茂達 (6138)-宏遠-館前券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
198.0
漲跌
▲0.5
漲幅
+0.25%
成交量
371張
產業
上櫃半導體類股
533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

茂達 (6138)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/19	1.1	183.69	1	188.50	188.00	0.1	2,032	0.00%
2024/04/18	1	197.50	1	199.00	197.00	0	2,025	0.00%
2024/04/17	9.1	199.59	0	0.00	203.00	9.1	2,064	0.44%
2024/04/16	7	196.64	2	195.25	195.00	5	2,144	0.23%
2024/04/15	10	202.50	0	0.00	201.50	10	2,227	0.45%
2024/04/12	0	0.00	2	206.00	205.50	-2	2,248	-0.09%
2024/04/11	3	204.17	0	0.00	204.00	3	2,267	0.13%
2024/04/10	1	208.50	3.1	209.68	208.00	-2.1	2,288	-0.09%
2024/04/09	1	202.00	1	203.50	204.50	0	2,264	0.00%
2024/04/08	1	209.00	2	206.80	206.50	-1	2,276	-0.05%
2024/04/03	1	203.00	1	204.50	205.00	0	2,306	0.00%
2024/04/02	2	206.00	0	0.00	203.50	2	2,443	0.08%
2024/04/01	0.1	208.50	0	0.00	210.50	0.1	2,495	0.00%
2024/03/28	1	202.00	0	0.00	201.50	1	2,578	0.04%
2024/03/27	1	204.00	1	203.00	202.00	0	2,711	0.00%
2024/03/26	1	202.00	0	0.00	204.00	1	2,833	0.04%
2024/03/21	0	0.00	1	220.00	213.00	-1	3,070	-0.03%
2024/03/20	1	213.50	0	0.00	212.00	1	3,102	0.03%
2024/03/19	0	0.00	1	215.50	211.00	-1	3,171	-0.03%
2024/03/15	0	0.00	1	215.00	212.50	-1	3,288	-0.03%
2024/03/13	1	200.50	0	0.00	200.00	1	3,278	0.03%
2024/03/11	2	210.00	0	0.00	204.00	2	3,308	0.06%
2024/03/08	1	216.00	0	0.00	209.50	1	3,302	0.03%
2024/03/07	0	0.00	2	220.50	219.00	-2	3,311	-0.06%
2024/03/06	1	224.50	0	0.00	223.50	1	3,302	0.03%
2024/03/05	1.2	226.63	4.4	229.04	227.00	-3.2	3,293	-0.10%
2024/03/04	2	231.70	1.1	229.73	229.50	1	3,319	0.03%
2024/03/01	2.2	230.34	2.1	228.96	228.50	0	3,315	0.00%
2024/02/29	6.4	234.37	1	238.00	234.50	5.4	3,327	0.16%
2024/02/27	2	229.75	6	227.00	231.00	-4	3,258	-0.12%
2024/02/26	0	0.00	1	220.00	218.00	-1	3,313	-0.03%
2024/02/23	1	221.00	1	221.50	220.00	0	3,389	0.00%
2024/02/22	1	224.50	0	0.00	224.00	1	3,512	0.03%
2024/02/21	4	224.13	3	224.17	223.50	1	3,691	0.03%
2024/02/20	4	226.88	4	226.50	227.00	0	3,709	0.00%
2024/02/19	6	236.00	4	230.75	227.50	2	3,673	0.05%
2024/02/16	2	234.00	1	230.50	237.50	1	3,750	0.03%
2024/02/15	1	226.00	4	226.50	226.00	-3	3,787	-0.08%
2024/02/02	2	219.50	1.1	214.00	219.50	0.9	3,861	0.02%
2024/02/01	1	209.50	0	0.00	210.50	1	3,929	0.03%
2024/01/31	1	207.50	1	208.50	210.00	0	3,989	0.00%
2024/01/30	2	211.75	2.1	213.67	212.00	-0.1	4,034	0.00%
2024/01/26	1.2	212.92	11	209.77	209.00	-9.8	4,020	-0.24%
2024/01/25	1	219.00	1	216.50	219.00	0	3,989	0.00%
2024/01/23	3	215.50	0	0.00	214.50	3	3,956	0.08%
2024/01/22	3	215.83	5	216.60	217.50	-2	3,947	-0.05%
2024/01/19	6	222.75	0	0.00	218.50	6	3,926	0.15%
2024/01/18	6	217.67	2	218.75	220.00	4	3,919	0.10%
2024/01/17	1	221.00	0	0.00	221.00	1	3,923	0.03%
2024/01/15	2	223.75	2	223.75	223.00	0	3,899	0.00%
2024/01/12	2	222.75	3	223.00	222.00	-1	3,906	-0.03%
2024/01/11	0	0.00	10	228.00	226.50	-10	3,889	-0.26%
2024/01/10	1	230.50	2	231.17	227.00	-1	3,877	-0.03%
2024/01/09	0	0.00	1.1	220.31	225.00	-1.1	3,860	-0.03%
2024/01/05	1	209.50	3	213.17	213.50	-2	3,830	-0.05%
2024/01/04	2	214.75	6	210.42	207.00	-4	3,829	-0.10%
2024/01/03	3.1	213.56	2	215.00	214.00	1.1	3,815	0.03%
2024/01/02	4	221.50	3	219.00	219.00	1	3,814	0.03%
2023/12/29	1	223.00	0	0.00	221.50	1	3,799	0.03%
2023/12/28	4	224.63	9	227.06	223.50	-5	3,759	-0.13%
2023/12/27	8	220.94	13	220.19	223.00	-5	3,625	-0.14%
2023/12/26	3	213.17	2	215.75	212.00	1	3,550	0.03%
2023/12/25	4	213.75	5	213.00	211.50	-1	3,522	-0.03%
2023/12/22	12	222.42	1	223.00	220.00	11	3,454	0.32%
2023/12/21	1	213.50	1	214.50	218.00	0	3,317	0.00%
2023/12/20	2	216.25	4	214.25	219.50	-2	3,192	-0.06%
2023/12/19	1	202.50	3	202.33	205.00	-2	2,987	-0.07%
2023/12/18	2	199.75	1	201.50	199.00	1	2,947	0.03%
2023/12/15	0	0.00	2	202.50	204.50	-2	2,930	-0.07%
2023/12/14	1	200.50	3	202.67	203.00	-2	2,888	-0.07%
2023/12/13	3	191.67	1	191.00	195.50	2	2,817	0.07%
2023/12/12	3	205.33	0	0.00	196.00	3	2,748	0.11%
2023/12/08	0	0.00	1	204.00	198.50	-1	2,680	-0.04%
2023/12/07	3	203.83	3	203.33	198.00	0	2,661	0.00%
2023/12/06	2	202.50	3	203.33	203.50	-1	2,646	-0.04%
2023/12/05	4	197.13	3	198.33	201.50	1	2,637	0.04%
2023/12/01	2	200.75	2	201.25	199.00	0	2,719	0.00%
2023/11/30	2	201.50	1	205.00	200.00	1	2,729	0.04%
2023/11/29	0	0.00	1	202.00	204.00	-1	2,725	-0.04%
2023/11/28	2	199.25	0	0.00	202.50	2	2,707	0.07%
2023/11/27	0	0.00	1	208.00	196.00	-1	2,689	-0.04%
2023/11/24	1	201.50	1	200.50	199.00	0	2,641	0.00%
2023/11/22	1	208.00	1	213.00	210.00	0	2,424	0.00%
2023/11/21	9	207.11	1	203.50	207.00	8	2,325	0.34%
2023/11/20	2	194.75	7	191.21	198.50	-5	2,186	-0.23%
2023/11/17	5	184.00	2	184.50	185.00	3	1,993	0.15%
2023/11/16	2	180.25	0	0.00	179.50	2	1,943	0.10%
2023/11/15	3	183.17	4	184.75	183.50	-1	1,901	-0.05%
2023/11/14	2	177.75	4	175.75	178.50	-2	1,749	-0.11%
2023/11/13	6	165.75	0	0.00	169.00	6	1,650	0.36%
2023/11/10	1	174.50	1	174.50	170.00	0	1,607	0.00%
2023/11/09	4	172.50	4	172.25	170.50	0	1,533	0.00%
2023/11/08	0	0.00	1	165.00	164.50	-1	1,436	-0.07%
2023/11/07	1	158.50	2	162.50	164.50	-1	1,376	-0.07%
2023/11/06	0	0.00	9	158.50	157.00	-9	1,314	-0.68%
2023/11/03	0	0.00	10	155.00	155.00	-10	1,323	-0.76%
2023/10/31	0	0.00	1	157.00	151.00	-1	1,363	-0.07%
2023/10/30	1	155.00	1	155.50	155.50	0	1,375	0.00%
2023/10/26	1	154.00	0	0.00	152.00	1	1,377	0.07%
2023/10/25	1	155.00	1	160.00	158.00	0	1,389	0.00%
2023/10/20	21	156.71	20	155.50	155.50	1	1,409	0.07%
2023/10/19	10	157.00	10	159.00	160.00	0	1,406	0.00%
2023/10/17	9	160.39	0	0.00	161.50	9	1,370	0.66%
2023/10/16	16	156.78	15	154.50	154.50	1	1,317	0.08%
2023/10/13	3	158.67	3.1	160.33	159.50	-0.1	1,315	0.00%
2023/10/12	1	158.00	1	158.00	156.00	0	1,262	0.00%
2023/10/11	30.1	155.25	20	151.00	151.00	10.1	1,261	0.80%
2023/10/06	0	0.00	2	154.00	155.50	-2	1,269	-0.16%
2023/10/05	2	151.75	0	0.00	152.00	2	1,272	0.16%
2023/09/20	2	146.50	2	147.50	146.00	0	1,785	0.00%
2023/09/19	1	153.00	1	149.00	150.00	0	1,791	0.00%
2023/09/14	0	0.00	3	154.00	154.50	-3	1,778	-0.17%
2023/09/13	0	0.00	1	153.50	152.00	-1	1,785	-0.06%
2023/09/12	1	151.50	5	153.50	153.50	-4	1,821	-0.22%
2023/09/11	1	153.00	5	153.00	153.00	-4	1,841	-0.22%
2023/09/08	1	150.50	1	151.00	151.00	0	1,847	0.00%
2023/09/07	4	155.00	6	155.75	151.00	-2	1,896	-0.11%
2023/09/06	0	0.00	6	150.00	149.50	-6	1,795	-0.33%
2023/09/05	1	147.50	9	146.50	146.50	-8	1,750	-0.46%
2023/08/31	0	0.00	2	137.00	136.00	-2	1,714	-0.12%
2023/08/30	10	133.50	10	132.00	132.00	0	1,707	0.00%
2023/08/29	13	129.50	13	132.50	132.50	0	1,701	0.00%
2023/08/17	0	0.00	1	130.00	130.00	-1	1,775	-0.06%
2023/08/14	1	127.50	0	0.00	126.00	1	1,761	0.06%
2023/08/10	1	130.50	10	129.50	129.50	-9	1,757	-0.51%
2023/08/09	0	0.00	1	133.50	133.50	-1	1,781	-0.06%
2023/08/08	10	134.85	2	135.00	136.00	8	1,795	0.45%
2023/08/07	1	135.00	0	0.00	134.50	1	1,834	0.05%
2023/08/04	12	137.00	12	139.00	139.00	0	1,825	0.00%
2023/08/02	11	144.55	10	140.50	140.50	1	1,839	0.05%
2023/08/01	12	145.50	12	146.00	146.00	0	1,839	0.00%
2023/07/28	2	147.75	0	0.00	149.50	2	1,831	0.11%
2023/07/27	4	156.00	3	156.50	156.50	1	1,825	0.05%
2023/07/25	10	152.75	1	154.50	153.50	9	1,839	0.49%
2023/07/24	1	151.00	0	0.00	152.00	1	1,874	0.05%
2023/07/21	0	0.00	1	154.00	154.00	-1	1,921	-0.05%
2023/07/19	1	156.50	0	0.00	154.00	1	2,006	0.05%
2023/07/18	2	151.75	0	0.00	153.00	2	2,018	0.10%
2023/07/14	1	156.50	17	156.56	156.50	-16	2,085	-0.77%
2023/07/12	14	152.79	2	150.50	150.50	12	2,203	0.54%
2023/07/10	12	155.50	0	0.00	149.50	12	2,195	0.55%
2023/07/07	11	162.77	0	0.00	161.00	11	2,170	0.51%
2023/07/06	0	0.00	1	179.00	171.50	-1	2,169	-0.05%
2023/07/05	2	170.00	3	174.50	174.50	-1	2,139	-0.05%
2023/07/03	0	0.00	2.5	159.50	158.00	-2.5	2,077	-0.12%
2023/06/30	0	159.00	0	0.00	159.50	0	2,123	0.00%
2023/06/29	0.1	160.00	0	0.00	159.50	0.1	2,217	0.00%
2023/06/28	1	160.50	0	0.00	159.00	1	2,320	0.04%
2023/06/21	0.1	166.00	0	0.00	166.00	0.1	2,614	0.00%
2023/06/15	3	168.00	0	0.00	172.50	3	2,756	0.11%
2023/06/14	0	0.00	1	170.00	166.00	-1	2,730	-0.04%
2023/06/13	4.4	170.69	4	171.38	171.00	0.4	2,705	0.01%
2023/06/05	1	163.00	0	163.00	163.50	1	2,675	0.04%
2023/05/31	1	165.00	0	0.00	163.00	1	2,717	0.04%
2023/05/30	1	167.50	0	0.00	161.00	1	2,713	0.04%
2023/05/26	1	156.00	1	156.00	155.50	0	2,702	0.00%
2023/05/25	0	0.00	0.1	155.50	154.50	-0.1	2,734	0.00%
2023/05/19	0	0.00	0	152.00	149.00	0	2,830	0.00%
2023/05/17	5	147.00	5	146.50	147.00	0	2,865	0.00%
2023/05/16	1	146.50	0	0.00	146.50	1	2,876	0.03%
2023/05/15	11	143.50	10	145.00	144.00	1	2,888	0.03%
2023/05/12	11	151.05	13	146.58	150.00	-2	2,907	-0.07%
2023/05/11	5	158.00	7	158.79	148.50	-2	3,066	-0.07%
2023/05/10	5	164.50	7	165.36	161.00	-2	3,147	-0.06%
2023/05/08	2	174.25	0	0.00	172.00	2	3,179	0.06%
2023/05/03	11	171.23	0.1	169.00	167.50	10.9	3,323	0.33%
2023/04/28	4	172.75	3	170.50	169.50	1	3,364	0.03%
2023/04/27	1	169.00	2	171.25	169.50	-1	3,330	-0.03%
2023/04/26	10	168.50	10	159.50	168.50	0	3,288	0.00%
2023/04/25	2	170.50	3	170.67	166.50	-1	3,249	-0.03%
2023/04/24	0.1	166.00	0	0.00	167.50	0.1	3,194	0.00%
2023/04/21	0	0.00	12	162.54	161.50	-12	3,204	-0.37%
2023/04/19	2	177.50	0	0.00	176.00	2	3,201	0.06%
2023/04/18	1.2	178.81	2	179.00	174.00	-0.8	3,144	-0.02%
2023/04/17	1.1	168.17	4	172.25	173.00	-2.9	3,063	-0.10%
2023/04/14	0.1	166.50	0	0.00	165.00	0.1	2,980	0.00%
2023/04/13	5	167.00	4	164.00	164.00	1	2,956	0.03%
2023/04/11	0.1	168.00	0	0.00	167.00	0.1	2,858	0.00%
2023/04/10	2.1	162.49	6	166.17	166.50	-3.9	2,788	-0.14%
2023/04/06	0	0.00	1	152.50	153.00	-1	2,630	-0.04%
2023/03/31	1	160.00	0	0.00	157.00	1	2,614	0.04%
2023/03/30	3.4	163.27	3	165.17	161.50	0.4	2,550	0.02%
2023/03/29	1	157.00	1	160.50	160.50	0	2,458	0.00%
2023/03/28	13	159.92	20	161.45	157.00	-7	2,372	-0.30%
2023/03/27	2	157.00	0	0.00	155.50	2	2,194	0.09%
2023/03/24	2	152.00	6	153.50	151.50	-4	2,119	-0.19%
2023/03/23	1	153.00	1	153.50	153.00	0	2,104	0.00%
2023/03/22	4	153.25	6	152.17	154.50	-2	2,052	-0.10%
2023/03/20	4	143.88	3	145.50	146.50	1	1,934	0.05%
2023/03/16	0	0.00	0.5	140.00	140.00	-0.5	1,942	-0.03%
2023/03/14	2	138.50	0	0.00	138.50	2	1,994	0.10%
2023/03/13	1.1	138.76	0	0.00	142.00	1.1	2,043	0.05%
2023/03/10	2	144.00	1	140.50	141.50	1	2,141	0.05%
2023/03/09	0.1	150.00	0	0.00	147.00	0.1	2,245	0.00%
2023/03/08	1	148.50	1	148.50	149.00	0	2,342	0.00%
2023/03/07	0.1	149.50	0	0.00	148.50	0.1	2,351	0.00%
2023/03/03	2	148.50	0	0.00	148.00	2	2,388	0.08%
2023/03/02	0	0.00	1	145.50	145.00	-1	2,417	-0.04%
2023/03/01	4	144.50	1	146.00	146.00	3	2,413	0.13%
2023/02/24	2	145.00	2	144.75	145.00	0	2,408	0.00%
2023/02/23	2.2	149.00	0	0.00	149.50	2.2	2,381	0.09%
2023/02/21	2	150.00	0	0.00	149.50	2	2,346	0.09%
2023/02/20	2	148.50	0	0.00	150.00	2	2,338	0.09%
2023/02/17	0	0.00	0	149.00	148.50	0	2,353	0.00%
2023/02/16	0	0.00	0.7	151.08	151.00	-0.7	2,356	-0.03%
2023/02/15	1	151.00	167	147.69	148.50	-166	2,359	-7.04%	大賣/鉅額交易
2023/02/14	0	0.00	0.1	152.00	151.50	-0.1	2,339	-0.01%
2023/02/13	1	150.50	1.6	152.95	150.50	-0.6	2,347	-0.02%
2023/02/09	3.4	163.57	0	0.00	160.50	3.4	2,312	0.14%
2023/02/08	1	154.00	4	154.88	162.00	-3	2,136	-0.14%
2023/02/07	0	0.00	2	147.00	147.50	-2	1,999	-0.10%
2023/02/06	2	144.50	2	145.50	142.00	0	1,974	0.00%
2023/02/03	5.2	146.31	2	146.25	147.00	3.2	1,946	0.16%
2023/02/02	0.1	142.00	0	0.00	141.50	0.1	1,838	0.01%
2023/02/01	1.1	136.05	1	136.50	138.00	0.1	1,795	0.01%
2023/01/31	1.2	135.26	0	0.00	136.50	1.2	1,789	0.06%
2023/01/30	1	133.50	2	131.75	134.00	-1	1,773	-0.06%
2023/01/16	0.1	125.85	0	0.00	126.50	0.1	1,743	0.00%
2023/01/12	0.1	130.00	0	0.00	126.50	0.1	1,733	0.01%
2023/01/11	0.1	130.00	0	0.00	128.00	0.1	1,710	0.01%
2023/01/10	0.2	128.00	0	0.00	126.50	0.2	1,696	0.01%
2023/01/09	3	125.01	8	127.31	127.50	-5	1,693	-0.29%
2023/01/06	0	117.00	0	0.00	119.00	0	1,664	0.00%
2022/12/28	1	114.50	0	0.00	115.00	1	1,816	0.06%
2022/12/27	3	118.50	0	0.00	118.50	3	1,844	0.16%
2022/12/22	1	120.00	0	0.00	118.00	1	1,853	0.05%
2022/12/20	1	122.00	11	119.09	118.00	-10	1,879	-0.53%
2022/12/19	0	0.00	1	125.50	123.50	-1	1,878	-0.05%
2022/12/15	1	137.50	0	0.00	135.50	1	1,861	0.05%
2022/12/13	0	0.00	4	132.13	130.00	-4	1,883	-0.21%
2022/12/08	1	135.00	1	134.50	133.50	0	1,853	0.00%
2022/12/05	2	144.25	0	0.00	145.50	2	1,787	0.11%
2022/12/02	3	140.33	9	141.33	147.00	-6	1,737	-0.35%
2022/12/01	7	138.36	3	138.83	139.50	4	1,672	0.24%
2022/11/30	12	130.13	13	132.69	131.00	-1	1,551	-0.06%
2022/11/29	3	123.50	0	0.00	122.50	3	1,453	0.21%
2022/11/25	3	126.17	11	128.32	125.00	-8	1,449	-0.55%
2022/11/24	10	125.70	1	128.00	128.50	9	1,400	0.64%
2022/11/21	2	117.25	0	0.00	116.00	2	1,371	0.15%
2022/11/18	2	123.00	0	0.00	118.50	2	1,381	0.14%
2022/11/17	0	0.00	3	120.50	124.00	-3	1,374	-0.22%
2022/11/11	0	0.00	3	117.50	116.00	-3	1,454	-0.21%
2022/11/10	1	113.50	0	0.00	116.50	1	1,447	0.07%
2022/11/09	6	114.50	0	0.00	115.50	6	1,479	0.41%
2022/11/08	0	0.00	1	110.00	110.00	-1	1,509	-0.07%
2022/11/07	3	111.50	0	0.00	111.50	3	1,660	0.18%
2022/10/31	0	0.00	3	105.50	105.50	-3	1,656	-0.18%
2022/10/27	1	107.50	0	0.00	107.50	1	1,658	0.06%
2022/10/26	0	0.00	3	105.00	103.50	-3	1,651	-0.18%
2022/10/25	0	0.00	2	103.00	102.00	-2	1,642	-0.12%
2022/10/21	0	0.00	1	105.00	104.00	-1	1,645	-0.06%
2022/10/20	1	108.50	0	0.00	108.50	1	1,649	0.06%
2022/10/19	1	109.00	0	0.00	107.00	1	1,665	0.06%
2022/10/14	1	109.00	0	0.00	108.00	1	1,702	0.06%
2022/10/12	2	103.75	1	105.00	105.00	1	1,696	0.06%
2022/10/11	0	0.00	1	108.00	103.00	-1	1,695	-0.06%
2022/10/07	1	114.50	0	0.00	112.50	1	1,687	0.06%
2022/10/05	11	127.45	9	125.11	123.00	2	1,644	0.12%
2022/09/30	2	110.50	3	106.00	110.50	-1	1,569	-0.06%
2022/09/29	5	104.50	5	106.50	104.50	0	1,586	0.00%
2022/09/27	4	111.00	1	113.00	112.00	3	1,603	0.19%
2022/09/26	4	112.38	3	114.00	112.00	1	1,600	0.06%
2022/09/21	3	118.50	4	120.00	118.50	-1	1,626	-0.06%
2022/09/20	6	122.00	2	119.50	119.50	4	1,642	0.24%
2022/09/16	0	0.00	1	117.50	116.00	-1	1,625	-0.06%
2022/09/14	1	119.00	0	0.00	119.50	1	1,660	0.06%
2022/09/02	1	134.00	41	134.34	133.00	-40	1,763	-2.27%
2022/08/31	21	140.98	0	0.00	141.00	21	1,756	1.20%
2022/08/23	15	144.67	0	0.00	143.00	15	1,874	0.80%
2022/08/22	5	145.50	1	150.00	147.00	4	1,865	0.21%
2022/08/19	1	146.00	1	150.50	147.00	0	1,821	0.00%
2022/08/18	2	140.00	1.1	142.03	141.50	0.9	1,767	0.05%
2022/08/17	1	140.00	1	139.50	139.50	0	1,739	0.00%
2022/08/16	0	0.00	1	137.00	137.00	-1	1,733	-0.06%
2022/08/15	1	140.00	1	141.50	141.00	0	1,721	0.00%
2022/08/12	5	135.50	3	137.50	138.50	2	1,691	0.12%
2022/08/11	0	0.00	2	132.00	132.00	-2	1,532	-0.13%
2022/07/29	1	125.50	0	0.00	125.50	1	1,751	0.06%
2022/07/28	5	125.50	0	0.00	124.00	5	1,774	0.28%
2022/07/27	1	136.50	6	134.00	136.50	-5	1,774	-0.28%
2022/07/20	4	143.00	8	143.63	142.00	-4	1,841	-0.22%
2022/07/19	0	0.00	2	140.00	137.00	-2	1,858	-0.11%
2022/07/18	8	140.75	1	140.00	140.00	7	1,870	0.37%
2022/07/15	5	138.10	1	139.50	139.50	4	1,873	0.21%
2022/07/14	1	134.50	1	138.00	139.00	0	1,875	0.00%
2022/07/11	1	135.50	5	136.00	137.50	-4	1,917	-0.21%
2022/07/07	5	133.50	0	0.00	133.50	5	1,972	0.25%
2022/06/27	1	163.00	1	161.00	161.00	0	2,806	0.00%
2022/06/24	0	0.00	2	159.50	156.50	-2	2,810	-0.07%
2022/06/23	2	153.50	0	0.00	154.00	2	2,808	0.07%
2022/06/22	0	0.00	1	153.50	153.50	-1	2,810	-0.04%
2022/06/20	0	0.00	2	160.00	160.00	-2	2,816	-0.07%
2022/06/17	2	167.00	1	168.00	168.00	1	2,807	0.04%
2022/06/16	2	185.00	1	171.50	171.50	1	2,803	0.04%
2022/06/15	0	0.00	1	186.50	184.00	-1	2,817	-0.04%
2022/06/14	1	190.00	1	191.50	191.50	0	2,835	0.00%
2022/06/13	0	0.00	1	192.50	194.00	-1	2,846	-0.04%
2022/06/10	1	201.00	0	0.00	201.00	1	2,885	0.03%
2022/06/09	2	203.50	6	204.67	208.00	-4	2,884	-0.14%
2022/06/08	0	0.00	2	209.00	205.50	-2	2,899	-0.07%
2022/06/07	2	211.75	1	208.00	209.00	1	2,903	0.03%
2022/06/06	0	0.00	1	216.50	207.00	-1	2,876	-0.03%
2022/06/02	1	213.50	2	217.50	216.00	-1	2,877	-0.03%
2022/06/01	4	212.75	0	0.00	210.00	4	2,871	0.14%
2022/05/30	0	0.00	1	206.00	209.50	-1	2,895	-0.03%
2022/05/27	0	0.00	1	200.50	199.50	-1	2,902	-0.03%
2022/05/25	1	197.00	0	0.00	200.50	1	2,930	0.03%
2022/05/23	3	209.50	1	206.00	206.00	2	2,961	0.07%
2022/05/20	0	0.00	5	214.40	212.00	-5	2,989	-0.17%
2022/05/19	2	206.50	1	207.50	209.50	1	3,041	0.03%
2022/05/18	1	209.50	2	216.00	209.50	-1	3,065	-0.03%
2022/05/17	0	0.00	2	205.50	211.00	-2	3,130	-0.06%
2022/05/16	5	208.80	6	209.92	202.50	-1	3,251	-0.03%
2022/05/13	3	207.00	2	207.25	206.00	1	3,323	0.03%
2022/05/12	9	205.83	7	204.29	201.00	2	3,371	0.06%
2022/05/11	0	0.00	1	199.00	197.50	-1	3,464	-0.03%
2022/05/10	4	204.00	0	0.00	204.00	4	3,521	0.11%
2022/05/09	1	197.00	2	198.50	202.50	-1	3,584	-0.03%
2022/05/06	1	198.00	1	200.50	200.50	0	3,636	0.00%
2022/05/05	5	206.60	2	206.75	207.00	3	3,659	0.08%
2022/05/04	0	0.00	1	200.00	200.00	-1	3,724	-0.03%
2022/05/03	0	0.00	1	196.50	196.50	-1	3,788	-0.03%
2022/04/29	1	193.00	0	0.00	190.00	1	3,833	0.03%
2022/04/28	2	185.25	1	184.00	183.50	1	3,841	0.03%
2022/04/27	1	181.50	1	187.50	187.00	0	3,860	0.00%
2022/04/25	1	203.00	1	199.00	197.00	0	3,885	0.00%
2022/04/22	1	211.50	1	210.00	213.00	0	3,934	0.00%
2022/04/21	0	0.00	1	214.00	217.00	-1	4,014	-0.02%
2022/04/20	0	0.00	1	221.50	216.50	-1	4,048	-0.02%
2022/04/18	0	0.00	1	227.00	216.50	-1	4,115	-0.02%
2022/04/15	1	217.00	3	217.17	228.00	-2	4,165	-0.05%
2022/04/14	2	226.00	1	225.00	222.00	1	4,211	0.02%
2022/04/13	4	223.63	3	225.67	224.50	1	4,303	0.02%
2022/04/12	2	225.50	2	228.75	228.00	0	4,323	0.00%
2022/04/11	1	225.50	34	225.94	221.50	-33	4,344	-0.76%
2022/04/08	1	242.00	32	233.41	234.00	-31	4,365	-0.71%
2022/04/07	1	236.50	3	239.83	233.50	-2	4,383	-0.05%
2022/04/06	13	252.58	8	249.06	249.00	5	4,481	0.11%
2022/04/01	68	258.99	10	257.05	263.50	58	4,683	1.24%
2022/03/31	30	257.35	3	253.17	256.50	27	4,641	0.58%
2022/03/30	6	235.25	3	239.33	241.50	3	4,452	0.07%
2022/03/24	1	231.00	1	230.00	229.50	0	4,703	0.00%
2022/03/23	3	229.50	3	229.33	230.00	0	4,800	0.00%
2022/03/21	2	230.25	0	0.00	228.00	2	5,076	0.04%
2022/03/18	0	0.00	2	222.50	225.50	-2	5,096	-0.04%
2022/03/17	1	220.50	0	0.00	218.50	1	5,070	0.02%
2022/03/16	1	202.50	1	205.00	205.50	0	5,097	0.00%
2022/03/15	1	206.50	4	196.63	197.00	-3	5,125	-0.06%
2022/03/14	1	214.50	1	214.50	214.00	0	5,165	0.00%
2022/03/11	1	215.00	0	0.00	215.00	1	5,316	0.02%
2022/03/09	1	210.50	1	210.50	211.50	0	5,484	0.00%
2022/03/08	2	213.50	2	209.00	208.00	0	5,555	0.00%
2022/03/07	1	217.50	0	0.00	215.00	1	5,678	0.02%
2022/03/03	2	232.00	2	230.75	230.50	0	6,052	0.00%
2022/03/01	1	229.00	2	227.00	226.00	-1	6,642	-0.02%
2022/02/25	1	225.00	1	224.50	222.50	0	6,789	0.00%
2022/02/24	1	219.00	1	220.50	219.00	0	6,826	0.00%
2022/02/23	1	225.50	0	0.00	226.00	1	6,857	0.01%
2022/02/22	1	223.50	1	223.00	222.00	0	6,978	0.00%
2022/02/21	1	231.00	2	233.75	229.00	-1	7,143	-0.01%
2022/02/18	1	235.50	2	236.75	239.00	-1	7,322	-0.01%
2022/02/17	3	247.17	3	246.33	238.50	0	7,430	0.00%
2022/02/16	1	252.00	1	249.50	249.50	0	7,569	0.00%
2022/02/15	0	0.00	2	244.25	242.00	-2	7,589	-0.03%
2022/02/14	5	239.00	1	234.50	234.00	4	7,515	0.05%
2022/02/11	2	239.00	3	236.67	246.00	-1	7,505	-0.01%
2022/02/10	3	228.50	3	232.00	230.50	0	7,359	0.00%
2022/02/09	2	226.00	1	230.00	228.50	1	7,299	0.01%
2022/02/08	4	236.75	2	230.75	231.50	2	7,210	0.03%
2022/02/07	1	237.00	4	242.00	244.50	-3	7,154	-0.04%
2022/01/25	0	0.00	1	250.00	248.00	-1	7,173	-0.01%
2022/01/21	0	0.00	1	245.50	246.50	-1	7,184	-0.01%
2022/01/20	3	249.50	6	249.67	248.00	-3	7,168	-0.04%
2022/01/19	0	0.00	1	243.50	245.00	-1	7,146	-0.01%
2022/01/18	2	246.50	5	244.30	245.50	-3	7,196	-0.04%
2022/01/17	6	240.92	0	0.00	243.50	6	7,187	0.08%
2022/01/14	2	218.25	4	222.38	232.00	-2	7,196	-0.03%
2022/01/13	6	224.00	8	222.00	221.00	-2	7,290	-0.03%
2022/01/12	18	228.31	18	229.22	229.50	0	7,377	0.00%
2022/01/11	2	226.50	3	231.17	228.00	-1	7,437	-0.01%
2022/01/10	1	237.50	0	0.00	238.00	1	7,413	0.01%
2022/01/07	2	243.50	1	238.00	237.00	1	7,381	0.01%
2022/01/06	3	246.17	2	242.75	241.00	1	7,317	0.01%
2022/01/05	2	253.25	4	257.25	253.50	-2	7,230	-0.03%
2022/01/04	0	0.00	1	264.00	263.50	-1	7,196	-0.01%
2022/01/03	13	280.46	11	273.64	272.50	2	7,341	0.03%
2021/12/30	1	278.00	4	280.00	278.50	-3	7,310	-0.04%
2021/12/29	8	279.88	7	282.93	285.00	1	7,225	0.01%
2021/12/28	19	274.63	41	275.87	278.50	-22	7,083	-0.31%
2021/12/27	9	257.22	9	267.44	267.50	0	6,790	0.00%
2021/12/24	28	267.84	2	254.75	254.50	26	6,658	0.39%
2021/12/22	5	265.30	5	267.20	258.00	0	6,494	0.00%
2021/12/21	11	254.23	10	257.75	257.50	1	6,406	0.02%
2021/12/20	3	262.17	1	256.50	256.50	2	6,383	0.03%
2021/12/17	7	269.14	7	270.50	267.50	0	6,339	0.00%
2021/12/16	11	264.68	9	270.28	268.00	2	6,270	0.03%
2021/12/14	11	237.82	12	230.58	230.50	-1	5,974	-0.02%
2021/12/13	5	243.00	5	245.50	245.50	0	5,916	0.00%
2021/12/10	11	245.32	10	246.80	245.00	1	5,889	0.02%
2021/12/09	1	242.00	1	243.50	243.50	0	5,839	0.00%
2021/12/08	3	244.17	3	247.67	244.50	0	5,798	0.00%
2021/12/07	24	264.44	27	247.89	247.00	-3	5,733	-0.05%
2021/12/06	17	259.62	17	262.18	262.00	0	5,608	0.00%
2021/12/03	12	256.38	13	256.85	255.00	-1	5,638	-0.02%
2021/12/02	1	255.50	1	259.50	254.00	0	5,665	0.00%
2021/12/01	3	259.00	5	266.90	268.00	-2	5,729	-0.03%
2021/11/30	13	266.65	6	263.75	257.50	7	5,710	0.12%
2021/11/29	3	256.50	0	0.00	256.00	3	5,590	0.05%
2021/11/26	5	255.40	5	253.60	266.50	0	5,398	0.00%
2021/11/25	3	241.83	5	241.90	242.50	-2	5,002	-0.04%
2021/11/24	5	227.90	9	231.67	234.00	-4	4,767	-0.08%
2021/11/23	0	0.00	1	229.50	226.00	-1	4,604	-0.02%
2021/11/22	6	237.08	1	234.00	234.00	5	4,539	0.11%
2021/11/19	12	236.25	13	236.50	238.00	-1	4,493	-0.02%
2021/11/18	2	241.00	1	245.00	238.50	1	4,360	0.02%
2021/11/17	2	218.75	6	227.25	233.50	-4	4,163	-0.10%
2021/11/16	13	215.00	11	210.09	214.50	2	3,929	0.05%
2021/11/15	8	205.19	5	209.70	213.00	3	3,810	0.08%
2021/11/12	3	195.17	3	195.50	194.00	0	3,621	0.00%
2021/11/10	0	0.00	4	182.88	180.00	-4	3,482	-0.11%
2021/11/09	0	0.00	2	178.50	177.00	-2	3,430	-0.06%
2021/11/05	2	177.50	2	177.50	179.00	0	3,436	0.00%
2021/11/04	1	183.00	1	177.00	176.00	0	3,443	0.00%
2021/11/03	1	180.00	0	0.00	180.00	1	3,440	0.03%
2021/11/02	1	194.00	0	0.00	185.00	1	3,428	0.03%
2021/11/01	1	181.00	1	187.00	193.00	0	3,324	0.00%
2021/10/29	3	183.33	7	187.14	182.50	-4	3,249	-0.12%
2021/10/27	1	182.50	0	0.00	182.00	1	3,207	0.03%
2021/10/26	0	0.00	13	177.00	173.50	-13	3,217	-0.40%
2021/10/25	8	185.69	8	184.13	184.00	0	3,180	0.00%
2021/10/22	3	183.33	4	183.00	182.50	-1	3,300	-0.03%
2021/10/21	156	180.60	3	183.00	183.50	153	3,368	4.54%	大買/鉅額交易
2021/10/20	17	172.15	0	0.00	179.00	17	3,258	0.52%
2021/10/19	0	0.00	1	171.50	171.50	-1	3,263	-0.03%
2021/10/18	1	156.00	1	156.50	156.00	0	3,270	0.00%
2021/10/15	0	0.00	2	153.00	152.00	-2	3,285	-0.06%
2021/10/13	8	155.25	6	155.50	152.50	2	3,340	0.06%
2021/10/12	0	0.00	0	168.00	161.50	0	3,334	0.00%
2021/10/08	1	168.50	4	170.25	168.50	-3	3,332	-0.09%
2021/10/07	3	156.67	9	159.11	160.50	-6	3,196	-0.19%
2021/10/06	1	149.00	1	152.50	149.00	0	3,349	0.00%
2021/10/01	1	151.00	0	0.00	149.00	1	3,430	0.03%
2021/09/30	4	159.88	0	0.00	157.00	4	3,472	0.12%
2021/09/29	2	161.75	1	164.50	160.50	1	3,633	0.03%
2021/09/28	2	166.75	5	168.10	166.50	-3	3,652	-0.08%
2021/09/27	1	161.00	2	161.75	160.00	-1	3,588	-0.03%
2021/09/24	1	155.00	0	0.00	157.00	1	3,601	0.03%
2021/09/23	0	0.00	1	152.50	154.50	-1	3,649	-0.03%
2021/09/22	1	149.00	0	0.00	149.00	1	3,659	0.03%
2021/09/17	2	146.25	1	148.00	148.50	1	3,714	0.03%
2021/09/16	2	151.50	2	150.50	148.50	0	3,742	0.00%
2021/09/15	1	150.50	1	150.00	150.00	0	3,882	0.00%
2021/09/14	1	152.50	1	154.50	151.00	0	4,022	0.00%
2021/09/13	4	151.13	3	150.67	150.00	1	4,151	0.02%
2021/09/10	1	149.50	0	0.00	151.00	1	4,416	0.02%
2021/09/08	10	144.50	11	146.09	151.00	-1	4,587	-0.02%
2021/09/07	1	153.50	0	0.00	148.50	1	4,472	0.02%
2021/09/06	4	165.00	0.1	166.00	157.00	3.9	4,354	0.09%
2021/09/03	1.1	174.00	0	0.00	174.00	1.1	4,324	0.03%
2021/09/02	0	0.00	2	181.50	181.50	-2	4,266	-0.05%
2021/08/31	1	157.50	1	157.00	157.50	0	4,209	0.00%
2021/08/27	3	158.00	0	0.00	152.50	3	4,245	0.07%
2021/08/19	0	0.00	3	144.50	144.00	-3	4,400	-0.07%
2021/08/18	1	150.00	0	0.00	153.00	1	4,416	0.02%
2021/08/17	0	0.00	19	148.18	148.00	-19	4,427	-0.43%
2021/08/13	1	164.00	1	163.99	159.00	0	4,426	0.00%
2021/08/10	1	161.50	1	166.00	166.00	0	4,453	0.00%
2021/08/09	0	0.00	1	169.50	168.00	-1	4,463	-0.02%
2021/08/06	2	179.50	0	0.00	177.00	2	4,481	0.04%
2021/08/05	1	179.00	2	182.00	183.50	-1	4,521	-0.02%
2021/08/04	1	177.50	0	0.00	176.50	1	4,566	0.02%
2021/08/03	20	180.83	3	178.50	179.00	17	4,593	0.37%
2021/08/02	2	173.75	1	175.00	175.00	1	4,581	0.02%
2021/07/30	1	177.50	0	0.00	179.00	1	4,574	0.02%
2021/07/27	1	193.00	1	197.00	193.00	0	4,381	0.00%
2021/07/26	0	0.00	1	184.00	183.50	-1	4,245	-0.02%
2021/07/23	2	180.75	2	178.75	174.50	0	4,182	0.00%
2021/07/22	0	0.00	4	182.25	190.00	-4	4,072	-0.10%
2021/07/21	1	172.50	0	0.00	173.00	1	3,988	0.03%
2021/07/20	4	170.50	1	170.50	168.50	3	3,989	0.08%
2021/07/19	1	176.00	1	179.00	176.00	0	3,969	0.00%
2021/07/16	3	176.67	3	176.00	176.00	0	3,981	0.00%
2021/07/15	3	174.50	2	179.25	180.00	1	4,027	0.02%
2021/07/14	1	178.00	1	176.00	176.00	0	4,054	0.00%
2021/07/13	0	0.00	4	191.50	181.50	-4	3,993	-0.10%
2021/07/12	2	175.75	1	180.50	174.50	1	3,843	0.03%
2021/07/09	0	0.00	1	173.00	167.50	-1	3,825	-0.03%
2021/07/08	0	0.00	10	173.00	174.50	-10	3,889	-0.26%
2021/07/07	2	173.00	0	0.00	175.50	2	3,884	0.05%
2021/07/06	1	178.50	1	178.00	175.50	0	3,859	0.00%
2021/07/05	11	164.45	0	0.00	164.00	11	3,728	0.30%
2021/07/01	0	0.00	3	159.17	154.50	-3	3,869	-0.08%
2021/06/30	2	161.50	1	160.00	161.50	1	3,948	0.03%
2021/06/25	1	168.00	0	0.00	169.00	1	4,261	0.02%
2021/06/24	5	165.80	33	163.18	168.00	-28	4,637	-0.60%
2021/06/23	29	160.26	2	164.25	171.00	27	4,842	0.56%
2021/06/22	2	159.00	1	158.50	155.50	1	4,777	0.02%
2021/06/21	2	154.00	1	160.00	157.00	1	4,649	0.02%
2021/06/18	3	154.67	6	152.50	158.00	-3	4,427	-0.07%
2021/06/17	0	0.00	4	141.50	144.00	-4	4,262	-0.09%
2021/06/16	0	0.00	2	143.00	140.50	-2	4,283	-0.05%
2021/06/11	20	148.03	16	145.47	145.00	4	4,348	0.09%
2021/06/10	2	145.25	0	0.00	148.00	2	4,339	0.05%
2021/06/09	2	141.00	4	142.00	141.00	-2	4,371	-0.05%
2021/06/08	1	140.00	2	141.50	138.50	-1	4,462	-0.02%
2021/06/04	2	139.25	0	0.00	138.00	2	4,869	0.04%
2021/06/02	2	133.75	0	0.00	134.00	2	4,857	0.04%
2021/05/28	0	0.00	4	140.00	140.50	-4	4,859	-0.08%
2021/05/27	11	137.77	5	135.90	135.50	6	4,883	0.12%
2021/05/21	0	0.00	2	127.50	126.50	-2	5,088	-0.04%
2021/05/20	0	0.00	2	122.00	121.00	-2	5,099	-0.04%
2021/05/18	1	124.50	0	0.00	126.50	1	5,088	0.02%
2021/05/13	0	0.00	0	127.00	125.50	0	5,000	0.00%
2021/05/12	0	119.00	6.4	116.26	120.00	-6.4	4,940	-0.13%
2021/05/11	2	124.99	2	123.50	124.00	0	4,870	0.00%
2021/05/10	2	142.00	2	141.00	134.50	0	4,830	0.00%
2021/05/06	0	0.00	4	131.75	134.00	-4	4,796	-0.08%
2021/05/05	2	129.00	2	136.00	128.50	0	4,776	0.00%
2021/05/04	3	133.47	0	0.00	132.50	3	4,762	0.06%
2021/05/03	0	0.00	1	142.00	139.50	-1	4,706	-0.02%
2021/04/27	1	147.94	0	0.00	143.00	1	4,655	0.02%
2021/04/23	1	143.00	0	0.00	144.50	1	4,585	0.02%
2021/04/22	0.1	141.73	1	140.00	140.00	-0.9	4,555	-0.02%
2021/04/21	1	150.00	0	0.00	151.50	1	4,494	0.02%
2021/04/20	0	0.00	4	148.50	147.50	-4	4,425	-0.09%
2021/04/19	0	140.00	0	0.00	140.50	0	4,364	0.00%
2021/04/15	1	143.00	4	144.75	148.00	-3	4,304	-0.07%
2021/04/14	4	133.25	0	0.00	138.00	4	4,238	0.09%
2021/04/12	2	143.25	1	145.00	142.50	1	4,111	0.02%
2021/04/09	6	147.58	4	146.38	146.50	2	4,057	0.05%
2021/04/08	1	147.00	2	153.75	150.00	-1	4,001	-0.02%
2021/04/07	2	146.00	1	145.50	145.50	1	3,843	0.03%
2021/04/06	2	155.50	3	152.50	150.50	-1	3,767	-0.03%
2021/04/01	6	147.00	0	0.00	147.00	6	3,651	0.16%
2021/03/31	5	150.30	1	149.50	149.50	4	3,576	0.11%
2021/03/30	0	0.00	2	151.50	152.00	-2	3,469	-0.06%
2021/03/29	2	147.25	3	148.17	146.00	-1	3,154	-0.03%
2021/03/26	8	133.00	3.9	136.59	143.00	4.1	2,735	0.15%
2021/03/25	0	0.00	5.1	128.19	130.00	-5.1	2,389	-0.21%
2021/03/24	1	116.00	4	117.13	118.50	-3	2,307	-0.13%
2021/03/23	4	116.88	0	0.00	115.50	4	2,283	0.18%
2021/03/22	1	115.50	4	117.25	120.50	-3	2,217	-0.14%
2021/03/19	3	114.33	1	115.00	113.50	2	2,166	0.09%
2021/03/18	0	0.00	3	114.33	118.00	-3	2,149	-0.14%
2021/03/17	2	116.50	0	0.00	117.00	2	2,108	0.09%
2021/03/16	5	119.80	5	121.70	120.00	0	2,068	0.00%
2021/03/15	1	115.50	7	119.71	120.00	-6	1,969	-0.30%
2021/03/12	5	116.10	4	116.38	115.50	1	1,878	0.05%
2021/03/11	22	115.34	21	108.12	113.00	1	1,784	0.06%
2021/03/10	6	102.33	6	106.00	106.50	0	1,502	0.00%
2021/03/02	0	0.00	1	99.00	98.00	-1	1,209	-0.08%
2021/02/25	6	99.25	5	96.00	96.50	1	1,182	0.08%
2021/02/24	1	95.50	1	96.40	101.00	0	1,053	0.00%
2021/02/23	0	0.00	5.1	92.45	92.20	-5.1	881	-0.58%
2021/01/28	0	0.00	1	81.50	81.20	-1	816	-0.12%
2021/01/22	1	83.70	0	0.00	83.40	1	812	0.12%
2021/01/20	0	0.00	1	84.50	81.50	-1	796	-0.13%
2021/01/18	0	0.00	0.2	84.40	84.80	-0.2	783	-0.03%
2021/01/15	2	86.60	1	85.30	85.30	1	781	0.13%
2021/01/14	0	0.00	5	86.20	86.50	-5	775	-0.64%
2021/01/04	0	0.00	5	86.60	86.50	-5	755	-0.66%
2020/12/30	1	85.60	0	0.00	85.50	1	794	0.13%
2020/12/25	4.2	86.71	0	0.00	86.10	4.2	799	0.53%
2020/12/24	0	0.00	3	84.90	84.90	-3	790	-0.38%
2020/12/22	0	86.20	0	0.00	83.70	0	795	0.00%
2020/12/21	3	84.33	0	0.00	84.60	3	793	0.38%
2020/12/18	0	85.60	0	0.00	85.10	0	790	0.00%
2020/12/17	0.1	85.50	0	0.00	85.80	0.1	786	0.01%
2020/12/14	3	87.70	5.1	87.38	87.80	-2.1	789	-0.27%
2020/12/11	1	86.20	1.2	86.74	85.50	-0.2	774	-0.03%
2020/12/10	2	86.80	0	0.00	86.70	2	763	0.26%
2020/12/09	4	88.48	0	0.00	88.00	4	753	0.53%
2020/12/08	2	88.30	0	0.00	88.10	2	739	0.27%
2020/12/07	0	0.00	1.4	89.02	90.80	-1.4	696	-0.20%
2020/12/03	0	0.00	1	86.80	86.30	-1	652	-0.15%
2020/11/25	0	0.00	1	87.50	86.60	-1	636	-0.16%
2020/11/24	1	87.80	1	88.70	87.70	0	613	0.00%
2020/11/19	0	0.00	3	83.50	82.90	-3	552	-0.54%
2020/11/18	3	82.67	0	0.00	82.70	3	570	0.53%
2020/11/11	0	0.00	1	83.60	83.60	-1	627	-0.16%
2020/11/09	1	85.10	1	86.50	84.50	0	617	0.00%
2020/11/03	0	0.00	1	79.50	79.00	-1	617	-0.16%
2020/11/02	1	78.00	4	78.00	78.20	-3	641	-0.47%
2020/10/27	0	0.00	2	79.80	80.90	-2	672	-0.30%
2020/10/26	6	81.52	1	81.90	80.30	5	694	0.72%
2020/10/23	3	80.17	1	80.20	80.10	2	710	0.28%
2020/10/21	2	80.95	0	0.00	80.20	2	763	0.26%
2020/10/20	0	0.00	1	81.10	80.80	-1	803	-0.12%
2020/10/19	1	80.80	0	0.00	81.00	1	821	0.12%
2020/10/14	1	82.60	0	0.00	82.80	1	862	0.12%
2020/10/07	0	0.00	1	82.00	81.60	-1	880	-0.11%
2020/09/18	0	0.00	1	80.00	80.80	-1	1,076	-0.09%
2020/09/04	1	79.50	0	0.00	80.20	1	1,265	0.08%
2020/09/03	7	82.06	1	82.00	81.20	6	1,356	0.44%
2020/08/13	1	81.30	0	0.00	81.10	1	1,939	0.05%
2020/08/12	0	0.00	1	82.60	82.60	-1	1,930	-0.05%
2020/08/10	1	85.60	0	0.00	85.60	1	1,923	0.05%
2020/08/05	0	0.00	1	86.50	86.60	-1	1,901	-0.05%
2020/07/30	0.4	81.50	1	81.50	81.50	-0.6	1,892	-0.03%
2020/07/29	1	85.50	1	84.80	85.20	0	1,879	0.00%
2020/07/24	3	88.43	2	89.40	88.00	1	1,829	0.05%
2020/07/23	2	88.70	2	89.20	89.10	0	1,792	0.00%
2020/07/21	0	0.00	1	87.50	87.80	-1	1,767	-0.06%
2020/07/20	1	84.20	0	0.00	85.50	1	1,753	0.06%
2020/07/10	1	90.10	0	0.00	86.00	1	1,726	0.06%
2020/07/09	1	90.50	0	0.00	89.80	1	1,708	0.06%
2020/07/03	0	0.00	3	84.47	84.60	-3	1,558	-0.19%
2020/07/02	3	84.30	0	0.00	84.70	3	1,556	0.19%
2020/07/01	1	84.50	0	0.00	83.40	1	1,548	0.06%
2020/06/30	0	0.00	3	82.20	83.40	-3	1,540	-0.19%
2020/06/29	3	82.50	0	0.00	82.00	3	1,545	0.19%
2020/06/24	1	84.60	1.1	84.25	84.10	-0.1	1,543	-0.01%
2020/06/23	0	0.00	2	82.10	81.90	-2	1,543	-0.13%
2020/06/18	2	81.90	1	81.70	82.10	1	1,579	0.06%
2020/06/17	1	81.80	0	0.00	82.20	1	1,561	0.06%
2020/06/12	0	0.00	1	79.20	81.00	-1	1,553	-0.06%
2020/06/10	2	87.70	1	87.40	84.70	1	1,511	0.07%
2020/06/08	0	0.00	2	85.00	87.50	-2	1,377	-0.15%
2020/06/05	0	0.00	1	79.40	79.60	-1	1,276	-0.08%
2020/06/04	1	78.50	0	0.00	78.60	1	1,266	0.08%
2020/06/01	5	80.40	0	0.00	81.00	5	1,248	0.40%
2020/05/29	1	78.60	1	78.30	78.80	0	1,224	0.00%
2020/05/27	1	77.30	1	78.20	76.90	0	1,145	0.00%
2020/05/26	1	74.30	2	74.35	74.00	-1	1,100	-0.09%
2020/05/25	1	75.00	21	74.17	75.00	-20	1,090	-1.83%
2020/05/21	5	79.24	3	78.70	77.90	2	1,040	0.19%
2020/05/20	0	0.00	1	76.90	78.30	-1	946	-0.11%
2020/05/19	0	0.00	1	71.20	71.20	-1	860	-0.12%
2020/05/07	1	70.90	0	0.00	70.90	1	822	0.12%
2020/04/30	0	0.00	0.2	68.00	68.00	-0.2	829	-0.02%
2020/04/29	0	0.00	10	65.90	66.20	-10	828	-1.21%
2020/04/23	10	62.80	0	0.00	63.40	10	867	1.15%
2020/03/30	2	58.30	4	58.88	60.90	-2	831	-0.24%
2020/03/27	6	61.88	6	61.18	59.70	0	839	0.00%
2020/03/26	6	57.77	4	57.85	58.40	2	796	0.25%
2020/03/25	4	55.15	4	55.33	55.60	0	766	0.00%
2020/03/20	1	48.90	1	50.80	50.50	0	780	0.00%
2020/03/19	0	0.00	1	47.20	47.20	-1	776	-0.13%
2020/03/18	1	56.10	1	52.70	52.30	0	779	0.00%
2020/03/17	1	55.30	21	55.88	55.30	-20	790	-2.53%
2020/03/16	1	63.60	0	0.00	58.10	1	822	0.12%
2020/03/13	1.2	61.10	2	62.10	63.60	-0.8	873	-0.09%
2020/03/12	1	67.00	1	68.30	66.80	0	869	0.00%
2020/03/11	2	73.55	0	0.00	71.50	2	880	0.23%
2020/03/09	20	71.21	0	0.00	70.00	20	950	2.10%
2020/02/26	0	0.00	1	71.60	70.70	-1	1,265	-0.08%
2020/02/14	0	0.00	2	71.10	71.20	-2	1,515	-0.13%
2020/02/13	0	0.00	1	71.70	70.90	-1	1,527	-0.07%
2020/02/10	1	69.00	0	0.00	69.00	1	1,597	0.06%
2020/02/07	0	0.00	2	70.85	69.90	-2	1,624	-0.12%
2020/02/06	1	71.40	0	0.00	71.60	1	1,705	0.06%
2020/02/03	0	0.00	6	64.80	67.10	-6	1,766	-0.34%
2020/01/31	3	71.67	4	69.90	70.80	-1	1,789	-0.06%
2020/01/20	1	79.70	0	0.00	79.60	1	1,948	0.05%
2020/01/15	0	0.00	1	77.30	77.30	-1	2,149	-0.05%
2020/01/14	1	78.20	0	0.00	78.40	1	2,160	0.05%
2020/01/13	1	77.50	0	0.00	78.20	1	2,187	0.05%
2020/01/03	1	77.50	0	0.00	77.80	1	2,392	0.04%
2019/12/27	0	0.00	3	78.00	77.90	-3	2,374	-0.13%
2019/12/25	5	78.10	0	0.00	78.30	5	2,364	0.21%
2019/12/24	5	79.10	10	81.15	78.80	-5	2,360	-0.21%
2019/12/19	5	78.60	0	0.00	78.70	5	2,324	0.22%
2019/12/16	0	0.00	0.1	80.30	80.50	-0.1	2,300	0.00%
2019/12/13	15	79.39	0	0.00	79.70	15	2,291	0.65%
2019/12/12	2	80.20	1	80.20	80.10	1	2,267	0.04%
2019/12/11	1	80.30	0	0.00	80.70	1	2,243	0.04%
2019/12/10	1	81.00	0.1	81.30	81.70	0.9	2,204	0.04%
2019/12/09	5	79.14	3	78.80	78.10	2	2,133	0.09%
2019/12/06	1	80.00	0	78.80	78.70	1	2,111	0.05%
2019/12/05	0	0.00	2	78.60	79.80	-2	2,076	-0.10%
2019/12/04	0	0.00	1	78.50	79.00	-1	2,019	-0.05%
2019/12/02	0	0.00	7	74.87	75.10	-7	1,955	-0.36%
2019/11/29	15	78.73	15	79.57	76.50	0	1,889	0.00%
2019/11/28	0	0.00	10.3	75.22	76.40	-10.3	1,655	-0.62%
2019/11/26	0	0.00	1	73.80	74.30	-1	1,648	-0.06%
2019/11/22	2	72.40	0	0.00	72.30	2	1,641	0.12%
2019/11/21	3	73.20	0	0.00	73.90	3	1,631	0.18%
2019/11/19	1	75.60	1	74.60	74.50	0	1,603	0.00%
2019/11/18	0	0.00	5	75.48	75.10	-5	1,595	-0.31%
2019/11/15	6	76.45	3	77.33	75.70	3	1,584	0.19%
2019/11/14	0	0.00	0.1	78.00	78.40	-0.1	1,526	0.00%
2019/11/13	1	77.00	2	75.70	76.20	-1	1,463	-0.07%
2019/11/12	2	72.40	0	0.00	72.50	2	1,365	0.15%
2019/11/08	0	0.00	2	74.40	75.00	-2	1,313	-0.15%
2019/11/07	2	75.50	0	0.00	75.00	2	1,299	0.15%
2019/11/06	0	0.00	2	75.60	75.00	-2	1,281	-0.16%
2019/11/05	8	77.80	1	79.10	76.50	7	1,254	0.56%
2019/11/04	0	0.00	1.1	75.01	75.50	-1.1	1,166	-0.09%
2019/11/01	2	73.50	4.1	73.81	73.20	-2.1	1,129	-0.19%
2019/10/31	4	75.65	3	74.97	74.40	1	1,114	0.09%
2019/10/30	0	0.00	1	74.60	76.90	-1	1,100	-0.09%
2019/10/29	8	75.71	8	75.43	75.90	0	1,083	0.00%
2019/10/28	1	72.40	1	72.90	72.90	0	947	0.00%
2019/10/25	23	71.70	23	72.53	69.90	0	895	0.00%
2019/10/24	6	68.38	6	68.97	69.40	0	745	0.00%
2019/10/18	1	68.40	1	68.70	69.00	0	651	0.00%
2019/10/17	4	68.28	5	65.62	68.40	-1	549	-0.18%
2019/10/16	1	62.00	2	62.60	62.20	-1	445	-0.22%
2019/10/15	1	61.30	0	0.00	61.50	1	434	0.23%
2019/10/14	1	60.50	0	0.00	61.20	1	433	0.23%
2019/10/07	0.4	61.30	0	0.00	61.60	0.4	429	0.09%
2019/10/04	0.3	61.90	0	0.00	62.00	0.3	430	0.07%
2019/10/03	0.5	62.40	0	0.00	62.60	0.5	427	0.12%
2019/10/02	1.5	62.07	0	0.00	63.10	1.5	428	0.35%
2019/10/01	0.3	61.70	0	0.00	61.80	0.3	422	0.07%
2019/09/27	0.5	61.90	1	61.00	62.20	-0.5	421	-0.12%
2019/09/26	0.5	60.80	0	0.00	61.10	0.5	423	0.12%
2019/09/24	1	61.50	0	0.00	61.40	1	431	0.23%
2019/09/10	0	0.00	1	59.90	59.40	-1	405	-0.25%
2019/09/06	0	0.00	1	60.00	59.90	-1	402	-0.25%
2019/08/29	0	0.00	3	58.40	58.30	-3	370	-0.81%
2019/08/28	0	0.00	2	58.45	57.90	-2	367	-0.54%
2019/08/22	0	0.00	1	57.80	57.00	-1	356	-0.28%
2019/08/13	1	55.80	0	0.00	55.70	1	347	0.29%
2019/08/12	0	0.00	1	57.40	57.30	-1	342	-0.29%
2019/08/01	0	0.00	1	58.70	58.30	-1	331	-0.30%
2019/07/31	5	62.60	0	0.00	63.00	5	316	1.58%
2019/07/26	0	0.00	2	63.60	63.20	-2	284	-0.70%
2019/07/25	0	0.00	2	63.30	63.10	-2	280	-0.71%
2019/07/16	0	0.00	1	60.80	60.80	-1	254	-0.39%
2019/07/02	0	0.00	5	59.00	59.00	-5	264	-1.89%
2019/06/26	1.5	56.63	30	56.52	56.50	-28.5	269	-10.59%
2019/06/25	0	0.00	30	56.29	56.30	-30	265	-11.30%
2019/06/24	0	0.00	30	56.52	57.00	-30	278	-10.77%
2019/06/21	5	56.30	0	0.00	55.90	5	282	1.77%
2019/06/20	0	0.00	40	56.30	56.50	-40	285	-14.03%
2019/06/19	0	0.00	70	55.79	56.20	-70	285	-24.48%
2019/06/18	0	0.00	30	55.44	55.30	-30	289	-10.35%
2019/06/06	1	55.30	0	0.00	54.80	1	309	0.32%
2019/05/28	0.1	56.70	0	0.00	56.70	0.1	361	0.03%
2019/05/24	2	57.60	0	0.00	57.40	2	364	0.55%
2019/05/22	2	59.20	1	59.40	59.20	1	366	0.27%
2019/05/21	0	0.00	0.7	59.20	59.30	-0.7	369	-0.19%
2019/05/20	1	60.80	1	59.30	59.30	0	373	0.00%
2019/05/15	0	0.00	1	59.20	60.20	-1	385	-0.26%
2019/05/09	2	60.20	0	0.00	60.30	2	389	0.51%
2019/05/07	1	62.50	0	0.00	62.60	1	387	0.26%
2019/05/03	0	0.00	1	63.90	64.40	-1	399	-0.25%
2019/05/02	1	63.40	1	63.90	63.40	0	398	0.00%
2019/04/30	2	63.00	0	0.00	63.40	2	398	0.50%
2019/04/25	4	63.85	0	0.00	64.00	4	406	0.98%
2019/04/15	1	63.50	0	0.00	63.20	1	406	0.25%
2019/04/08	2	66.15	2	66.80	66.00	0	408	0.00%
2019/04/03	1	66.10	3	66.07	66.10	-2	404	-0.49%
2019/04/02	1	65.50	0	0.00	65.50	1	398	0.25%
2019/03/29	2	65.30	0	0.00	65.30	2	390	0.51%
2019/03/25	0	0.00	2	65.20	65.70	-2	376	-0.53%
2019/03/22	0	0.00	1	65.50	65.00	-1	374	-0.27%
2019/03/21	1	64.50	0	0.00	64.90	1	396	0.25%
2019/03/19	1	63.10	0	0.00	63.00	1	417	0.24%
2019/03/07	2	65.40	0	0.00	64.40	2	426	0.47%
2019/03/05	2	67.80	3	68.03	66.00	-1	431	-0.23%
2019/03/04	0	0.00	1	66.00	65.90	-1	418	-0.24%
2019/02/18	1	64.40	0	0.00	63.80	1	455	0.22%
2019/02/14	0	0.00	2	65.45	65.20	-2	455	-0.44%
2019/02/13	0	0.00	6	64.60	64.50	-6	459	-1.30%
2019/02/11	1	63.90	0	0.00	63.80	1	461	0.22%
2019/01/14	1	61.60	0	0.00	60.50	1	539	0.19%
2018/12/27	1	64.40	0	0.00	62.10	1	643	0.16%
2018/12/14	5	67.80	5	65.40	65.40	0	735	0.00%
2018/12/13	0	0.00	3	66.30	67.10	-3	722	-0.42%
2018/12/12	3	66.33	1	67.30	65.40	2	737	0.27%
2018/12/07	1	63.00	0	0.00	64.00	1	803	0.12%
2018/12/06	0	0.00	2	65.30	62.80	-2	825	-0.24%
2018/12/03	0	0.00	0.1	66.00	66.10	-0.1	1,084	-0.01%
2018/11/29	1	63.70	0	0.00	63.50	1	1,106	0.09%
2018/11/28	0	0.00	0	63.60	63.70	0	1,113	0.00%
2018/11/27	0	0.00	0.1	63.30	63.30	-0.1	1,107	-0.01%
2018/11/21	1	62.30	0	0.00	61.70	1	1,123	0.09%
2018/11/20	1	62.30	7	61.73	62.00	-6	1,131	-0.53%
2018/11/12	0	0.00	0.1	57.70	57.70	-0.1	1,226	0.00%
2018/11/08	1	58.30	0	0.00	57.40	1	1,252	0.08%
2018/11/06	1	58.70	1	57.50	57.50	0	1,263	0.00%
2018/11/05	0	0.00	1	58.70	58.20	-1	1,276	-0.08%
2018/11/02	1	54.90	1	56.90	56.50	0	1,287	0.00%
2018/11/01	1	52.80	1	54.90	54.40	0	1,303	0.00%
2018/10/30	0.1	50.30	0	0.00	50.50	0.1	1,319	0.00%
2018/10/29	0	0.00	1	51.00	50.90	-1	1,340	-0.07%
2018/10/25	0.1	48.80	0	0.00	49.00	0.1	1,379	0.01%
2018/10/24	1	54.10	2	53.30	53.20	-1	1,379	-0.07%
2018/10/19	0.1	55.10	1.4	55.39	55.10	-1.3	1,425	-0.09%
2018/10/18	1.3	57.68	0	0.00	57.30	1.3	1,433	0.09%
2018/10/17	2	57.40	0	0.00	57.40	2	1,495	0.13%
2018/10/12	2	54.85	1	55.70	55.90	1	1,564	0.06%
2018/10/11	0.1	54.60	0	0.00	54.60	0.1	1,580	0.01%
2018/10/08	4	61.20	2	61.80	61.40	2	1,634	0.12%
2018/10/05	1.1	59.73	0	0.00	60.00	1.1	1,691	0.07%
2018/10/03	0	0.00	1	72.10	69.90	-1	1,862	-0.05%
2018/10/02	1	73.40	0.7	72.30	72.30	0.3	1,903	0.02%
2018/10/01	1	74.00	1	72.80	72.30	0	1,945	0.00%
2018/09/19	1	54.60	3	53.90	53.60	-2	1,997	-0.10%
2018/09/13	1	55.40	0	0.00	54.50	1	2,364	0.04%
2018/09/10	0	0.00	2	54.10	54.80	-2	2,841	-0.07%
2018/09/07	1	56.50	3	55.70	54.70	-2	2,907	-0.07%
2018/09/06	3	56.37	3	56.27	55.60	0	3,054	0.00%
2018/09/05	3	56.20	0	0.00	56.10	3	3,214	0.09%
2018/09/03	6	57.22	1	56.50	57.30	5	3,740	0.13%
2018/08/31	10	60.40	4	58.93	60.40	6	3,722	0.16%
2018/08/28	0	0.00	1	56.10	55.50	-1	3,723	-0.03%
2018/08/27	0	0.00	1	56.00	56.10	-1	3,797	-0.03%
2018/08/23	1	54.80	0	0.00	54.50	1	4,120	0.02%
2018/08/22	1	56.10	1	56.50	54.60	0	4,633	0.00%
2018/08/21	0	0.00	5	54.46	55.00	-5	4,757	-0.11%
2018/08/20	0	0.00	1	54.40	54.00	-1	4,886	-0.02%
2018/08/17	1	55.50	0	0.00	55.00	1	4,923	0.02%
2018/08/16	0	0.00	3	56.00	56.10	-3	4,984	-0.06%
2018/08/13	0	0.00	3	54.20	52.90	-3	4,994	-0.06%
2018/08/10	1	54.00	0	0.00	54.40	1	4,983	0.02%
2018/08/03	2	55.10	1	56.00	55.80	1	4,990	0.02%
2018/08/02	0	0.00	1	54.60	54.10	-1	4,993	-0.02%
2018/08/01	1	56.10	0	0.00	56.00	1	4,980	0.02%
2018/07/30	2	57.00	0	0.00	56.50	2	4,946	0.04%
2018/07/27	1	58.50	0	0.00	58.10	1	4,935	0.02%
2018/07/26	1	58.30	0	0.00	58.30	1	4,926	0.02%
2018/07/24	1	57.90	1	58.00	57.90	0	4,890	0.00%
2018/07/20	1	55.90	1	56.60	56.20	0	4,904	0.00%
2018/07/11	1	57.10	1	57.30	56.90	0	4,857	0.00%
2018/07/06	0	0.00	1	53.50	56.20	-1	4,852	-0.02%
2018/07/05	1	53.30	0	0.00	53.50	1	4,826	0.02%
2018/07/04	1	57.80	2	57.60	56.20	-1	4,802	-0.02%
2018/07/03	4	59.83	1	60.00	59.00	3	4,750	0.06%
2018/07/02	5	59.24	0	0.00	59.00	5	4,663	0.11%
2018/06/28	0	0.00	3	59.30	58.30	-3	4,687	-0.06%
2018/06/27	3	62.00	0	0.00	59.40	3	4,809	0.06%
2018/06/22	1	59.50	3	59.67	59.00	-2	4,754	-0.04%
2018/06/21	2	62.65	3	61.63	63.00	-1	4,657	-0.02%
2018/06/20	0	0.00	2	59.30	59.40	-2	4,408	-0.05%
2018/06/15	0	0.00	1	59.80	59.90	-1	4,207	-0.02%
2018/06/14	3	61.33	7	58.87	60.40	-4	4,125	-0.10%
2018/06/13	4	59.65	2	59.60	58.00	2	3,945	0.05%
2018/06/12	5	61.78	13	61.82	60.60	-8	3,782	-0.21%
2018/06/11	4	57.50	1	56.00	58.00	3	3,466	0.09%
2018/06/07	2	54.20	1	53.00	52.90	1	3,245	0.03%
2018/06/06	2	53.40	0	0.00	54.10	2	3,199	0.06%
2018/06/05	1	52.80	20	53.20	52.10	-19	3,178	-0.60%
2018/06/01	13	54.20	19	53.43	52.90	-6	3,206	-0.19%
2018/05/31	33	56.94	13	56.22	53.50	20	3,126	0.64%
2018/05/30	25	57.65	61	58.19	57.20	-36	2,902	-1.24%
2018/05/29	0	0.00	1	55.10	56.60	-1	2,395	-0.04%
2018/05/28	4	51.00	7	50.60	51.50	-3	2,265	-0.13%
2018/05/24	2	48.50	3	48.67	49.15	-1	2,134	-0.05%
2018/05/23	0	0.00	1	47.40	47.40	-1	2,089	-0.05%
2018/05/22	0	0.00	3	47.80	46.90	-3	2,106	-0.14%
2018/05/18	5	47.44	0	0.00	47.70	5	2,112	0.24%
2018/05/16	0	0.00	6	47.07	46.90	-6	2,133	-0.28%
2018/05/15	4	47.08	0	0.00	46.90	4	2,184	0.18%
2018/05/08	0	0.00	5	45.45	45.85	-5	2,545	-0.20%
2018/04/26	0	0.00	4	43.85	43.20	-4	3,057	-0.13%
2018/04/25	4	45.60	0	0.00	45.70	4	3,035	0.13%
2018/04/24	3	45.73	0	0.00	45.40	3	3,045	0.10%
2018/04/23	1	46.35	0	0.00	46.55	1	3,036	0.03%
2018/04/20	0	0.00	45	47.23	47.15	-45	3,030	-1.49%
2018/04/18	1	46.40	0	0.00	46.20	1	2,987	0.03%
2018/04/17	1	46.60	0	0.00	46.40	1	2,977	0.03%
2018/04/16	6	47.83	0	0.00	47.65	6	2,961	0.20%
2018/04/11	0	0.00	10	46.95	46.95	-10	3,035	-0.33%
2018/04/10	4	46.34	5	46.31	46.30	-1	3,086	-0.03%
2018/04/09	1	46.75	10	48.06	46.80	-9	3,072	-0.29%
2018/04/03	7	47.83	0	0.00	48.10	7	3,066	0.23%
2018/04/02	0	0.00	2	49.33	47.60	-2	3,045	-0.07%
2018/03/31	1	49.15	3	49.47	49.15	-2	2,990	-0.07%
2018/03/30	14	50.94	2	51.15	50.50	12	2,963	0.40%
2018/03/29	0	0.00	3	48.73	49.45	-3	2,823	-0.11%
2018/03/28	3.4	48.93	4	49.24	48.00	-0.6	2,781	-0.02%
2018/03/27	0	0.00	4	47.30	47.50	-4	2,661	-0.15%
2018/03/26	7	45.59	1	44.80	46.50	6	2,638	0.23%
2018/03/23	11	45.00	1	44.90	45.05	10	2,643	0.38%
2018/03/22	1	46.50	0	0.00	46.15	1	2,622	0.04%
2018/03/21	1	47.00	2	47.75	47.00	-1	2,611	-0.04%
2018/03/20	2	46.55	1	46.80	46.80	1	2,620	0.04%
2018/03/19	0	0.00	1	46.80	47.10	-1	2,629	-0.04%
2018/03/16	2	46.55	53	47.43	46.80	-51	2,636	-1.93%
2018/03/15	0	0.00	3	46.90	47.55	-3	2,640	-0.11%
2018/03/14	2	47.73	181	48.43	47.15	-179	2,681	-6.68%	大賣/鉅額交易
2018/03/13	1	48.10	6	47.70	48.20	-5	2,691	-0.19%
2018/03/12	7	46.51	2	46.75	46.85	5	2,670	0.19%
2018/03/09	2	46.08	1	47.30	46.15	1	2,664	0.04%
2018/03/08	70	47.26	1	47.30	46.50	69	2,639	2.61%
2018/03/07	2	46.55	7	46.19	45.85	-5	2,573	-0.19%
2018/03/05	0	0.00	1	43.95	43.65	-1	2,532	-0.04%
2018/03/02	1	43.80	0	0.00	44.00	1	2,548	0.04%
2018/03/01	0	0.00	11	43.74	43.90	-11	2,561	-0.43%
2018/02/27	1	43.95	2	44.30	43.85	-1	2,588	-0.04%
2018/02/26	2	44.25	2	44.30	43.80	0	2,666	0.00%
2018/02/23	1	43.95	1	44.60	43.95	0	2,779	0.00%
2018/02/22	1	43.65	0	0.00	43.70	1	2,798	0.04%
2018/02/21	90	44.62	2	44.48	44.15	88	2,850	3.09%
2018/02/12	1	43.15	1	43.00	43.15	0	2,841	0.00%
2018/02/09	3	41.43	0	0.00	42.20	3	2,861	0.10%
2018/02/08	1	44.40	0	0.00	43.30	1	2,915	0.03%
2018/02/07	4	44.83	0	0.00	44.00	4	2,919	0.14%
2018/02/06	5	43.61	0	0.00	42.95	5	2,884	0.17%
2018/02/05	2	46.78	1	47.15	47.70	1	2,818	0.04%
2018/02/02	80	51.23	3	50.80	50.80	77	2,788	2.76%
2018/02/01	4	52.68	15	51.06	51.40	-11	2,790	-0.39%
2018/01/31	12	50.26	1	50.40	50.40	11	2,691	0.41%
2018/01/30	13	50.63	36	50.56	51.10	-23	2,649	-0.87%
2018/01/29	4	49.10	6	48.99	49.60	-2	2,409	-0.08%
2018/01/23	22	47.96	1	47.55	47.15	21	2,924	0.72%
2018/01/19	1	46.30	0	0.00	45.70	1	3,311	0.03%
2018/01/17	0	0.00	4	46.75	46.35	-4	3,436	-0.12%
2018/01/05	12	48.90	2	48.70	48.70	10	4,087	0.24%
2018/01/04	10	46.60	0	0.00	49.25	10	3,981	0.25%
2018/01/02	0	0.00	1	46.50	46.60	-1	3,898	-0.03%