114	0.00%
2020/03/27	3	84.13	14	84.39	82.40	-11	5,064	-0.22%
2020/03/26	3	77.43	12	79.38	81.80	-9	4,866	-0.18%
2020/03/25	8	77.73	6	78.08	77.10	2	4,729	0.04%
2020/03/24	8	74.19	4	74.10	73.50	4	4,599	0.09%
2020/03/23	6	72.35	1	72.60	71.70	5	4,546	0.11%
2020/03/20	20	74.57	2	76.20	75.20	18	4,556	0.40%
2020/03/19	12	71.88	6	69.20	70.00	6	4,502	0.13%
2020/03/18	15	76.00	7	75.56	73.70	8	4,373	0.18%
2020/03/17	25	73.92	5	74.60	73.70	20	4,295	0.47%
2020/03/16	4	77.65	6	76.98	75.00	-2	4,231	-0.05%
2020/03/13	5	74.30	0	0.00	77.10	5	4,166	0.12%
2020/03/12	8	81.45	0	0.00	80.50	8	4,054	0.20%
2020/03/11	8	86.11	5	85.80	84.30	3	3,972	0.08%
2020/03/10	3	86.17	2	86.30	86.40	1	3,883	0.03%
2020/03/09	2	87.70	6	87.83	86.50	-4	3,834	-0.10%
2020/03/06	3	86.87	3	87.67	87.80	0	3,793	0.00%
2020/03/05	3	88.03	2	87.70	87.80	1	3,751	0.03%
2020/03/03	1	85.00	7	85.60	86.60	-6	3,722	-0.16%
2020/03/02	3	84.10	5	83.80	83.40	-2	3,678	-0.05%
2020/02/27	5	86.24	0	0.00	84.00	5	3,658	0.14%
2020/02/24	1	87.30	0	0.00	87.00	1	3,612	0.03%
2020/02/21	2	89.00	0	0.00	88.00	2	3,615	0.06%
2020/02/14	6	88.75	1	88.90	88.80	5	3,744	0.13%
2020/02/13	20	89.40	0	0.00	87.90	20	3,771	0.53%
2020/02/12	2	88.75	32	90.04	89.60	-30	3,717	-0.81%
2020/02/10	5	84.10	0	0.00	84.70	5	3,586	0.14%
2020/02/07	14	86.57	5	86.90	85.40	9	3,602	0.25%
2020/02/06	8	84.65	5	85.26	86.10	3	3,534	0.08%
2020/02/05	5	82.34	2	82.80	82.10	3	3,468	0.09%
2020/02/04	0	0.00	2	82.80	82.50	-2	3,463	-0.06%
2020/02/03	34	81.29	2	82.55	82.00	32	3,500	0.91%
2020/01/31	2.5	87.04	0	0.00	86.30	2.5	3,627	0.07%
2020/01/30	12	88.95	1	89.70	86.90	11	3,651	0.30%
2020/01/20	0	0.00	3	97.33	96.40	-3	3,594	-0.08%
2020/01/17	4	97.08	9	96.63	96.70	-5	3,721	-0.13%
2020/01/16	13	96.43	9	96.49	95.70	4	3,689	0.11%
2020/01/15	26	96.07	46	95.88	95.50	-20	3,598	-0.56%
2020/01/14	3	92.60	1	92.30	93.20	2	3,354	0.06%
2020/01/13	1	91.30	2	91.50	91.30	-1	3,325	-0.03%
2020/01/10	2	90.75	0	0.00	90.70	2	3,368	0.06%
2020/01/09	0	0.00	3	90.90	91.00	-3	3,471	-0.09%
2020/01/08	1	89.50	3	88.70	89.50	-2	3,521	-0.06%
2020/01/06	3	90.73	1	90.40	90.50	2	3,643	0.05%
2020/01/03	0	0.00	2	91.40	91.60	-2	3,694	-0.05%
2020/01/02	4	91.20	0	0.00	91.40	4	3,797	0.11%
2019/12/31	10	91.02	3	90.90	91.20	7	4,047	0.17%
2019/12/30	14	91.74	1	92.20	90.70	13	4,627	0.28%
2019/12/27	2	91.50	16.4	92.50	93.00	-14.4	4,720	-0.31%
2019/12/26	1	90.60	0	0.00	90.50	1	4,723	0.02%
2019/12/25	0	0.00	10	91.00	91.00	-10	4,952	-0.20%
2019/12/24	0	0.00	3	90.30	90.80	-3	5,039	-0.06%
2019/12/23	1	90.00	0	0.00	89.80	1	5,095	0.02%
2019/12/19	11	90.41	0	0.00	90.10	11	5,306	0.21%
2019/12/18	0	0.00	17	91.41	91.90	-17	5,385	-0.32%
2019/12/17	1	90.70	0	0.00	90.80	1	5,398	0.02%
2019/12/12	0	0.00	4	89.63	89.00	-4	5,476	-0.07%
2019/12/11	1	89.20	1	89.80	89.00	0	5,514	0.00%
2019/12/10	1	89.60	0	0.00	89.30	1	5,534	0.02%
2019/12/09	5	89.20	0	0.00	89.10	5	5,580	0.09%
2019/12/06	0	0.00	3	89.30	88.20	-3	5,716	-0.05%
2019/12/05	1	88.80	0	0.00	89.00	1	5,773	0.02%
2019/12/04	8	87.99	0	0.00	88.80	8	5,850	0.14%
2019/12/03	1	88.50	2	88.30	88.20	-1	6,143	-0.02%
2019/12/02	5	87.62	0	0.00	87.60	5	6,201	0.08%
2019/11/29	0	0.00	1	89.40	89.40	-1	6,231	-0.02%
2019/11/28	5	90.76	2	92.60	90.20	3	6,275	0.05%
2019/11/27	1	91.40	4	91.78	91.90	-3	6,456	-0.05%
2019/11/26	1	90.50	2	91.05	91.20	-1	6,482	-0.02%
2019/11/25	0	0.00	1	90.00	90.00	-1	6,576	-0.02%
2019/11/22	1	89.90	0	0.00	89.40	1	6,763	0.01%
2019/11/21	3	89.63	1	90.20	90.00	2	6,920	0.03%
2019/11/20	2	90.55	3	90.43	90.60	-1	7,203	-0.01%
2019/11/19	12	90.65	0	0.00	90.00	12	7,662	0.16%
2019/11/18	5	91.82	0	0.00	91.80	5	7,750	0.06%
2019/11/15	6	92.92	12	92.69	92.20	-6	7,847	-0.08%
2019/11/14	4.3	91.56	10.2	91.97	90.40	-5.9	7,870	-0.07%
2019/11/13	3	91.77	12	92.17	91.90	-9	7,891	-0.11%
2019/11/12	11	91.63	9	90.84	92.30	2	7,888	0.03%
2019/11/11	3	88.50	11	87.92	87.90	-8	7,887	-0.10%
2019/11/08	2	90.20	0	0.00	89.80	2	7,865	0.03%
2019/11/07	6.1	90.61	0	0.00	90.70	6.1	7,878	0.08%
2019/11/06	0	0.00	22	92.11	92.10	-22	7,904	-0.28%
2019/11/05	0.9	93.00	1	93.20	93.30	-0.1	7,913	0.00%
2019/11/04	1	93.40	7	93.87	93.90	-6	7,901	-0.08%
2019/11/01	2.3	93.56	10	94.45	93.40	-7.7	7,868	-0.10%
2019/10/31	5	94.26	25	94.29	94.30	-20	7,887	-0.25%
2019/10/30	268	91.64	289	93.15	93.80	-21	7,868	-0.27%	大買/大賣/
2019/10/29	10	92.72	8	93.00	91.60	2	7,731	0.03%
2019/10/28	2	91.70	3	92.37	92.10	-1	7,692	-0.01%
2019/10/25	13	91.68	17	92.42	90.60	-4	7,637	-0.05%
2019/10/24	12	91.13	9	91.14	91.00	3	7,483	0.04%
2019/10/23	0	0.00	3	90.30	91.10	-3	7,444	-0.04%
2019/10/22	5	89.56	0	0.00	90.00	5	7,416	0.07%
2019/10/21	2	89.25	1	89.50	89.10	1	7,419	0.01%
2019/10/18	6	90.30	4	90.35	90.60	2	7,387	0.03%
2019/10/17	7	89.81	13	90.12	89.90	-6	7,345	-0.08%
2019/10/16	4	89.48	1	91.00	88.80	3	7,263	0.04%
2019/10/15	0	0.00	1	90.00	90.00	-1	7,184	-0.01%
2019/10/14	9	89.77	7	90.13	88.50	2	7,117	0.03%
2019/10/09	0	0.00	4	89.38	89.10	-4	7,032	-0.06%
2019/10/08	0	0.00	4	90.23	90.60	-4	6,992	-0.06%
2019/10/07	41	90.79	100	90.06	89.60	-59	6,883	-0.86%
2019/10/04	96	89.95	296	87.58	90.10	-200	6,638	-3.01%	大賣/鉅額交易
2019/10/03	275	86.12	8	87.30	85.40	267	6,064	4.40%	大買/鉅額交易
2019/10/02	1.3	87.31	0	0.00	87.40	1.3	5,886	0.02%
2019/10/01	224	87.38	229	86.51	87.60	-5	5,886	-0.08%	大買/大賣/
2019/09/27	1	85.50	1	85.90	85.70	0	5,685	0.00%
2019/09/26	3	85.97	6	85.37	85.10	-3	5,636	-0.05%
2019/09/25	3	84.53	3	84.40	85.80	0	5,697	0.00%
2019/09/24	5	85.54	83	86.04	85.50	-78	5,687	-1.37%
2019/09/23	2	83.25	218	83.04	84.30	-216	5,556	-3.89%	大賣/鉅額交易
2019/09/20	1	82.30	0	0.00	82.00	1	5,465	0.02%
2019/09/17	2	80.45	5	80.76	80.10	-3	5,472	-0.05%
2019/09/16	6	80.70	29	80.50	80.50	-23	5,644	-0.41%
2019/09/12	0	0.00	3	82.30	81.80	-3	5,662	-0.05%
2019/09/11	10	81.97	3	82.10	81.60	7	5,675	0.12%
2019/09/10	241	82.16	16	81.81	81.50	225	5,652	3.98%	大買/鉅額交易
2019/09/09	18	85.04	2	84.80	84.10	16	5,530	0.29%
2019/09/06	85	85.22	1	85.60	84.90	84	5,481	1.53%
2019/09/05	32	86.51	9	87.92	84.90	23	5,427	0.42%
2019/09/04	1	85.70	2	86.30	86.60	-1	5,176	-0.02%
2019/09/03	4	86.20	1	85.10	85.10	3	5,177	0.06%
2019/09/02	3	84.67	0	0.00	86.20	3	5,150	0.06%
2019/08/30	8	86.26	10	86.17	85.20	-2	5,098	-0.04%
2019/08/29	25	83.69	26	83.76	83.70	-1	4,922	-0.02%
2019/08/28	3	84.33	1	84.50	84.50	2	4,916	0.04%
2019/08/27	5	85.90	3	86.00	86.00	2	4,828	0.04%
2019/08/26	3	84.83	7	85.43	84.00	-4	4,690	-0.09%
2019/08/23	24	89.21	26	89.26	88.40	-2	4,564	-0.04%
2019/08/22	721	85.03	761	86.23	87.70	-40	4,298	-0.93%	大買/大賣/
2019/08/21	10	81.70	5	81.18	81.90	5	3,850	0.13%
2019/08/20	20	80.06	0	0.00	79.10	20	3,689	0.54%
2019/08/19	6	79.80	20	79.93	79.90	-14	3,584	-0.39%
2019/08/15	6	75.87	0	0.00	76.30	6	3,426	0.18%
2019/08/14	1	76.90	1	77.20	77.10	0	3,417	0.00%
2019/08/12	5	75.10	1	74.90	75.00	4	3,429	0.12%
2019/08/08	4	79.20	4	79.48	79.50	0	3,402	0.00%
2019/08/07	1	77.30	6	79.28	78.50	-5	3,348	-0.15%
2019/08/06	5	78.30	0	0.00	78.10	5	3,352	0.15%
2019/08/05	3	78.30	0	0.00	78.40	3	3,354	0.09%
2019/08/02	9	79.62	2	80.65	79.50	7	3,406	0.21%
2019/08/01	6	81.70	8	81.33	81.70	-2	3,531	-0.06%
2019/07/31	0	0.00	6	79.52	80.10	-6	3,574	-0.17%
2019/07/30	6	78.17	0	0.00	77.70	6	3,536	0.17%
2019/07/29	0	0.00	2	81.05	81.00	-2	3,477	-0.06%
2019/07/26	24	80.87	0	0.00	81.00	24	3,471	0.69%
2019/07/24	0	0.00	0.1	79.90	79.90	-0.1	3,482	0.00%
2019/07/19	0	0.00	1	78.10	77.80	-1	3,479	-0.03%
2019/07/11	0	0.00	3	77.30	77.30	-3	3,508	-0.09%
2019/07/10	1	77.00	0	0.00	77.00	1	3,485	0.03%
2019/07/08	1	77.50	2	76.85	76.60	-1	3,476	-0.03%
2019/07/05	5	79.20	1	77.90	77.80	4	3,496	0.11%
2019/07/04	0	0.00	1	76.80	77.10	-1	3,468	-0.03%
2019/07/03	10	76.80	6	76.60	76.80	4	3,473	0.12%
2019/07/02	6	77.83	5	77.46	77.10	1	3,511	0.03%
2019/07/01	25	74.04	10	75.50	75.30	15	3,431	0.44%
2019/06/27	0	0.00	2	73.30	73.20	-2	3,528	-0.06%
2019/06/26	3	73.30	2	72.60	73.30	1	3,520	0.03%
2019/06/25	0	0.00	3	73.60	73.00	-3	3,526	-0.09%
2019/06/24	1	70.90	0	0.00	73.10	1	3,493	0.03%
2019/06/21	9	73.66	0	0.00	70.60	9	3,414	0.26%
2019/06/20	2	74.30	1	74.50	74.40	1	3,200	0.03%
2019/06/19	1	71.50	0	0.00	71.70	1	3,147	0.03%
2019/06/18	1	71.60	0	0.00	70.90	1	3,119	0.03%
2019/06/17	0	0.00	1	72.70	71.80	-1	3,130	-0.03%
2019/06/13	0	0.00	1	73.60	73.50	-1	3,172	-0.03%
2019/06/12	2	75.05	0	0.00	75.00	2	3,160	0.06%
2019/06/11	1	74.00	1	74.70	73.80	0	3,129	0.00%
2019/06/10	2	73.90	0	0.00	74.80	2	3,091	0.06%
2019/06/06	2	72.60	1	73.00	71.90	1	3,062	0.03%
2019/06/05	1	73.40	1	74.00	73.30	0	3,077	0.00%
2019/05/31	0	0.00	2.1	74.47	72.70	-2.1	3,091	-0.07%
2019/05/29	8	67.65	0	0.00	69.20	8	3,052	0.26%
2019/05/28	2	69.45	6	69.70	69.00	-4	3,136	-0.13%
2019/05/23	2	69.15	0	0.00	69.30	2	3,255	0.06%
2019/05/22	5	71.00	0	0.00	70.30	5	3,337	0.15%
2019/05/20	1	70.70	1	70.20	70.60	0	3,343	0.00%
2019/05/17	5	69.10	0	0.00	68.20	5	3,335	0.15%
2019/05/16	1	71.70	0	0.00	71.50	1	3,301	0.03%
2019/05/15	0	0.00	0.1	72.00	71.50	-0.1	3,341	0.00%
2019/05/10	1	75.20	43	74.70	73.10	-42	3,458	-1.21%
2019/05/09	52	73.89	3	75.70	72.50	49	3,446	1.42%
2019/05/08	3	81.43	0	0.00	80.00	3	3,298	0.09%
2019/05/07	0	0.00	1	86.10	86.10	-1	3,241	-0.03%
2019/05/02	1	83.70	0	0.00	84.30	1	3,377	0.03%
2019/04/29	1	83.20	1	83.60	83.20	0	3,497	0.00%
2019/04/26	1	85.30	2	85.00	85.10	-1	3,680	-0.03%
2019/04/25	3	85.17	0	0.00	85.10	3	3,700	0.08%
2019/04/23	1	86.80	0	0.00	87.00	1	3,698	0.03%
2019/04/22	1	87.60	1	87.20	87.20	0	3,683	0.00%
2019/04/17	1	90.70	10	91.26	90.00	-9	3,745	-0.24%
2019/04/15	1	93.00	1	92.40	92.10	0	3,772	0.00%
2019/04/12	1	92.60	0	0.00	92.60	1	3,793	0.03%
2019/04/11	0	0.00	1	94.60	94.50	-1	3,803	-0.03%
2019/04/10	0	0.00	2	96.00	96.00	-2	3,778	-0.05%
2019/04/09	0	0.00	1	92.30	92.30	-1	3,749	-0.03%
2019/04/08	0	0.00	20	91.91	91.60	-20	3,740	-0.53%
2019/04/03	0	0.00	1.2	95.17	95.00	-1.2	3,688	-0.03%
2019/04/02	2	93.80	1	94.50	94.70	1	3,655	0.03%
2019/04/01	6	90.73	23	91.99	92.40	-17	3,616	-0.47%
2019/03/29	2	88.80	0	0.00	88.50	2	3,611	0.06%
2019/03/26	10	88.90	0	0.00	89.00	10	3,904	0.26%
2019/03/21	1	89.90	4	90.10	90.20	-3	3,958	-0.08%
2019/03/19	11	88.88	1	89.50	90.20	10	4,030	0.25%
2019/03/18	0	86.60	0	0.00	86.60	0	4,010	0.00%
2019/03/15	0	0.00	4	87.88	87.10	-4	4,034	-0.10%
2019/03/14	1	87.70	0	0.00	87.40	1	4,053	0.02%
2019/03/08	1	85.40	10	84.80	84.80	-9	4,352	-0.21%
2019/03/07	0	85.60	0	0.00	85.60	0	4,396	0.00%
2019/03/06	0.3	89.10	0	0.00	89.50	0.3	4,390	0.01%
2019/03/05	2	89.00	1	89.10	89.00	1	4,428	0.02%
2019/03/04	3	90.40	3	90.30	89.70	0	4,508	0.00%
2019/02/21	1.3	86.47	0	0.00	86.80	1.3	4,351	0.03%
2019/02/19	0	0.00	3	91.40	90.40	-3	4,243	-0.07%
2019/02/12	0	0.00	0.4	90.20	90.50	-0.4	4,148	-0.01%
2019/02/11	2	92.05	6	90.47	93.70	-4	4,140	-0.10%
2019/01/30	0	0.00	2	86.20	85.30	-2	4,064	-0.05%
2019/01/29	3	85.90	4.1	85.22	85.30	-1.1	4,034	-0.03%
2019/01/28	3	87.40	5	86.88	85.00	-2	4,018	-0.05%
2019/01/25	0	0.00	1	84.90	85.00	-1	4,015	-0.02%
2019/01/24	2	82.55	0	0.00	82.00	2	4,066	0.05%
2019/01/22	1	81.10	0	0.00	82.10	1	4,063	0.02%
2019/01/21	0	0.00	2.7	82.11	83.00	-2.7	4,016	-0.07%
2019/01/18	3	82.37	19.7	80.60	81.50	-16.7	3,920	-0.43%
2019/01/17	1	77.50	1	77.50	77.00	0	3,767	0.00%
2019/01/16	0	0.00	4	78.55	78.30	-4	3,784	-0.11%
2019/01/15	0	0.00	1	76.80	77.20	-1	3,784	-0.03%
2019/01/10	0	0.00	10	75.50	77.20	-10	3,888	-0.26%
2019/01/09	10	74.80	0	0.00	75.00	10	3,905	0.26%
2019/01/08	5.1	72.90	5	73.10	73.20	0.1	3,938	0.00%
2019/01/07	0	0.00	0.4	74.80	74.80	-0.4	3,989	-0.01%
2019/01/03	0	0.00	0.7	76.40	76.80	-0.7	3,985	-0.02%
2018/12/28	0	0.00	0.1	74.90	75.20	-0.1	3,985	0.00%
2018/12/24	1	71.70	0.7	74.50	74.90	0.3	3,957	0.01%
2018/12/22	0	0.00	1	73.00	73.00	-1	3,941	-0.03%
2018/12/21	1	77.70	1.8	77.67	77.50	-0.8	3,880	-0.02%
2018/12/20	0	0.00	1	78.60	79.70	-1	3,852	-0.03%
2018/12/19	3	79.77	24	80.53	78.80	-21	3,818	-0.55%
2018/12/18	2	77.00	18	76.20	77.00	-16	3,612	-0.44%
2018/12/13	0	0.00	2.4	76.43	76.60	-2.4	3,722	-0.06%
2018/12/12	0	0.00	0.4	75.70	76.00	-0.4	3,709	-0.01%
2018/12/11	20	74.72	0	0.00	76.40	20	3,696	0.54%
2018/12/10	3	74.67	0	0.00	75.00	3	3,713	0.08%
2018/12/07	1	74.00	2	73.80	73.80	-1	3,750	-0.03%
2018/12/05	2	76.35	2	77.70	75.60	0	3,862	0.00%
2018/12/04	9	75.78	12	76.42	75.90	-3	3,877	-0.08%
2018/12/03	18	72.88	6	71.98	73.00	12	3,767	0.32%
2018/11/30	2	72.00	3	72.37	70.60	-1	3,784	-0.03%
2018/11/29	0	0.00	2	70.15	70.30	-2	3,777	-0.05%
2018/11/28	2	69.65	5	69.98	69.50	-3	3,779	-0.08%
2018/11/27	1	68.60	0.1	68.80	69.10	0.9	3,781	0.02%
2018/11/26	2	67.50	10	68.58	69.50	-8	3,755	-0.21%
2018/11/22	1	63.60	0	0.00	63.60	1	3,951	0.03%
2018/11/21	1	64.60	0	0.00	64.80	1	4,083	0.02%
2018/11/20	1	65.60	0	0.00	65.60	1	4,215	0.02%
2018/11/19	2	66.60	1	66.70	66.30	1	4,256	0.02%
2018/11/16	0	0.00	3	66.13	66.10	-3	4,300	-0.07%
2018/11/15	4	65.15	4	65.50	65.30	0	4,395	0.00%
2018/11/14	6	65.18	6	65.45	65.80	0	4,462	0.00%
2018/11/13	0	0.00	1	65.80	66.00	-1	4,568	-0.02%
2018/11/12	1	64.00	10	63.50	63.90	-9	4,701	-0.19%
2018/11/09	9	63.94	7	64.40	64.60	2	4,716	0.04%
2018/11/08	3	64.50	0	0.00	64.50	3	4,729	0.06%
2018/11/07	1	65.50	1.7	64.69	65.90	-0.7	4,705	-0.01%
2018/11/06	0	0.00	3	64.00	63.60	-3	4,703	-0.06%
2018/11/02	4	62.98	1	62.90	62.90	3	4,722	0.06%
2018/11/01	6	60.88	10	61.01	63.20	-4	4,669	-0.09%
2018/10/31	3	56.30	3.8	57.47	57.50	-0.8	4,543	-0.02%
2018/10/29	0	0.00	2	52.20	51.90	-2	4,603	-0.04%
2018/10/24	2	54.70	0	0.00	54.50	2	4,724	0.04%
2018/10/23	20	51.70	0	0.00	51.70	20	4,808	0.42%
2018/10/09	4	43.15	10	43.29	43.25	-6	4,831	-0.12%
2018/10/08	22	44.88	18	44.78	44.75	4	4,845	0.08%
2018/10/05	11	45.91	0	0.00	45.20	11	4,880	0.23%
2018/10/04	1	47.40	5	48.04	47.45	-4	4,918	-0.08%
2018/10/03	17	48.45	9	47.78	47.15	8	4,885	0.16%
2018/10/02	2	49.70	0	0.00	49.65	2	4,870	0.04%
2018/09/25	0	0.00	2	50.95	50.60	-2	5,466	-0.04%
2018/09/21	2	51.40	2	50.90	51.10	0	5,586	0.00%
2018/09/20	1	50.70	1	50.50	51.10	0	5,846	0.00%
2018/09/18	0	0.00	0	51.50	51.50	0	6,565	0.00%
2018/09/17	0	0.00	1	52.00	52.00	-1	6,980	-0.01%
2018/09/13	0	0.00	1	51.00	51.10	-1	7,836	-0.01%
2018/09/12	2	51.40	0	0.00	51.60	2	7,841	0.03%
2018/09/10	4	49.85	0	0.00	49.90	4	7,753	0.05%
2018/09/07	1	52.30	4	51.75	51.90	-3	7,715	-0.04%
2018/09/06	1	52.70	2	52.95	53.30	-1	7,704	-0.01%
2018/09/05	3	52.87	1	53.20	52.80	2	7,711	0.03%
2018/09/04	0	0.00	1	53.00	52.60	-1	7,693	-0.01%
2018/09/03	5	52.30	1	51.60	51.20	4	7,713	0.05%
2018/08/31	3	53.93	3	54.53	54.30	0	7,627	0.00%
2018/08/30	1	54.20	3	54.23	54.40	-2	7,591	-0.03%
2018/08/28	0	0.00	1	54.00	53.50	-1	7,593	-0.01%
2018/08/27	0	0.00	3	53.07	53.10	-3	7,632	-0.04%
2018/08/24	0	0.00	6	52.00	52.00	-6	7,621	-0.08%
2018/08/22	0	0.00	3	52.67	52.20	-3	7,831	-0.04%
2018/08/21	24	52.85	27	52.64	52.40	-3	7,781	-0.04%
2018/08/20	10	52.03	14	52.15	52.40	-4	7,728	-0.05%
2018/08/17	0	0.00	4	50.78	51.10	-4	7,553	-0.05%
2018/08/16	3	49.80	8	50.29	49.65	-5	7,459	-0.07%
2018/08/15	2	50.10	0	0.00	50.10	2	7,337	0.03%
2018/08/14	1	50.10	2	49.70	50.30	-1	7,343	-0.01%
2018/08/13	3	49.37	8	49.66	50.10	-5	7,308	-0.07%
2018/08/10	1	49.75	1	50.50	49.60	0	7,223	0.00%
2018/08/09	38	49.83	34	50.12	50.30	4	7,158	0.06%
2018/08/08	23	48.73	11	49.01	49.30	12	7,055	0.17%
2018/08/06	1	48.90	2	48.35	48.20	-1	6,974	-0.01%
2018/08/02	0	0.00	22	47.53	47.35	-22	6,961	-0.32%
2018/07/27	0	0.00	2	47.45	48.00	-2	6,999	-0.03%
2018/07/26	0	0.00	10	47.30	47.00	-10	6,988	-0.14%
2018/07/25	10	48.55	0	0.00	48.00	10	6,902	0.14%
2018/07/24	0	0.00	4	48.05	48.20	-4	6,867	-0.06%
2018/07/23	1	48.00	2	48.10	48.25	-1	6,846	-0.01%
2018/07/20	5	49.98	5	49.95	50.10	0	6,789	0.00%
2018/07/19	3	49.70	11	49.93	49.60	-8	6,747	-0.12%
2018/07/18	5	51.66	2	51.70	50.90	3	6,648	0.05%
2018/07/17	2	51.50	0	0.00	51.70	2	6,570	0.03%
2018/07/16	4	52.20	6	52.32	51.40	-2	6,563	-0.03%
2018/07/13	1	51.80	7	51.57	51.80	-6	6,544	-0.09%
2018/07/12	6	50.93	3	50.87	51.10	3	6,706	0.04%
2018/07/11	1	50.00	0	0.00	49.75	1	6,629	0.02%
2018/07/10	10	50.30	0	0.00	50.60	10	6,610	0.15%
2018/07/09	2	50.30	2	49.50	49.45	0	6,528	0.00%
2018/07/06	1	48.60	3	48.78	49.90	-2	6,484	-0.03%
2018/07/05	8	50.67	19	50.71	49.00	-11	6,346	-0.17%
2018/07/04	6	51.38	0	0.00	52.50	6	6,119	0.10%
2018/07/03	14	51.51	11	50.95	50.30	3	5,995	0.05%
2018/07/02	8	51.09	5	51.60	50.90	3	5,884	0.05%
2018/06/29	21	53.19	58	52.76	52.10	-37	5,758	-0.64%
2018/06/28	84	53.32	46	53.13	52.80	38	5,485	0.69%
2018/06/27	19	52.45	42	53.24	51.10	-23	5,088	-0.45%
2018/06/26	62	51.83	28	51.70	52.10	34	4,739	0.72%
2018/06/25	20	52.11	28	52.35	53.00	-8	4,324	-0.18%
2018/06/22	17	49.14	9	49.34	48.60	8	3,655	0.22%
2018/06/21	5	47.95	5	48.00	47.75	0	3,469	0.00%
2018/06/20	1	46.60	0	0.00	46.90	1	3,466	0.03%
2018/06/19	12	47.48	10	47.45	47.35	2	3,587	0.06%
2018/06/15	20	47.90	21	47.91	48.10	-1	3,622	-0.03%
2018/06/14	2	47.60	1	47.85	47.50	1	3,606	0.03%
2018/06/13	2	48.30	0	0.00	48.25	2	3,591	0.06%
2018/06/11	2	48.98	15	48.92	48.65	-13	3,518	-0.37%
2018/06/08	0	0.00	1	48.20	48.50	-1	3,456	-0.03%
2018/06/07	1	48.35	2	48.20	48.20	-1	3,422	-0.03%
2018/06/05	2	48.88	0	0.00	48.30	2	3,385	0.06%
2018/06/04	2	48.38	5	48.82	49.30	-3	3,303	-0.09%
2018/05/31	9	49.21	57	48.56	48.50	-48	3,125	-1.54%
2018/05/30	2	45.80	0	0.00	45.80	2	2,877	0.07%
2018/05/29	0	0.00	15	47.20	46.65	-15	2,846	-0.53%
2018/05/28	4	47.35	0	0.00	46.85	4	2,832	0.14%
2018/05/25	0	0.00	1	47.35	47.35	-1	2,776	-0.04%
2018/05/24	0	0.00	1	46.55	46.60	-1	2,815	-0.04%
2018/05/22	33	46.09	3	46.70	46.00	30	2,859	1.05%
2018/05/21	2	45.40	0	0.00	45.40	2	2,855	0.07%
2018/05/17	1	45.60	0	0.00	45.50	1	2,886	0.03%
2018/05/16	0	0.00	1	46.25	45.75	-1	2,947	-0.03%
2018/05/15	1	46.50	2	46.75	46.30	-1	2,998	-0.03%
2018/05/14	20	46.50	1	46.35	46.45	19	3,106	0.61%
2018/05/11	0	0.00	2	45.55	45.50	-2	3,136	-0.06%
2018/05/10	0	0.00	1	45.75	45.40	-1	3,240	-0.03%
2018/05/09	14	45.42	0	0.00	45.60	14	3,230	0.43%
2018/05/07	0	0.00	2	45.08	45.00	-2	3,216	-0.06%
2018/05/04	1	45.60	14	45.36	45.70	-13	3,206	-0.41%
2018/05/03	11	44.15	0	0.00	43.70	11	3,146	0.35%
2018/05/02	0	43.50	0	0.00	43.50	0	3,145	0.00%
2018/04/25	1	42.65	0	0.00	42.80	1	3,297	0.03%
2018/04/24	11	43.50	10	43.55	43.50	1	3,269	0.03%
2018/04/23	3	45.25	0	0.00	44.90	3	3,256	0.09%
2018/04/19	1	46.00	7	45.74	45.60	-6	3,291	-0.18%
2018/04/18	26	45.92	9	45.86	45.50	17	3,248	0.52%
2018/04/10	0	0.00	1	44.50	44.00	-1	3,315	-0.03%
2018/04/09	2	44.00	0	0.00	44.10	2	3,337	0.06%
2018/03/29	5	44.25	0	0.00	44.25	5	3,415	0.15%
2018/03/23	2	43.98	2	43.95	43.95	0	3,384	0.00%
2018/03/22	12	46.06	0	0.00	45.10	12	3,472	0.35%
2018/03/21	0	0.00	13	45.50	45.90	-13	3,401	-0.38%
2018/03/20	5	44.70	0	0.00	44.80	5	3,365	0.15%
2018/03/19	0	0.00	1	45.80	45.40	-1	3,376	-0.03%
2018/03/16	1	45.45	0	0.00	45.00	1	3,378	0.03%
2018/03/14	0	0.00	3	45.87	45.75	-3	3,512	-0.09%
2018/03/08	0	0.00	1	44.75	44.75	-1	3,716	-0.03%
2018/03/02	2	43.93	1	44.00	43.90	1	4,145	0.02%
2018/03/01	3	44.58	1	44.70	44.65	2	4,227	0.05%
2018/02/26	11	46.49	5	46.00	45.45	6	4,371	0.14%
2018/02/23	7	45.27	3	45.40	45.80	4	4,356	0.09%
2018/02/09	1	42.10	0	0.00	43.90	1	5,035	0.02%
2018/02/08	0	0.00	1	44.50	44.50	-1	5,490	-0.02%
2018/02/07	21	44.13	1	43.00	43.00	20	5,511	0.36%
2018/02/06	1	43.00	1	42.85	42.70	0	5,539	0.00%
2018/02/05	11	45.55	3	45.82	46.10	8	5,546	0.14%
2018/02/02	3	47.13	11	47.61	48.00	-8	5,564	-0.14%
2018/02/01	0	0.00	5	46.65	46.25	-5	5,674	-0.09%
2018/01/29	0	0.00	2	46.50	46.55	-2	6,188	-0.03%
2018/01/25	1	46.00	2	46.30	45.80	-1	7,299	-0.01%
2018/01/23	2	46.70	2	46.28	46.15	0	7,584	0.00%
2018/01/19	1	45.35	0	0.00	45.20	1	7,571	0.01%
2018/01/18	3	45.48	0	0.00	45.50	3	7,687	0.04%
2018/01/17	1	45.60	0	0.00	45.50	1	7,798	0.01%
2018/01/16	3	45.30	0	0.00	45.65	3	7,860	0.04%
2018/01/15	1	45.25	1	45.25	45.30	0	7,867	0.00%
2018/01/12	0	0.00	1	44.40	44.50	-1	7,863	-0.01%
2018/01/11	8	45.01	8	43.88	43.90	0	7,854	0.00%
2018/01/10	3	45.38	0	0.00	45.05	3	7,804	0.04%
2018/01/09	6	44.79	4	44.79	45.55	2	7,927	0.03%
2018/01/08	3	45.50	0	0.00	44.75	3	7,985	0.04%
2018/01/05	0	0.00	2	45.95	45.90	-2	7,960	-0.03%
2018/01/03	1	46.00	1	45.85	46.00	0	7,938	0.00%