聯茂 (6213)-元大-復北券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
105.0
漲跌
▲1.0
漲幅
+0.96%
成交量
3,437張
產業
上市電子零組件類股
766人加入追蹤

立即追蹤
本地時間:13:30

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

聯茂 (6213)籌碼相關－元大-復北券商分點個股進出

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-復北券商分點個股進出
元大-復北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	3	104.33	0	0.00	104.00	3	10,807	0.03%
2024/05/10	1	108.00	12.1	108.38	109.00	-11.1	10,763	-0.10%
2024/05/09	7	105.50	7	105.93	106.50	0	10,623	0.00%
2024/05/08	4.3	101.59	2.2	103.55	103.00	2.1	10,448	0.02%
2024/05/07	16.5	103.38	17	101.79	103.50	-0.5	10,350	0.00%
2024/05/06	7	107.29	4	106.38	106.00	3	9,979	0.03%
2024/05/03	6	108.33	5	111.50	107.00	1	9,902	0.01%
2024/05/02	7.2	107.51	3	107.33	107.50	4.2	9,780	0.04%
2024/04/30	0.1	110.00	1	109.50	109.50	-1	9,739	-0.01%
2024/04/29	0	0.00	1	110.50	109.50	-1	9,674	-0.01%
2024/04/26	51	113.69	42	109.58	110.00	9	9,670	0.09%
2024/04/25	43	113.49	40	111.00	111.50	3	9,490	0.03%
2024/04/24	2	111.50	3	111.67	111.00	-1	9,347	-0.01%
2024/04/23	7.2	107.49	3	110.17	109.00	4.2	9,238	0.05%
2024/04/22	3	108.83	4.6	109.47	107.00	-1.6	9,079	-0.02%
2024/04/19	15.2	111.06	29	107.97	110.00	-13.8	8,913	-0.15%
2024/04/18	1	111.50	1	113.00	111.50	0	8,768	0.00%
2024/04/17	14.1	110.17	2	111.50	111.00	12.1	8,658	0.14%
2024/04/16	12.8	107.87	11.5	105.17	107.50	1.3	8,395	0.02%
2024/04/15	7.2	116.65	56	115.45	116.00	-48.8	8,153	-0.60%
2024/04/12	21.3	118.23	8.1	120.83	121.50	13.2	8,020	0.16%
2024/04/11	75.5	121.04	10	120.40	118.50	65.5	7,824	0.84%
2024/04/10	66	124.58	67	125.67	124.00	-1	7,812	-0.01%
2024/04/09	33	115.24	7	117.84	117.50	26	7,233	0.36%
2024/04/08	18.2	112.26	5	111.60	111.50	13.2	6,703	0.20%
2024/04/03	39.1	118.61	49	117.56	116.50	-9.9	6,408	-0.15%
2024/04/02	24	111.48	30.5	113.83	117.50	-6.5	5,728	-0.11%
2024/04/01	30	106.23	8	106.44	107.00	22	5,015	0.44%
2024/03/29	24	92.58	68.1	95.87	98.30	-44.1	4,421	-1.00%
2024/03/25	1	86.40	0	0.00	84.80	1	3,635	0.03%
2024/03/22	2	85.00	0	0.00	85.70	2	3,622	0.06%
2024/03/21	0	0.00	24	83.70	84.80	-24	3,620	-0.66%
2024/03/15	0	0.00	2	81.60	81.50	-2	3,674	-0.05%
2024/03/14	0	0.00	0.1	81.90	81.90	-0.1	3,715	0.00%
2024/03/13	0	0.00	1	81.60	81.50	-1	3,729	-0.03%
2024/03/11	2	84.60	0	0.00	84.50	2	3,817	0.05%
2024/03/08	2	86.50	1	85.30	85.50	1	3,807	0.03%
2024/03/07	2	88.80	0	0.00	88.70	2	3,762	0.05%
2024/03/05	10	92.04	0	0.00	91.10	10	3,734	0.27%
2024/03/04	0	0.00	0.1	91.50	90.80	-0.1	3,730	0.00%
2024/03/01	1	91.10	4	91.15	90.60	-3	3,747	-0.08%
2024/02/29	0	0.00	4	88.80	89.20	-4	3,722	-0.11%
2024/02/27	6	86.43	0	0.00	86.00	6	3,707	0.16%
2024/02/26	1	87.90	1	89.30	89.00	0	3,689	0.00%
2024/02/23	2.3	89.10	5	89.68	88.90	-2.8	3,728	-0.07%
2024/02/21	1	91.30	1	91.60	90.30	0	3,783	0.00%
2024/02/20	6.3	91.65	13	91.82	91.10	-6.8	3,790	-0.18%
2024/02/19	12.5	95.18	11	98.74	92.80	1.5	3,790	0.04%
2024/02/16	8	94.23	13	93.38	94.80	-5	3,690	-0.14%
2024/02/15	12	89.56	0.1	90.50	91.00	12	3,687	0.32%
2024/02/05	4	91.85	12.3	90.46	89.60	-8.3	3,690	-0.22%
2024/02/02	0	0.00	1.2	87.13	86.70	-1.2	3,620	-0.03%
2024/01/22	1	86.00	0	0.00	86.20	1	4,309	0.02%
2024/01/19	3	82.57	1	82.60	82.60	2	4,304	0.05%
2024/01/18	0	80.40	0	0.00	80.20	0	4,347	0.00%
2024/01/17	0	81.50	0	0.00	80.50	0	4,411	0.00%
2024/01/16	2	85.05	0	0.00	84.60	2	4,438	0.05%
2024/01/15	1	86.70	0	0.00	86.40	1	4,498	0.02%
2024/01/11	0	0.00	1	85.60	85.50	-1	4,688	-0.02%
2024/01/10	2	84.95	0	0.00	84.60	2	4,903	0.04%
2024/01/09	0	0.00	2	87.40	86.70	-2	4,995	-0.04%
2024/01/08	0	0.00	1	87.10	87.10	-1	5,025	-0.02%
2024/01/05	2	85.85	7	86.63	87.00	-5	5,090	-0.10%
2024/01/04	10	86.31	7	88.47	85.60	3	5,041	0.06%
2024/01/03	3	84.63	3	85.40	85.20	0	4,974	0.00%
2024/01/02	2	86.40	5	85.86	84.60	-3	5,032	-0.06%
2023/12/29	3	85.67	5	85.40	84.80	-2	5,105	-0.04%
2023/12/27	0	0.00	1	84.20	84.00	-1	5,356	-0.02%
2023/12/26	7	82.56	0	0.00	82.60	7	5,566	0.13%
2023/12/22	1	82.60	0	0.00	82.40	1	5,777	0.02%
2023/12/19	0	82.00	0	0.00	81.80	0	6,291	0.00%
2023/12/13	1	81.50	1	81.60	81.60	0	6,384	0.00%
2023/12/11	1	83.80	10	84.00	83.50	-9	6,444	-0.14%
2023/12/07	2	81.20	0	0.00	81.20	2	6,451	0.03%
2023/12/06	6	83.27	22	82.09	82.00	-16	6,465	-0.25%
2023/12/01	11	86.73	1	87.10	87.00	10	6,698	0.15%
2023/11/30	8	88.95	4	90.00	88.70	4	7,014	0.06%
2023/11/28	0	0.00	6	88.42	88.90	-6	7,714	-0.08%
2023/11/22	0	0.00	3	89.97	89.90	-3	9,316	-0.03%
2023/11/21	11	90.98	1	89.98	90.60	10	9,307	0.11%
2023/11/20	2	89.60	2	90.60	90.80	0	9,322	0.00%
2023/11/17	1	89.60	2.1	88.82	89.70	-1.1	9,256	-0.01%
2023/11/15	2	88.75	7	89.94	89.80	-5	9,390	-0.05%
2023/11/14	0.1	86.00	0	0.00	86.80	0.1	9,363	0.00%
2023/11/13	3	87.77	0	0.00	87.30	3	9,343	0.03%
2023/11/10	1	84.30	3	86.77	87.20	-2	9,237	-0.02%
2023/11/09	1	82.80	0	0.00	83.50	1	9,025	0.01%
2023/11/06	10	82.20	0	0.00	83.10	10	8,904	0.11%
2023/11/03	0.1	81.90	2	81.20	80.80	-2	8,842	-0.02%
2023/11/02	3	83.10	2	82.55	81.10	1	8,803	0.01%
2023/11/01	0	0.00	1	79.10	80.20	-1	8,687	-0.01%
2023/10/31	0	77.10	0	0.00	75.90	0	8,540	0.00%
2023/10/30	0	79.30	0	0.00	79.20	0	8,509	0.00%
2023/10/26	1	81.50	0	0.00	80.40	1	8,546	0.01%
2023/10/24	0	0.00	3	81.17	83.00	-3	8,934	-0.03%
2023/10/23	0	0.00	1	80.50	78.60	-1	9,231	-0.01%
2023/10/20	7	77.91	4	78.00	80.00	3	9,253	0.03%
2023/10/19	2	77.30	0	0.00	76.90	2	9,169	0.02%
2023/10/18	6	79.65	1	79.00	79.00	5	9,114	0.05%
2023/10/17	3	86.73	2	86.90	86.30	1	9,011	0.01%
2023/10/13	6	92.00	3	91.53	90.60	3	9,086	0.03%
2023/10/12	0	0.00	3	94.90	94.50	-3	9,057	-0.03%
2023/10/11	9	96.34	1.1	97.90	94.40	8	9,041	0.09%
2023/10/06	0	0.00	5	95.86	95.10	-5	8,904	-0.06%
2023/10/05	5	95.60	0	0.00	94.80	5	8,794	0.06%
2023/10/04	1.1	93.69	2	92.90	93.90	-1	8,686	-0.01%
2023/10/03	34	95.62	44	95.16	94.40	-10	8,606	-0.12%
2023/10/02	16.1	94.04	5	94.54	94.20	11.1	8,398	0.13%
2023/09/28	0	0.00	5	91.10	91.20	-5	8,187	-0.06%
2023/09/27	1	88.30	0	0.00	89.50	1	8,052	0.01%
2023/09/26	19	89.33	15	90.45	87.60	4	7,972	0.05%
2023/09/25	0	0.00	1	88.60	89.10	-1	7,783	-0.01%
2023/09/22	7	85.07	11	85.44	86.10	-4	7,668	-0.05%
2023/09/21	2	80.90	2	81.00	81.10	0	7,431	0.00%
2023/09/20	1	81.00	0	0.00	81.40	1	7,360	0.01%
2023/09/15	0	0.00	1	86.10	87.40	-1	7,212	-0.01%
2023/09/13	2	85.70	2	85.65	85.30	0	7,103	0.00%
2023/09/12	1	87.00	3	87.57	87.40	-2	7,055	-0.03%
2023/09/08	3	89.03	3	89.50	90.60	0	6,977	0.00%
2023/09/07	3	92.73	1	92.50	92.30	2	6,860	0.03%
2023/09/06	2	94.65	2	95.30	94.30	0	6,786	0.00%
2023/09/05	9	94.84	9	95.44	94.90	0	6,575	0.00%
2023/09/04	7	92.43	8.1	90.73	90.20	-1.1	6,214	-0.02%
2023/09/01	2	98.05	0.1	99.00	96.60	2	5,864	0.03%
2023/08/31	24	97.71	26.4	98.52	98.40	-2.4	5,502	-0.04%
2023/08/30	8	93.91	12.6	94.14	96.40	-4.6	4,725	-0.10%
2023/08/29	14	87.90	17	87.67	87.70	-3	4,088	-0.07%
2023/08/24	1	83.00	2	84.00	82.90	-1	3,679	-0.03%
2023/08/22	0	0.00	2	84.00	81.60	-2	3,604	-0.06%
2023/08/21	0	0.00	3	81.00	82.30	-3	3,464	-0.09%
2023/08/18	0	0.00	0.1	80.79	79.30	-0.1	3,386	0.00%
2023/08/17	0	73.30	1.1	79.39	80.00	-1	3,273	-0.03%
2023/08/14	1	72.50	1	71.80	72.50	0	3,215	0.00%
2023/08/10	1	73.80	0	0.00	74.00	1	3,215	0.03%
2023/08/09	0.2	76.00	0	0.00	75.70	0.2	3,202	0.01%
2023/08/08	0	0.00	1	76.80	75.70	-1	3,200	-0.03%
2023/08/07	6.1	78.61	0	0.00	78.80	6.1	3,205	0.19%
2023/08/04	0.1	74.60	0	0.00	74.60	0.1	3,186	0.00%
2023/08/02	1.1	75.04	0	0.00	75.70	1.1	3,155	0.03%
2023/08/01	3.4	78.43	2	78.45	77.70	1.4	3,066	0.04%
2023/07/31	1.1	80.95	1	80.90	79.20	0.1	3,016	0.00%
2023/07/28	1.1	82.44	0	0.00	81.70	1.1	2,893	0.04%
2023/07/27	7	87.21	9	88.86	83.50	-2	2,734	-0.07%
2023/07/26	4	86.38	7	85.24	82.20	-3	2,363	-0.13%
2023/07/25	0	0.00	1	84.74	85.90	-1	1,976	-0.05%
2023/07/24	2	78.60	0	0.00	78.10	2	1,902	0.11%
2023/07/21	0	0.00	2	76.25	78.30	-2	1,858	-0.11%
2023/07/20	0	0.00	1.1	79.33	77.80	-1.1	1,825	-0.06%
2023/07/19	1	78.50	2.1	78.26	78.10	-1.1	1,687	-0.07%
2023/07/18	1.1	78.23	9.1	78.08	78.00	-8	1,612	-0.50%
2023/07/17	3	74.50	0	0.00	75.60	3	1,464	0.20%
2023/07/07	0	0.00	1	70.00	69.30	-1	1,369	-0.07%
2023/07/06	0	0.00	1	70.10	70.00	-1	1,370	-0.07%
2023/06/30	1	68.90	0	0.00	69.10	1	1,376	0.07%
2023/06/27	0	0.00	0.2	68.80	68.30	-0.2	1,443	-0.01%
2023/06/21	1	70.60	2	70.85	71.00	-1	1,481	-0.07%
2023/06/16	2	72.30	0	0.00	71.70	2	1,504	0.13%
2023/06/14	0	0.00	5	72.16	73.30	-5	1,494	-0.33%
2023/06/13	0	0.00	0.5	72.00	71.90	-0.5	1,472	-0.03%
2023/06/12	2	71.70	0	0.00	71.70	2	1,470	0.14%
2023/06/09	0	0.00	2	71.40	71.00	-2	1,472	-0.14%
2023/06/02	0	0.00	1	72.20	71.60	-1	1,464	-0.07%
2023/05/29	3	71.70	2	72.30	72.30	1	1,474	0.07%
2023/05/26	0	0.00	1	70.50	69.00	-1	1,465	-0.07%
2023/05/22	1	72.00	16	71.90	70.80	-15	1,457	-1.03%
2023/05/19	0	0.00	2	68.00	68.70	-2	1,410	-0.14%
2023/05/18	10	67.95	2	67.70	68.20	8	1,414	0.57%
2023/05/17	1	67.40	0	0.00	67.40	1	1,432	0.07%
2023/05/16	1	65.80	0	0.00	67.10	1	1,442	0.07%
2023/05/15	4	65.40	0	0.00	65.80	4	1,438	0.28%
2023/05/11	7	63.83	3	64.10	63.40	4	1,495	0.27%
2023/05/10	0.8	65.80	1	65.30	65.50	-0.2	1,464	-0.01%
2023/05/09	4	69.98	0	0.00	69.70	4	1,412	0.28%
2023/05/08	4	70.88	0	0.00	70.70	4	1,451	0.28%
2023/05/05	5	70.76	0	0.00	70.40	5	1,476	0.34%
2023/05/04	0	0.00	3	69.70	69.40	-3	1,518	-0.20%
2023/04/27	0	0.00	1	70.10	70.10	-1	1,748	-0.06%
2023/04/24	1	72.20	0	0.00	71.50	1	1,736	0.06%
2023/04/21	3	72.57	0	0.00	72.20	3	1,731	0.17%
2023/04/20	0.5	74.30	0	0.00	74.10	0.5	1,724	0.03%
2023/04/18	1	77.60	0	0.00	76.70	1	1,737	0.06%
2023/04/14	0	0.00	0.1	78.40	77.90	-0.1	1,729	0.00%
2023/04/13	0	0.00	1	77.00	76.90	-1	1,722	-0.06%
2023/04/12	0	0.00	1	78.30	78.30	-1	1,715	-0.06%
2023/04/10	0.1	76.50	0	0.00	78.00	0.1	1,702	0.01%
2023/04/07	7	76.83	0	0.00	76.70	7	1,695	0.41%
2023/04/06	0	0.00	0.5	77.70	77.60	-0.5	1,686	-0.03%
2023/03/31	1	78.60	0	0.00	78.30	1	1,684	0.06%
2023/03/30	3	78.50	0	0.00	78.30	3	1,679	0.18%
2023/03/29	0	0.00	2	78.10	77.30	-2	1,664	-0.12%
2023/03/24	1	77.70	18	77.14	77.50	-17	1,675	-1.01%
2023/03/20	1	74.00	1	74.90	75.10	0	1,699	0.00%
2023/03/13	1	73.30	2	74.20	75.20	-1	1,941	-0.05%
2023/03/10	0	0.00	1	74.30	74.30	-1	1,967	-0.05%
2023/03/09	0	77.70	0	0.00	77.50	0	2,000	0.00%
2023/03/07	0	0.00	7	78.06	78.20	-7	2,017	-0.35%
2023/03/06	0	0.00	0.1	78.00	78.40	-0.1	2,025	0.00%
2023/03/02	2	74.70	2	74.20	74.70	0	2,117	0.00%
2023/03/01	0	0.00	0.5	74.70	75.20	-0.5	2,293	-0.02%
2023/02/24	2.2	75.63	0.5	75.90	75.30	1.7	2,335	0.07%
2023/02/23	2.2	76.29	0	0.00	76.60	2.2	2,349	0.09%
2023/02/22	1	75.80	2	76.00	75.70	-1	2,411	-0.04%
2023/02/21	1	77.10	1	77.30	77.40	0	2,466	0.00%
2023/02/17	1	77.60	0	0.00	77.90	1	2,713	0.04%
2023/02/16	4.1	78.10	2	78.35	78.50	2.1	2,767	0.07%
2023/02/15	1.1	77.03	1	77.50	76.80	0.1	2,880	0.00%
2023/02/14	10	76.70	0	0.00	77.00	10	2,905	0.34%
2023/02/13	4	75.65	0	0.00	75.50	4	2,944	0.14%
2023/02/10	2.2	76.75	0	0.00	75.90	2.2	2,976	0.07%
2023/02/09	5.5	78.37	9	78.30	78.10	-3.5	3,002	-0.12%
2023/02/07	0.1	79.90	1	79.40	79.60	-0.9	3,352	-0.03%
2023/02/06	9.5	80.49	1	81.50	79.40	8.5	3,448	0.25%
2023/02/03	6.2	81.90	0	0.00	81.90	6.2	3,419	0.18%
2023/02/02	3.1	82.47	1	82.50	82.70	2.1	3,401	0.06%
2023/02/01	4	82.75	4	82.50	82.80	0	3,352	0.00%
2023/01/31	12	80.89	3.1	81.41	81.10	9	3,291	0.27%
2023/01/30	0.5	75.90	1	76.00	76.10	-0.5	3,170	-0.02%
2023/01/16	3	75.00	2	76.30	73.20	1	3,150	0.03%
2023/01/13	1.2	74.87	12	73.21	73.30	-10.8	3,114	-0.35%
2023/01/12	1	75.60	2	75.00	74.90	-1	3,118	-0.03%
2023/01/11	0	0.00	1	75.80	76.00	-1	3,121	-0.03%
2023/01/09	1.2	76.88	5	77.16	76.70	-3.8	3,121	-0.12%
2023/01/06	2	73.00	0	0.00	74.00	2	3,105	0.06%
2023/01/05	4.2	74.55	0	0.00	73.10	4.2	3,137	0.13%
2023/01/04	1	72.60	1	73.40	74.00	0	3,136	0.00%
2023/01/03	5	72.90	0	0.00	72.60	5	3,141	0.16%
2022/12/30	0	0.00	1	72.60	72.60	-1	3,141	-0.03%
2022/12/28	0	0.00	1	72.20	71.50	-1	3,153	-0.03%
2022/12/26	1	71.30	0	0.00	71.20	1	3,168	0.03%
2022/12/21	2	71.70	0	0.00	71.00	2	3,214	0.06%
2022/12/20	1	72.10	1	73.20	72.20	0	3,216	0.00%
2022/12/19	1	74.10	0	0.00	74.00	1	3,227	0.03%
2022/12/16	34	75.55	47	75.02	73.50	-13	3,217	-0.40%
2022/12/15	0.5	77.10	0	0.00	77.10	0.5	3,197	0.02%
2022/12/14	53	76.92	0	0.00	77.10	53	3,213	1.65%
2022/12/13	2	75.85	0	0.00	76.50	2	3,223	0.06%
2022/12/12	4	75.88	0	0.00	76.50	4	3,246	0.12%
2022/12/09	8	76.41	0	0.00	76.40	8	3,457	0.23%
2022/12/08	0.1	76.00	2	75.05	76.50	-2	3,450	-0.06%
2022/12/07	2	72.30	1	72.30	72.30	1	3,413	0.03%
2022/12/06	12	76.41	11	75.86	75.20	1	3,369	0.03%
2022/12/05	3	76.90	0	0.00	77.10	3	3,295	0.09%
2022/12/02	0	0.00	1	77.80	76.80	-1	3,276	-0.03%
2022/12/01	10	76.99	13	76.40	76.30	-3	3,259	-0.09%
2022/11/30	1	76.20	0	0.00	76.20	1	3,217	0.03%
2022/11/29	0	0.00	5	75.50	75.40	-5	3,196	-0.16%
2022/11/25	1	75.20	4	75.45	75.00	-3	3,183	-0.09%
2022/11/24	8	76.70	7	77.06	77.20	1	3,155	0.03%
2022/11/23	1	76.50	3	75.97	76.30	-2	3,090	-0.06%
2022/11/22	0.1	74.00	1	73.60	73.90	-0.9	2,927	-0.03%
2022/11/18	3	74.23	0	0.00	73.50	3	2,894	0.10%
2022/11/17	0	0.00	3	74.50	74.60	-3	2,884	-0.10%
2022/11/16	3	76.10	7	75.11	75.10	-4	2,832	-0.14%
2022/11/15	4	71.45	4	71.78	71.50	0	2,654	0.00%
2022/11/14	6	70.47	0	0.00	70.10	6	2,625	0.23%
2022/11/11	5	69.02	7	70.99	70.30	-2	2,613	-0.08%
2022/11/10	0	0.00	1	68.30	68.50	-1	2,520	-0.04%
2022/11/09	0	0.00	2	68.40	68.20	-2	2,479	-0.08%
2022/11/08	0	0.00	2	67.85	68.30	-2	2,445	-0.08%
2022/11/07	1	67.30	8	66.51	67.30	-7	2,410	-0.29%
2022/11/04	12	67.33	2.2	67.75	67.80	9.8	2,359	0.42%
2022/11/03	13	63.13	16	64.76	66.70	-3	2,214	-0.14%
2022/11/02	1	60.00	2	59.55	61.20	-1	1,993	-0.05%
2022/10/31	1	54.60	0	0.00	54.80	1	1,933	0.05%
2022/10/26	1	53.00	5	52.70	52.50	-4	2,068	-0.19%
2022/10/25	0	0.00	3	54.00	54.00	-3	2,070	-0.14%
2022/10/24	5	55.10	0	0.00	55.10	5	2,122	0.24%
2022/10/21	1	54.10	0	0.00	53.90	1	2,140	0.05%
2022/10/13	0	0.00	7	51.80	51.80	-7	2,306	-0.30%
2022/10/11	0	0.00	6	55.33	55.00	-6	2,288	-0.26%
2022/10/07	0.1	59.30	0	0.00	58.50	0.1	2,286	0.00%
2022/10/06	1	59.40	1	59.20	59.70	0	2,298	0.00%
2022/10/05	1	60.20	0	0.00	60.30	1	2,320	0.04%
2022/09/30	0	0.00	3	58.00	58.50	-3	2,397	-0.13%
2022/09/28	0	0.00	4	60.10	60.10	-4	2,452	-0.16%
2022/09/27	2	63.25	0	0.00	62.80	2	2,464	0.08%
2022/09/26	0	0.00	2	65.70	63.80	-2	2,488	-0.08%
2022/09/19	0	0.00	1	70.00	69.50	-1	2,520	-0.04%
2022/09/16	4	70.73	1	70.30	70.40	3	2,486	0.12%
2022/09/13	2	68.40	1	68.40	68.40	1	2,257	0.04%
2022/09/08	6	67.05	5	66.70	66.80	1	2,272	0.04%
2022/09/06	0.1	67.50	0	0.00	67.00	0.1	2,286	0.00%
2022/09/02	1	67.80	0.2	68.20	67.80	0.8	2,250	0.04%
2022/08/30	0	0.00	1	66.50	66.90	-1	2,190	-0.05%
2022/08/29	1	65.00	1	65.70	66.10	0	2,190	0.00%
2022/08/26	0.4	67.40	0	0.00	67.10	0.4	2,194	0.02%
2022/08/25	1	67.40	0	0.00	67.40	1	2,177	0.05%
2022/08/24	2	69.05	2	69.10	67.90	0	2,173	0.00%
2022/08/22	1	66.80	3	67.10	66.80	-2	2,105	-0.10%
2022/08/19	2	68.60	0	0.00	68.60	2	2,064	0.10%
2022/08/18	0	0.00	3	68.10	66.90	-3	2,032	-0.15%
2022/08/17	0.1	69.60	49	69.67	69.60	-48.9	1,981	-2.47%
2022/08/16	2	68.00	1	67.80	68.00	1	1,948	0.05%
2022/08/15	3	68.00	0	0.00	68.00	3	1,939	0.15%
2022/08/12	7	65.81	0	0.00	66.10	7	1,922	0.36%
2022/08/11	0	0.00	4	64.60	64.50	-4	1,906	-0.21%
2022/08/10	5	64.20	3	64.27	64.40	2	1,898	0.11%
2022/08/09	0	0.00	2	63.85	63.70	-2	1,887	-0.11%
2022/08/08	2.2	60.96	0	0.00	61.70	2.2	1,864	0.12%
2022/08/05	1	61.40	0	0.00	61.40	1	1,844	0.05%
2022/08/04	6	62.20	6	61.42	61.40	0	1,803	0.00%
2022/08/03	4	65.58	1	65.60	64.90	3	1,736	0.17%
2022/08/02	4	69.00	0	0.00	69.60	4	1,678	0.24%
2022/07/29	4	71.00	0	0.00	71.00	4	1,652	0.24%
2022/07/28	2	73.35	1	72.80	72.90	1	1,605	0.06%
2022/07/27	2	71.55	1	72.60	73.10	1	1,578	0.06%
2022/07/26	0	0.00	4	74.25	73.20	-4	1,537	-0.26%
2022/07/25	3	75.00	0	0.00	74.80	3	1,513	0.20%
2022/07/22	2	73.95	4	74.75	74.90	-2	1,490	-0.13%
2022/07/21	4	74.80	3	75.30	76.30	1	1,427	0.07%
2022/07/20	1	74.10	0	0.00	74.60	1	1,397	0.07%
2022/07/19	2	72.95	0	0.00	73.00	2	1,362	0.15%
2022/07/15	0	0.00	2	73.35	73.00	-2	1,334	-0.15%
2022/07/14	0	0.00	29	72.91	73.30	-29	1,331	-2.18%
2022/07/13	2	71.85	0	0.00	71.90	2	1,325	0.15%
2022/07/12	3	70.67	1	70.30	70.60	2	1,330	0.15%
2022/07/11	1	72.60	0	0.00	72.70	1	1,318	0.08%
2022/07/08	5	70.46	4	69.93	70.80	1	1,292	0.08%
2022/07/07	9	66.52	2	68.70	67.10	7	1,276	0.55%
2022/07/06	10	68.44	3	68.20	68.00	7	1,246	0.56%
2022/07/05	3	69.30	0	0.00	70.90	3	1,222	0.25%
2022/07/04	4	68.68	0	0.00	68.90	4	1,195	0.33%
2022/07/01	5	70.04	13	69.36	68.40	-8	1,188	-0.67%
2022/06/30	6	73.20	1	74.50	71.80	5	1,157	0.43%
2022/06/29	3	80.80	0	0.00	80.50	3	1,106	0.27%
2022/06/28	9	82.52	0	0.00	81.60	9	1,079	0.83%
2022/06/27	3	84.47	6	84.83	84.50	-3	1,070	-0.28%
2022/06/24	0	0.00	40	82.80	82.20	-40	1,075	-3.72%
2022/06/23	3	82.00	0	0.00	81.90	3	1,075	0.28%
2022/06/22	4	84.50	3	85.80	83.70	1	1,064	0.09%
2022/06/21	7	86.59	2	86.70	87.40	5	1,058	0.47%
2022/06/20	4	86.85	4	85.80	84.70	0	1,065	0.00%
2022/06/16	1	91.90	5	90.50	90.50	-4	1,072	-0.37%
2022/06/15	3	96.33	1	95.70	95.50	2	1,071	0.19%
2022/06/13	1	101.50	0	0.00	100.00	1	1,117	0.09%
2022/06/09	0	0.00	1	103.50	103.50	-1	1,155	-0.09%
2022/06/06	1	105.00	0	0.00	104.00	1	1,190	0.08%
2022/06/01	1	106.00	0	0.00	103.50	1	1,266	0.08%
2022/05/31	0	0.00	1	107.50	107.50	-1	1,252	-0.08%
2022/05/30	1	104.50	0	0.00	105.00	1	1,249	0.08%
2022/05/25	2	101.00	0	0.00	101.00	2	1,275	0.16%
2022/05/23	0	0.00	1	101.50	102.00	-1	1,306	-0.08%
2022/05/17	0	0.00	1	99.90	101.00	-1	1,347	-0.07%
2022/05/16	1	99.00	0	0.00	98.50	1	1,377	0.07%
2022/05/10	0	0.00	2	97.55	101.00	-2	1,464	-0.14%
2022/05/04	2	105.00	0	0.00	105.00	2	1,545	0.13%
2022/04/25	1	101.50	4	101.50	101.50	-3	1,697	-0.18%
2022/04/20	1	109.00	0	0.00	109.00	1	1,742	0.06%
2022/04/19	1	106.00	2	106.25	106.00	-1	1,740	-0.06%
2022/04/18	1.1	105.36	1	102.50	106.00	0.1	1,747	0.01%
2022/04/15	1	106.00	0	0.00	104.50	1	1,738	0.06%
2022/04/14	0	0.00	1	109.50	109.00	-1	1,789	-0.06%
2022/04/13	2	107.75	0	0.00	107.50	2	1,825	0.11%
2022/04/11	0	0.00	1	114.00	112.50	-1	1,889	-0.05%
2022/04/08	1	115.50	0	0.00	115.50	1	1,984	0.05%
2022/04/07	3	117.00	3	119.83	116.50	0	2,128	0.00%
2022/04/06	4	121.25	2	121.00	122.00	2	2,189	0.09%
2022/03/24	1	122.00	0	0.00	122.00	1	2,634	0.04%
2022/03/22	0.2	121.50	1	119.00	122.00	-0.8	2,650	-0.03%
2022/03/21	0	0.00	1	119.00	121.00	-1	2,659	-0.04%
2022/03/18	1	117.00	0	0.00	117.00	1	2,658	0.04%
2022/03/17	2	115.50	2	118.25	116.00	0	2,643	0.00%
2022/03/16	1	114.50	0	0.00	113.50	1	2,649	0.04%
2022/03/15	1	117.00	0	0.00	115.00	1	2,640	0.04%
2022/03/11	2	119.75	0	0.00	120.00	2	2,662	0.08%
2022/03/09	0.1	121.50	0	0.00	120.50	0.1	2,684	0.00%
2022/03/07	3	124.50	0	0.00	121.50	3	2,688	0.11%
2022/03/03	4	130.50	1	130.00	129.00	3	2,708	0.11%
2022/02/22	1	126.50	0	0.00	130.00	1	3,181	0.03%
2022/02/18	1	129.50	0	0.00	129.00	1	3,228	0.03%
2022/02/16	1	130.50	0	0.00	130.00	1	3,274	0.03%
2022/02/15	0	0.00	1	131.00	130.50	-1	3,279	-0.03%
2022/02/14	1	128.00	0	0.00	128.00	1	3,310	0.03%
2022/02/10	2	133.25	2	132.25	133.00	0	3,326	0.00%
2022/02/09	1	132.50	0	0.00	134.00	1	3,333	0.03%
2022/01/25	0.1	127.00	0	0.00	126.50	0.1	3,431	0.00%
2022/01/24	93	127.91	0	0.00	129.00	93	3,466	2.68%
2022/01/18	1	134.50	1	134.00	133.00	0	3,766	0.00%
2022/01/13	1	130.51	0	0.00	130.50	1	3,876	0.03%
2022/01/10	6	132.50	0	0.00	132.00	6	4,062	0.15%
2022/01/07	2	132.75	0	0.00	131.50	2	4,275	0.05%
2022/01/05	3	136.33	0	0.00	139.50	3	4,282	0.07%
2022/01/03	0	0.00	16	144.13	141.00	-16	4,405	-0.36%
2021/12/30	1	142.48	6	144.08	142.00	-5	4,492	-0.11%
2021/12/29	1	138.00	5	138.50	139.50	-4	4,709	-0.08%
2021/12/27	0	0.00	1	135.00	134.50	-1	4,847	-0.02%
2021/12/24	5	138.30	3	137.00	135.00	2	4,984	0.04%
2021/12/23	0	0.00	21	138.62	138.00	-21	5,076	-0.41%
2021/12/22	0	0.00	1	133.00	132.00	-1	5,060	-0.02%
2021/12/21	0	0.00	1.2	131.00	131.00	-1.2	5,297	-0.02%
2021/12/20	0	0.00	1	129.00	128.50	-1	5,481	-0.02%
2021/12/17	0	0.00	1	128.00	128.00	-1	5,708	-0.02%
2021/12/16	2	126.00	0	0.00	126.50	2	6,201	0.03%
2021/12/15	3	126.00	0	0.00	126.00	3	6,463	0.05%
2021/12/14	5.3	126.48	0	0.00	125.50	5.3	6,976	0.08%
2021/12/10	0	0.00	1	131.00	129.00	-1	7,508	-0.01%
2021/12/09	1.2	128.08	0	0.00	128.50	1.2	7,461	0.02%
2021/12/08	4	129.50	0	0.00	128.00	4	7,456	0.05%
2021/12/07	2	129.25	0	0.00	128.00	2	7,474	0.03%
2021/12/06	2	127.25	0	0.00	128.50	2	7,464	0.03%
2021/12/02	4	127.88	0	0.00	128.00	4	7,541	0.05%
2021/12/01	1	128.50	4	129.13	129.50	-3	7,644	-0.04%
2021/11/30	0	0.00	1	127.00	127.00	-1	7,647	-0.01%
2021/11/29	4	124.88	152	124.75	125.00	-148	7,727	-1.92%	大賣/鉅額交易
2021/11/26	6	127.08	1	126.50	126.50	5	7,818	0.06%
2021/11/25	15.1	130.46	300	129.49	130.00	-284.9	7,770	-3.67%	大賣/鉅額交易
2021/11/24	4	131.63	8	132.00	133.50	-4	7,632	-0.05%
2021/11/23	7	127.43	1	128.50	127.50	6	7,436	0.08%
2021/11/22	1	129.00	3	129.00	129.00	-2	7,428	-0.03%
2021/11/19	6	125.58	1	125.50	125.00	5	7,390	0.07%
2021/11/18	2	127.50	0	0.00	127.50	2	7,340	0.03%
2021/11/17	1	127.50	0	0.00	128.50	1	7,303	0.01%
2021/11/16	4	128.25	0	0.00	127.50	4	7,295	0.05%
2021/11/15	0	0.00	3	129.50	129.00	-3	7,281	-0.04%
2021/11/12	2	127.25	0	0.00	127.00	2	7,287	0.03%
2021/11/11	1	127.00	2	128.50	127.50	-1	7,279	-0.01%
2021/11/10	1	129.50	0	0.00	129.50	1	7,293	0.01%
2021/11/09	1	128.50	0	0.00	129.00	1	7,311	0.01%
2021/11/08	3	129.50	0	0.00	128.50	3	7,272	0.04%
2021/11/05	1	132.00	1	133.00	131.50	0	7,261	0.00%
2021/11/04	1	132.00	1	132.50	131.00	0	7,244	0.00%
2021/11/03	1	131.50	11	132.14	131.50	-10	7,220	-0.14%
2021/11/02	3	129.17	0	0.00	128.00	3	7,170	0.04%
2021/11/01	7	128.21	0	0.00	129.00	7	7,138	0.10%
2021/10/29	6	130.00	4	129.13	128.50	2	7,142	0.03%
2021/10/28	5	126.50	3	128.33	129.00	2	7,075	0.03%
2021/10/27	1	128.50	0	0.00	128.00	1	7,004	0.01%
2021/10/26	5	131.00	0	0.00	128.50	5	6,948	0.07%
2021/10/25	2	131.50	0	0.00	132.00	2	6,894	0.03%
2021/10/22	9	133.83	2	134.00	134.00	7	6,911	0.10%
2021/10/21	3	132.00	1	130.50	132.00	2	6,891	0.03%
2021/10/20	0	0.00	3	132.83	133.50	-3	6,784	-0.04%
2021/10/19	0	0.00	0.2	135.50	135.00	-0.2	6,727	0.00%
2021/10/18	0	0.00	1	134.00	136.50	-1	6,660	-0.02%
2021/10/15	16	136.88	18	136.61	137.50	-2	6,615	-0.03%
2021/10/13	1	128.00	0	0.00	128.00	1	6,579	0.02%
2021/10/12	1	131.00	3	135.17	130.00	-2	6,596	-0.03%
2021/10/08	5	130.60	3	131.00	131.00	2	6,553	0.03%
2021/10/07	6	131.50	3	133.83	132.00	3	6,464	0.05%
2021/10/06	11	132.36	9	133.33	132.00	2	6,318	0.03%
2021/10/05	4.2	143.14	6.1	143.84	143.00	-1.9	5,979	-0.03%
2021/10/04	4	139.50	2.2	139.77	139.00	1.8	5,891	0.03%
2021/10/01	4.3	141.91	4.1	140.99	139.00	0.2	5,810	0.00%
2021/09/30	6.1	146.23	3	146.33	145.00	3.1	5,684	0.05%
2021/09/29	2	145.00	3	146.67	144.50	-1	5,556	-0.02%
2021/09/28	7	149.64	6.1	149.93	153.00	0.9	5,462	0.02%
2021/09/27	11.1	158.26	23.2	158.49	156.00	-12.1	5,198	-0.23%
2021/09/24	13.1	165.72	11	165.14	166.50	2.1	4,978	0.04%
2021/09/23	13	165.19	7.1	163.12	167.00	5.9	4,785	0.12%
2021/09/22	12.1	157.92	15	158.33	157.00	-2.9	4,389	-0.07%
2021/09/17	11.1	156.97	12.1	156.86	160.00	-1	4,134	-0.02%
2021/09/16	11	148.45	19.5	148.83	151.50	-8.5	3,591	-0.24%
2021/09/15	3	139.17	9	141.44	142.00	-6	3,144	-0.19%
2021/09/14	2	136.75	1	137.50	138.00	1	3,062	0.03%
2021/09/10	1	137.50	3	139.00	138.50	-2	3,093	-0.06%
2021/09/08	8.4	133.90	10	131.70	131.50	-1.6	3,053	-0.05%
2021/09/07	1	137.50	2	138.00	138.50	-1	3,003	-0.03%
2021/09/06	7	140.00	1	142.00	138.00	6	3,013	0.20%
2021/09/03	3	140.00	2	140.50	140.00	1	2,975	0.03%
2021/09/02	7	139.21	1	144.00	140.00	6	3,111	0.19%
2021/09/01	2.1	140.50	8	139.13	142.50	-6	3,053	-0.19%
2021/08/30	29	130.50	0	0.00	131.00	29	2,910	1.00%
2021/08/26	5	130.50	3	129.50	129.50	2	2,909	0.07%
2021/08/25	4	131.38	1	131.50	131.50	3	2,901	0.10%
2021/08/24	1	130.50	1	130.50	130.50	0	2,897	0.00%
2021/08/23	2	130.00	0	0.00	129.50	2	2,885	0.07%
2021/08/19	1	127.50	0	0.00	128.50	1	2,861	0.03%
2021/08/18	0	0.00	1	130.50	132.00	-1	2,840	-0.04%
2021/08/16	1	125.00	0	0.00	128.00	1	2,801	0.04%
2021/08/13	2.1	129.76	1	131.00	128.50	1.1	2,742	0.04%
2021/08/11	1	131.00	0	0.00	131.00	1	2,745	0.04%
2021/08/09	0.1	136.00	1	135.00	134.00	-1	2,760	-0.03%
2021/08/06	0	0.00	5	139.50	137.00	-5	2,777	-0.18%
2021/08/05	1	138.00	0	0.00	138.00	1	2,787	0.04%
2021/08/04	7	138.21	0	0.00	139.50	7	2,820	0.25%
2021/07/30	0	0.00	1	137.50	137.00	-1	2,797	-0.04%
2021/07/29	1	138.50	120	140.36	140.00	-119	2,796	-4.26%	大賣/鉅額交易
2021/07/28	0.1	137.00	0	0.00	137.00	0.1	2,812	0.00%
2021/07/27	1	140.50	0	0.00	138.00	1	2,821	0.04%
2021/07/23	1	142.00	1	139.00	139.50	0	2,915	0.00%
2021/07/22	2	143.00	2	142.50	141.50	0	2,976	0.00%
2021/07/21	2.2	139.50	0	0.00	139.50	2.2	2,986	0.07%
2021/07/20	7	144.00	3	142.33	140.50	4	3,017	0.13%
2021/07/19	7.1	150.65	3	150.33	148.00	4.1	3,091	0.13%
2021/07/16	26.4	159.34	1	159.00	160.00	25.4	3,023	0.84%
2021/07/15	3	153.83	3	153.67	153.50	0	2,946	0.00%
2021/07/14	0	0.00	0	148.00	149.00	0	2,897	0.00%
2021/07/13	1	152.50	0	0.00	149.50	1	2,884	0.03%
2021/07/12	0	0.00	2	150.75	150.50	-2	2,879	-0.07%
2021/07/09	3	148.83	1	149.50	147.00	2	2,943	0.07%
2021/07/08	201	147.74	0	0.00	147.00	201	3,009	6.68%	大買/鉅額交易
2021/07/07	1	148.50	1	150.00	150.50	0	2,995	0.00%
2021/07/05	0	0.00	2	147.50	148.00	-2	3,027	-0.07%
2021/07/01	0	0.00	0.1	139.50	140.00	-0.1	2,987	0.00%
2021/06/30	12	142.17	1	142.00	142.50	11	3,029	0.36%
2021/06/29	1.1	143.57	6	144.33	144.50	-5	3,045	-0.16%
2021/06/24	0	0.00	0.2	138.00	138.00	-0.2	2,978	-0.01%
2021/06/22	1	133.00	4.1	134.56	132.50	-3.1	2,998	-0.10%
2021/06/21	0.1	135.00	2	136.50	137.50	-1.9	3,023	-0.06%
2021/06/18	2	137.50	1	137.50	136.50	1	2,997	0.03%
2021/06/16	0	0.00	1	138.02	137.00	-1	2,998	-0.03%
2021/06/15	3	140.01	6	140.50	140.00	-3	2,976	-0.10%
2021/06/11	3	139.83	2	139.75	138.00	1	2,924	0.03%
2021/06/10	22	139.16	18	140.50	138.50	4	2,853	0.14%
2021/06/09	0	0.00	4	129.50	132.00	-4	2,689	-0.15%
2021/06/04	99	123.98	0	0.00	124.00	99	2,681	3.69%
2021/06/02	1	123.00	0	0.00	122.50	1	2,761	0.04%
2021/05/28	1	123.50	0	0.00	124.00	1	2,807	0.04%
2021/05/27	1	122.00	0	0.00	122.00	1	2,853	0.04%
2021/05/25	1	125.50	2	126.25	124.50	-1	2,950	-0.03%
2021/05/17	2	110.00	0	0.00	113.50	2	3,163	0.06%
2021/05/13	4	118.50	0	0.00	116.50	4	3,107	0.13%
2021/05/11	1	131.00	33	129.68	127.00	-32	3,066	-1.04%
2021/05/10	1	135.50	0	0.00	134.50	1	3,026	0.03%
2021/05/07	0	0.00	3	136.50	137.50	-3	3,041	-0.10%
2021/05/05	2	134.25	3	133.83	133.50	-1	3,005	-0.03%
2021/05/04	1	135.50	2	137.50	138.00	-1	2,943	-0.03%
2021/05/03	1	140.00	11	141.41	138.00	-10	2,912	-0.34%
2021/04/29	2	149.50	2	151.50	147.50	0	2,875	0.00%
2021/04/28	7	152.93	2	153.25	154.50	5	2,841	0.18%
2021/04/27	4	149.75	0.1	149.50	150.50	3.9	2,816	0.14%
2021/04/26	4	150.25	3	151.17	150.50	1	2,837	0.04%
2021/04/23	11.1	151.46	8	150.13	150.50	3.1	2,814	0.11%
2021/04/22	2	145.50	31	145.06	145.00	-29	2,748	-1.06%
2021/04/21	5	143.70	0	0.00	144.00	5	2,669	0.19%
2021/04/20	100	142.00	1	142.50	142.50	99	2,655	3.73%
2021/04/15	2	136.50	2	140.00	141.50	0	2,620	0.00%
2021/04/14	1	137.00	9	137.83	142.50	-8	2,552	-0.31%
2021/04/12	0	0.00	3	142.50	143.00	-3	2,532	-0.12%
2021/04/08	0	0.00	3.7	141.13	141.50	-3.7	2,432	-0.15%
2021/04/07	0	0.00	4	138.63	139.50	-4	2,402	-0.17%
2021/04/06	0	0.00	1	137.00	137.00	-1	2,396	-0.04%
2021/04/01	3	133.83	0	0.00	135.00	3	2,360	0.13%
2021/03/31	0	0.00	39	136.28	136.50	-39	2,311	-1.69%
2021/03/30	4	136.50	0	0.00	137.00	4	2,337	0.17%
2021/03/29	106	139.02	1	139.00	139.00	105	2,515	4.17%	大買/鉅額交易
2021/03/24	2	134.75	0	0.00	135.00	2	2,566	0.08%
2021/03/23	1	136.00	2	135.75	135.00	-1	2,569	-0.04%
2021/03/22	2	135.25	0	0.00	136.00	2	2,570	0.08%
2021/03/19	1	135.00	0	0.00	137.00	1	2,577	0.04%
2021/03/18	22	134.50	3	135.17	135.00	19	2,570	0.74%
2021/03/17	1	135.00	12	134.54	134.00	-11	2,578	-0.43%
2021/03/16	1	134.00	1	134.00	134.50	0	2,589	0.00%
2021/03/15	1	133.00	0	0.00	133.50	1	2,595	0.04%
2021/03/12	1	133.00	2	133.00	133.50	-1	2,597	-0.04%
2021/03/11	1	134.00	2	135.00	134.50	-1	2,613	-0.04%
2021/03/10	3	133.17	0	0.00	133.50	3	2,631	0.11%
2021/03/09	3	132.17	10	134.00	133.00	-7	2,644	-0.26%
2021/03/08	4	141.00	4	137.50	136.50	0	2,595	0.00%
2021/03/03	0	0.00	12	141.33	144.50	-12	2,606	-0.46%
2021/03/02	0	0.00	2	146.00	144.00	-2	2,598	-0.08%
2021/02/26	5	145.00	25	144.00	144.00	-20	2,582	-0.77%
2021/02/24	2	143.00	2	144.00	141.50	0	2,538	0.00%
2021/02/23	2	142.25	0	0.00	142.00	2	2,513	0.08%
2021/02/22	0	0.00	3	141.50	141.50	-3	2,504	-0.12%
2021/02/18	2	139.00	0	0.00	139.00	2	2,664	0.08%
2021/02/17	18	135.56	0	0.00	134.50	18	2,651	0.68%
2021/02/03	100	131.69	3	130.83	132.00	97	2,708	3.58%
2021/02/01	0	0.00	5	132.70	132.00	-5	2,758	-0.18%
2021/01/27	51	138.06	0	0.00	139.00	51	2,854	1.79%
2021/01/26	1	138.50	1	140.00	140.00	0	2,859	0.00%
2021/01/22	3	140.50	4.3	139.81	140.00	-1.3	2,847	-0.05%
2021/01/21	3	138.83	11	140.82	139.00	-8	2,828	-0.28%
2021/01/20	10	139.00	10	138.65	138.00	0	2,821	0.00%
2021/01/19	3.1	144.87	0	0.00	138.50	3.1	2,802	0.11%
2021/01/18	0	0.00	0.8	143.50	143.50	-0.8	2,833	-0.03%
2021/01/15	1	145.00	11	146.45	147.00	-10	2,864	-0.35%
2021/01/14	3	143.83	1	143.00	143.00	2	2,805	0.07%
2021/01/11	151	143.43	1	142.50	144.00	150	2,969	5.05%	大買/鉅額交易
2021/01/08	1	141.02	0	0.00	142.00	1	2,963	0.04%
2021/01/06	13	145.00	103	145.08	145.50	-90	2,945	-3.06%	大賣/
2021/01/05	15	144.50	1	145.50	145.50	14	2,884	0.49%
2021/01/04	10	139.00	0	0.00	140.00	10	2,817	0.35%
2020/12/30	0	0.00	2	138.00	139.00	-2	2,825	-0.07%
2020/12/29	0	0.00	0.1	138.00	138.00	-0.1	2,857	0.00%
2020/12/24	3	143.17	0	0.00	141.50	3	2,890	0.10%
2020/12/23	11	148.27	29	145.03	143.50	-18	2,876	-0.63%
2020/12/22	0	0.00	5	138.20	136.50	-5	2,730	-0.18%
2020/12/21	2	138.25	2	139.25	136.00	0	2,736	0.00%
2020/12/18	1	137.50	12	138.21	137.00	-11	2,669	-0.41%
2020/12/17	2	135.25	2	135.50	135.50	0	2,671	0.00%
2020/12/16	0.1	131.00	0	0.00	131.50	0.1	2,660	0.00%
2020/12/15	0	0.00	1	130.50	129.00	-1	2,674	-0.04%
2020/12/14	1	130.50	0	0.00	130.50	1	2,676	0.04%
2020/12/11	1	132.50	0	0.00	131.50	1	2,694	0.04%
2020/12/10	1.1	134.05	0	0.00	134.50	1.1	2,709	0.04%
2020/12/09	0	0.00	3	137.17	137.50	-3	2,733	-0.11%
2020/12/08	1	134.00	0	0.00	135.00	1	2,760	0.04%
2020/12/04	8	135.25	9	137.50	133.50	-1	3,041	-0.03%
2020/12/03	4	133.50	0	0.00	136.50	4	3,169	0.13%
2020/12/02	3	135.67	0	0.00	135.00	3	3,182	0.09%
2020/12/01	3	135.00	0	0.00	136.00	3	3,196	0.09%
2020/11/30	3	136.50	2	137.50	137.00	1	3,194	0.03%
2020/11/27	2	138.50	0	0.00	138.50	2	3,170	0.06%
2020/11/26	6	139.92	1	141.00	142.00	5	3,156	0.16%
2020/11/25	3	140.00	0.4	138.00	139.00	2.6	3,172	0.08%
2020/11/24	2	140.00	1	139.50	139.50	1	3,161	0.03%
2020/11/23	0	0.00	1	139.50	139.50	-1	3,169	-0.03%
2020/11/20	0	0.00	1	141.00	139.50	-1	3,162	-0.03%
2020/11/19	1	142.50	0	0.00	141.50	1	3,143	0.03%
2020/11/18	4	143.25	8	143.25	142.00	-4	3,156	-0.13%
2020/11/17	2.1	139.18	6	138.83	138.50	-3.9	3,076	-0.13%
2020/11/16	7.1	136.78	3	136.83	137.50	4.1	3,072	0.13%
2020/11/13	0.1	133.00	0	0.00	133.50	0.1	3,045	0.00%
2020/11/12	1.1	133.90	0	133.50	133.50	1.1	3,072	0.04%
2020/11/11	1.1	135.80	11	135.23	134.00	-9.9	3,082	-0.32%
2020/11/10	1	131.50	1	132.00	131.00	0	3,024	0.00%
2020/11/09	0.1	131.00	0	0.00	131.00	0.1	3,067	0.00%
2020/11/06	106.1	132.66	2	133.25	131.00	104.1	3,081	3.38%	大買/鉅額交易
2020/11/05	0.1	131.00	1	131.50	131.50	-0.9	3,097	-0.03%
2020/11/04	0.1	131.00	1	129.50	131.00	-0.9	3,101	-0.03%
2020/11/03	0	0.00	1	126.50	126.50	-1	3,086	-0.03%
2020/10/30	3	121.83	1	124.00	120.00	2	3,257	0.06%
2020/10/29	3	124.17	2	121.25	125.00	1	3,323	0.03%
2020/10/28	1	124.50	2.8	126.28	124.50	-1.8	3,389	-0.05%
2020/10/27	4	127.50	5	126.60	127.50	-1	3,471	-0.03%
2020/10/26	3	129.00	11	130.86	127.50	-8	3,549	-0.23%
2020/10/23	0.1	133.00	5	133.00	134.00	-4.9	3,653	-0.13%
2020/10/21	1.1	130.95	1	130.00	130.50	0.1	3,716	0.00%
2020/10/20	1.1	127.26	11	130.50	130.50	-9.9	3,724	-0.27%
2020/10/19	17	128.71	8	131.63	127.50	9	3,727	0.24%
2020/10/15	3	120.83	3	120.00	122.00	0	3,750	0.00%
2020/10/14	1	120.00	0	0.00	120.50	1	3,781	0.03%
2020/10/12	2	123.25	0	0.00	122.50	2	3,851	0.05%
2020/10/08	0.5	125.00	0	0.00	125.00	0.5	3,901	0.01%
2020/10/06	0	0.00	1	129.00	129.00	-1	3,953	-0.03%
2020/09/30	1	120.50	0	0.00	123.00	1	4,097	0.02%
2020/09/29	3	122.50	3	123.83	122.00	0	4,146	0.00%
2020/09/28	1	116.50	0	0.00	116.00	1	4,204	0.02%
2020/09/25	3	122.33	1	118.00	116.50	2	4,311	0.05%
2020/09/22	1	130.00	6	129.92	129.50	-5	4,357	-0.11%
2020/09/21	0	0.00	2	128.50	128.50	-2	4,339	-0.05%
2020/09/14	3	133.67	1	132.00	131.50	2	4,498	0.04%
2020/09/11	50	132.01	2	132.50	131.50	48	4,504	1.07%
2020/09/10	72	132.41	5	132.60	132.50	67	4,523	1.48%
2020/09/09	16	129.53	5	129.00	130.00	11	4,553	0.24%
2020/09/08	8	122.56	13	127.54	128.50	-5	4,413	-0.11%
2020/09/07	1	117.00	2	116.50	117.00	-1	4,300	-0.02%
2020/09/04	1	119.50	2	117.50	120.00	-1	4,318	-0.02%
2020/09/03	132	119.58	0	0.00	119.00	132	4,364	3.02%	大買/鉅額交易
2020/08/31	2	119.75	8	120.00	119.50	-6	4,476	-0.13%
2020/08/28	2	116.25	1	118.00	117.50	1	4,561	0.02%
2020/08/27	5	118.50	3	118.00	118.00	2	4,678	0.04%
2020/08/26	2	119.00	0	0.00	119.50	2	4,715	0.04%
2020/08/24	2	119.25	0	0.00	119.50	2	4,755	0.04%
2020/08/21	2	120.00	4	119.25	121.50	-2	4,788	-0.04%
2020/08/20	4	113.88	2	116.00	114.00	2	4,761	0.04%
2020/08/19	3	123.00	3	121.50	121.50	0	4,754	0.00%
2020/08/18	1	123.00	1	124.50	122.50	0	4,762	0.00%
2020/08/17	4	125.75	0	0.00	126.00	4	4,773	0.08%
2020/08/14	4	126.25	0	0.00	127.00	4	4,840	0.08%
2020/08/13	2	126.75	3	126.50	125.50	-1	4,858	-0.02%
2020/08/12	3	125.50	3	124.33	124.00	0	4,900	0.00%
2020/08/11	6	128.08	2	130.25	126.50	4	5,087	0.08%
2020/08/10	1	131.00	0	0.00	131.00	1	5,073	0.02%
2020/08/06	13	130.35	1	130.50	130.50	12	5,121	0.23%
2020/08/05	1	134.00	3	132.33	134.00	-2	5,089	-0.04%
2020/08/04	4	128.88	0	0.00	130.00	4	5,176	0.08%
2020/08/03	2	130.75	0	0.00	130.50	2	5,392	0.04%
2020/07/31	17	132.94	2	133.25	134.00	15	5,403	0.28%
2020/07/30	9	132.17	0	0.00	132.00	9	5,417	0.17%
2020/07/29	26	138.21	2	133.25	133.50	24	5,432	0.44%
2020/07/28	8	140.88	3	144.33	137.50	5	5,308	0.09%
2020/07/27	1	148.00	1	149.50	146.50	0	5,270	0.00%
2020/07/24	6	148.42	2	150.25	147.00	4	5,312	0.08%
2020/07/23	2	149.25	7	149.00	150.50	-5	5,362	-0.09%
2020/07/22	5	147.00	1	148.00	147.00	4	5,370	0.07%
2020/07/21	2	148.00	3	149.83	148.50	-1	5,346	-0.02%
2020/07/20	1	145.50	1	146.00	147.50	0	5,323	0.00%
2020/07/17	5	147.50	7	145.86	147.50	-2	5,345	-0.04%
2020/07/16	5	147.20	5	148.30	146.00	0	5,391	0.00%
2020/07/15	1	146.00	6	148.08	147.00	-5	5,383	-0.09%
2020/07/14	7	144.93	4	145.00	144.50	3	5,430	0.06%
2020/07/10	11	143.41	9	142.28	142.00	2	5,528	0.04%
2020/07/09	4	150.25	0	0.00	148.00	4	5,553	0.07%
2020/07/08	6	152.42	3	153.00	151.00	3	5,521	0.05%
2020/07/07	5	151.40	16	153.47	151.00	-11	5,512	-0.20%
2020/07/06	17	151.24	7	150.07	150.50	10	5,466	0.18%
2020/07/03	16	151.44	19	150.11	150.50	-3	5,418	-0.06%
2020/07/02	15	149.50	2	150.00	150.00	13	5,556	0.23%
2020/07/01	1	148.50	0	0.00	148.00	1	5,622	0.02%
2020/06/30	5	146.90	0	0.00	147.50	5	5,631	0.09%
2020/06/29	2	147.25	2	148.25	146.50	0	5,663	0.00%
2020/06/24	2	145.50	0	0.00	145.00	2	5,647	0.04%
2020/06/23	2	148.50	1	151.50	148.00	1	5,714	0.02%
2020/06/22	5	150.20	7	150.79	150.00	-2	5,751	-0.03%
2020/06/19	4	148.63	1	148.50	147.00	3	5,805	0.05%
2020/06/18	7	148.93	1.1	148.96	149.00	5.9	5,891	0.10%
2020/06/17	4	148.38	3	148.67	148.00	1	5,926	0.02%
2020/06/16	8	150.44	9	150.89	151.00	-1	6,069	-0.02%
2020/06/15	2	145.00	3	144.83	144.00	-1	6,169	-0.02%
2020/06/12	1	142.00	1	143.00	144.00	0	6,328	0.00%
2020/06/11	2	144.50	7	145.64	142.50	-5	6,411	-0.08%
2020/06/10	1	143.50	1	144.50	144.50	0	6,477	0.00%
2020/06/05	1	143.50	0	0.00	144.50	1	6,579	0.02%
2020/06/04	4	144.63	19	144.53	146.50	-15	6,633	-0.23%
2020/06/03	1	141.50	7	140.93	141.50	-6	6,616	-0.09%
2020/06/02	5	138.90	0	0.00	135.50	5	6,577	0.08%
2020/06/01	1	138.00	5.1	138.50	138.00	-4.1	6,613	-0.06%
2020/05/29	2	135.00	1	135.50	135.00	1	6,664	0.02%
2020/05/28	6	134.50	3	134.67	135.00	3	6,759	0.04%
2020/05/27	2	133.25	1	134.00	132.50	1	6,852	0.01%
2020/05/26	13	134.12	1	133.00	131.50	12	6,932	0.17%
2020/05/25	1	130.50	2	130.50	132.50	-1	7,065	-0.01%
2020/05/22	8	133.25	0	0.00	131.00	8	7,216	0.11%
2020/05/21	1	134.50	2	133.00	134.50	-1	7,337	-0.01%
2020/05/20	1	129.50	0	0.00	128.50	1	7,271	0.01%
2020/05/19	4	131.75	10	130.25	130.50	-6	7,310	-0.08%
2020/05/18	14	129.43	405	130.30	128.00	-391	7,284	-5.37%	大賣/鉅額交易
2020/05/15	4	142.00	8	141.88	142.00	-4	7,069	-0.06%
2020/05/14	0	0.00	1	143.50	141.00	-1	7,050	-0.01%
2020/05/13	8	146.69	6	146.75	147.50	2	7,049	0.03%
2020/05/12	8	147.94	3	148.33	146.50	5	7,087	0.07%
2020/05/11	14	154.18	10	151.90	152.00	4	7,188	0.06%
2020/05/08	7	149.43	9	150.72	152.50	-2	7,099	-0.03%
2020/05/07	4	141.00	2	140.75	141.00	2	6,831	0.03%
2020/05/06	5	139.60	4	138.38	137.50	1	6,803	0.01%
2020/05/05	0	0.00	2	139.50	141.50	-2	6,801	-0.03%
2020/05/04	2	140.50	3	139.67	140.00	-1	6,725	-0.01%
2020/04/30	4	144.50	0	0.00	145.00	4	6,772	0.06%
2020/04/29	2	144.50	9.1	145.99	144.50	-7.1	6,847	-0.10%
2020/04/28	4	141.50	4	142.13	145.00	0	6,942	0.00%
2020/04/27	5	137.70	3	138.33	140.00	2	6,929	0.03%
2020/04/24	4	138.38	1	138.00	138.00	3	6,986	0.04%
2020/04/23	4	139.13	1	137.00	140.00	3	7,137	0.04%
2020/04/22	1	136.00	2	135.75	136.00	-1	7,121	-0.01%
2020/04/21	1	136.50	0	0.00	136.50	1	7,117	0.01%
2020/04/20	4	142.75	0	0.00	143.00	4	7,216	0.06%
2020/04/17	4	149.63	3	144.50	143.00	1	7,316	0.01%
2020/04/16	4	148.75	5	149.30	147.50	-1	7,280	-0.01%
2020/04/15	0	0.00	2	146.00	146.50	-2	7,330	-0.03%
2020/04/14	6	145.75	4	145.25	144.00	2	7,357	0.03%
2020/04/13	3	143.50	3	142.50	141.00	0	7,328	0.00%
2020/04/10	4	139.88	3	139.17	141.00	1	7,307	0.01%
2020/04/08	2	142.25	2	141.25	142.00	0	7,566	0.00%
2020/04/07	17	147.09	23	144.93	143.00	-6	7,541	-0.08%
2020/04/06	4	142.00	2	135.00	146.00	2	7,369	0.03%
2020/04/01	4	134.00	3	133.17	134.00	1	7,321	0.01%
2020/03/31	0	0.00	1	130.50	133.50	-1	7,384	-0.01%
2020/03/30	4	130.88	4	131.75	132.50	0	7,407	0.00%
2020/03/27	4	133.88	10.8	133.02	130.00	-6.8	7,381	-0.09%
2020/03/26	1	127.00	4	125.25	130.00	-3	7,335	-0.04%
2020/03/25	1	127.00	3	124.00	127.00	-2	7,342	-0.03%
2020/03/24	14	120.64	2	120.50	118.00	12	7,276	0.16%
2020/03/23	3	119.17	1	116.50	115.50	2	7,236	0.03%
2020/03/20	3	125.33	4	127.63	124.00	-1	7,351	-0.01%
2020/03/19	4	113.38	1	120.00	119.50	3	7,196	0.04%
2020/03/18	0	0.00	1	116.00	118.00	-1	7,068	-0.01%
2020/03/17	4	111.50	5	115.60	110.00	-1	6,963	-0.01%
2020/03/16	2.1	124.60	2	122.50	118.00	0.1	6,854	0.00%
2020/03/13	4	120.88	14	120.71	130.00	-10	6,737	-0.15%
2020/03/12	3	133.33	0	0.00	133.00	3	6,681	0.04%
2020/03/11	1	149.50	2	148.75	147.50	-1	6,607	-0.02%
2020/03/10	2	148.50	11	149.45	152.00	-9	6,578	-0.14%
2020/03/09	7	149.36	5	147.00	145.50	2	6,511	0.03%
2020/03/06	1	153.50	3	153.33	153.50	-2	6,463	-0.03%
2020/03/05	1	152.50	4	154.50	152.00	-3	6,433	-0.05%
2020/03/04	1	151.00	2	150.75	151.00	-1	6,372	-0.02%
2020/03/03	4	151.63	4	150.50	148.50	0	6,305	0.00%
2020/03/02	5	147.40	2	145.00	151.00	3	6,222	0.05%
2020/02/27	4	149.63	4	150.75	143.50	0	6,176	0.00%
2020/02/26	1	153.00	5.1	149.64	152.00	-4.1	6,077	-0.07%
2020/02/25	2	148.00	2	145.50	148.00	0	5,985	0.00%
2020/02/24	3	136.17	6.3	141.70	145.00	-3.3	5,861	-0.06%
2020/02/21	0	0.00	2	137.75	138.00	-2	5,750	-0.03%
2020/02/20	2	136.75	1	137.00	136.00	1	5,750	0.02%
2020/02/19	4	135.25	2	135.50	135.50	2	5,696	0.04%
2020/02/18	2	137.50	2	138.00	138.00	0	5,635	0.00%
2020/02/13	1	138.00	1	140.00	139.00	0	5,657	0.00%
2020/02/12	1	140.00	12	141.79	140.00	-11	5,608	-0.20%
2020/02/11	1	132.50	5	131.90	132.00	-4	5,529	-0.07%
2020/02/10	1	125.00	0	0.00	125.50	1	5,682	0.02%
2020/02/07	3	128.67	4	128.88	127.50	-1	5,784	-0.02%
2020/02/06	4	131.75	4	130.50	132.00	0	5,757	0.00%
2020/02/04	11	128.64	6	130.08	129.00	5	5,692	0.09%
2020/02/03	1	124.50	1	132.00	129.00	0	5,809	0.00%
2020/01/31	7	128.43	7	131.64	133.00	0	5,811	0.00%
2020/01/30	4	133.38	5	135.30	132.50	-1	5,736	-0.02%
2020/01/20	2	143.75	12	145.79	147.00	-10	5,686	-0.18%
2020/01/17	3	143.17	7	143.64	144.50	-4	5,639	-0.07%
2020/01/16	3	138.67	0	0.00	139.00	3	5,510	0.05%
2020/01/15	3	138.17	4	138.50	137.50	-1	5,548	-0.02%
2020/01/14	3	137.67	3	137.83	139.50	0	5,590	0.00%
2020/01/13	5	134.30	9	135.17	137.00	-4	5,481	-0.07%
2020/01/10	4	131.75	2	131.75	131.00	2	5,471	0.04%
2020/01/09	3	132.50	16	131.13	132.00	-13	5,551	-0.23%
2020/01/08	13	127.85	2	127.00	126.00	11	5,603	0.20%
2020/01/07	6	131.33	6	132.00	131.50	0	5,557	0.00%
2020/01/06	5	130.00	5	130.60	130.00	0	5,583	0.00%
2020/01/03	16	132.81	7	134.07	130.00	9	5,614	0.16%
2020/01/02	408	131.44	8	133.19	136.50	400	5,442	7.35%	大買/鉅額交易
2019/12/31	4	128.75	0	0.00	127.50	4	5,306	0.08%
2019/12/30	7	129.36	0	0.00	129.50	7	5,284	0.13%
2019/12/27	3	130.50	0	0.00	129.00	3	5,364	0.06%
2019/12/26	3	130.83	3	129.00	130.50	0	5,338	0.00%
2019/12/25	4	130.38	2	128.50	130.00	2	5,341	0.04%
2019/12/24	1	125.00	1.6	126.31	126.00	-0.6	5,328	-0.01%
2019/12/23	3	125.83	0	0.00	125.00	3	5,329	0.06%
2019/12/20	0	0.00	2	129.50	129.50	-2	5,323	-0.04%
2019/12/19	4	126.88	0	0.00	127.00	4	5,283	0.08%
2019/12/18	2	130.25	22	131.32	129.00	-20	5,222	-0.38%
2019/12/17	4	128.25	1	131.00	133.00	3	5,203	0.06%
2019/12/16	11	129.59	2	129.50	129.00	9	5,080	0.18%
2019/12/13	7	131.43	1	132.00	130.00	6	5,063	0.12%
2019/12/12	8	133.38	2	134.25	133.50	6	4,965	0.12%
2019/12/10	0.1	140.00	0	0.00	140.50	0.1	5,128	0.00%
2019/12/06	5	142.50	5	141.00	140.00	0	5,292	0.00%
2019/12/05	1	143.50	3	143.83	144.00	-2	5,314	-0.04%
2019/12/04	2	140.75	3	142.33	143.00	-1	5,348	-0.02%
2019/12/03	3	141.67	3.2	141.94	141.50	-0.2	5,452	0.00%
2019/12/02	3	136.33	3	138.33	139.00	0	5,440	0.00%
2019/11/29	3	140.00	0	0.00	139.50	3	5,422	0.06%
2019/11/28	1	141.00	7	142.00	141.00	-6	5,434	-0.11%
2019/11/27	10	144.00	10	143.90	144.00	0	5,473	0.00%
2019/11/26	20	142.30	17	141.50	143.00	3	5,459	0.05%
2019/11/25	5.1	137.15	0	0.00	135.50	5.1	5,382	0.09%
2019/11/22	3	137.00	3	136.83	137.00	0	5,404	0.00%
2019/11/21	1	134.50	1	133.00	135.50	0	5,348	0.00%
2019/11/20	1	134.00	4.2	136.14	133.50	-3.2	5,330	-0.06%
2019/11/19	0	0.00	1	137.50	137.50	-1	5,354	-0.02%
2019/11/18	10.1	140.99	0	0.00	139.00	10.1	5,367	0.19%
2019/11/14	11	139.95	11	139.55	138.00	0	5,449	0.00%
2019/11/13	13.1	143.81	13	143.62	144.00	0.1	5,480	0.00%
2019/11/12	1	139.50	0	0.00	140.50	1	5,470	0.02%
2019/11/08	8.1	140.14	4	141.00	140.00	4.1	5,572	0.07%
2019/11/07	25	137.50	16	141.91	139.00	9	5,556	0.16%
2019/11/06	15	149.67	11	146.32	147.00	4	5,537	0.07%
2019/11/05	0	0.00	2	154.00	154.00	-2	5,632	-0.04%
2019/11/04	1	155.00	0	0.00	154.50	1	5,735	0.02%
2019/11/01	2.1	153.05	1	156.50	154.00	1.1	5,818	0.02%
2019/10/31	3	160.67	3.1	162.63	155.00	-0.1	5,955	0.00%
2019/10/30	19	159.74	2	158.50	158.00	17	5,947	0.29%
2019/10/29	2	156.50	5	157.90	160.50	-3	6,036	-0.05%
2019/10/23	2.1	156.52	7	159.14	157.00	-4.9	5,990	-0.08%
2019/10/22	4	158.38	0	0.00	159.00	4	5,972	0.07%
2019/10/21	2	156.75	1	159.50	155.50	1	6,058	0.02%
2019/10/18	2	157.00	3	158.00	157.00	-1	6,151	-0.02%
2019/10/17	17	153.03	8	152.19	154.50	9	6,129	0.15%
2019/10/16	11	148.50	7	147.36	147.50	4	6,024	0.07%
2019/10/15	8	159.94	9	156.89	156.50	-1	5,862	-0.02%
2019/10/14	5	154.30	10	156.15	158.00	-5	5,964	-0.08%
2019/10/09	3	147.17	3	151.83	150.00	0	5,878	0.00%
2019/10/08	3	151.67	2	152.25	150.00	1	5,816	0.02%
2019/10/07	7	152.71	4	152.50	154.50	3	5,838	0.05%
2019/10/04	2	153.50	3	154.33	151.50	-1	5,834	-0.02%
2019/10/03	9	149.83	1	150.00	153.00	8	5,844	0.14%
2019/10/02	3	157.50	5	156.50	158.50	-2	5,739	-0.03%
2019/10/01	18	155.94	16	154.56	153.50	2	5,720	0.03%
2019/09/27	1	154.50	2	153.75	151.00	-1	5,657	-0.02%
2019/09/26	2	157.75	1	159.00	155.00	1	5,743	0.02%
2019/09/25	3	155.83	1	157.50	157.00	2	5,774	0.03%
2019/09/20	1	163.50	1	162.50	162.50	0	6,224	0.00%
2019/09/19	2	160.00	2	159.50	162.50	0	6,234	0.00%
2019/09/18	1	163.50	0	0.00	163.50	1	6,207	0.02%
2019/09/16	1	163.00	3	164.33	162.00	-2	6,208	-0.03%
2019/09/12	2	162.50	1.6	167.00	167.00	0.4	6,221	0.01%
2019/09/11	0	0.00	12	155.25	155.50	-12	6,115	-0.20%
2019/09/10	0	0.00	1	147.00	149.50	-1	6,027	-0.02%
2019/09/09	11	148.41	1	148.50	148.50	10	6,024	0.17%
2019/09/06	0	0.00	3	151.67	152.00	-3	6,016	-0.05%
2019/09/05	3	149.83	2	150.25	149.50	1	6,035	0.02%
2019/09/04	0	0.00	1	143.50	146.50	-1	6,003	-0.02%
2019/09/03	0	0.00	1	145.50	141.50	-1	6,258	-0.02%
2019/09/02	0	0.00	4	141.50	142.50	-4	6,345	-0.06%
2019/08/30	2	142.75	1	140.00	137.00	1	6,354	0.02%
2019/08/29	2	140.50	1	140.00	139.50	1	6,446	0.02%
2019/08/28	3	139.83	3.1	137.47	136.50	-0.1	6,477	0.00%
2019/08/27	4	141.38	3	140.17	139.00	1	6,511	0.02%
2019/08/26	1	137.00	2	138.75	141.00	-1	6,534	-0.02%
2019/08/23	2	140.75	0	0.00	140.00	2	6,560	0.03%
2019/08/21	0	0.00	2	142.75	146.00	-2	6,519	-0.03%
2019/08/20	4	144.50	2	143.00	143.00	2	6,657	0.03%
2019/08/19	3	141.17	3	143.00	141.50	0	6,668	0.00%
2019/08/16	0	0.00	4	140.25	139.50	-4	6,761	-0.06%
2019/08/15	2	140.50	2	138.25	142.00	0	6,802	0.00%
2019/08/14	8	144.19	9	143.06	140.00	-1	6,830	-0.01%
2019/08/13	6	138.83	2.4	137.25	137.00	3.6	6,905	0.05%
2019/08/12	4	141.75	4	139.63	137.00	0	7,028	0.00%
2019/08/08	4	134.63	6	139.58	140.00	-2	6,999	-0.03%
2019/08/07	15	134.07	18	134.97	132.00	-3	6,911	-0.04%
2019/08/06	9.2	127.99	5	127.10	129.00	4.2	6,759	0.06%
2019/08/05	4	131.13	4	131.00	128.00	0	6,721	0.00%
2019/08/02	7	128.50	2.2	130.27	128.00	4.8	6,697	0.07%
2019/08/01	1	135.00	7	136.36	137.50	-6	6,555	-0.09%
2019/07/31	2	129.50	11	134.41	137.50	-9	6,395	-0.14%
2019/07/30	3.2	124.34	1	124.00	125.00	2.2	6,240	0.04%
2019/07/29	0	0.00	2	128.75	129.00	-2	6,282	-0.03%
2019/07/26	1	129.00	0	0.00	128.50	1	6,401	0.02%
2019/07/25	1	127.00	1	126.50	127.00	0	6,397	0.00%
2019/07/24	1	124.50	1.3	123.53	125.50	-0.3	6,350	0.00%
2019/07/23	20	128.38	7	129.43	126.00	13	6,387	0.20%
2019/07/22	5	127.20	7	125.86	129.50	-2	6,256	-0.03%
2019/07/19	0	0.00	2	119.00	118.00	-2	6,133	-0.03%
2019/07/18	3	112.50	2	112.00	112.50	1	6,100	0.02%
2019/07/16	4.1	117.44	4	116.63	115.00	0.1	6,170	0.00%
2019/07/15	0	0.00	1	117.00	117.00	-1	6,164	-0.02%
2019/07/12	0	0.00	1	115.00	115.00	-1	6,239	-0.02%
2019/07/11	2	113.75	1	114.50	114.00	1	6,344	0.02%
2019/07/10	2	112.75	0	0.00	112.00	2	6,461	0.03%
2019/07/09	0	0.00	14.2	116.65	117.50	-14.2	6,531	-0.22%
2019/07/08	2	115.75	0	0.00	115.50	2	6,493	0.03%
2019/07/05	1	117.00	2	118.50	116.50	-1	6,495	-0.02%
2019/07/04	0	0.00	3	118.00	119.00	-3	6,540	-0.05%
2019/07/03	9.1	116.24	4	117.13	117.50	5.1	6,525	0.08%
2019/07/02	4	115.63	2	117.25	118.50	2	6,440	0.03%
2019/07/01	10	116.20	10	116.45	118.00	0	6,417	0.00%
2019/06/28	2.1	112.36	1	112.00	109.00	1.1	6,305	0.02%
2019/06/27	3	107.17	6.8	110.08	112.00	-3.8	6,171	-0.06%
2019/06/26	3	103.33	1	102.97	102.00	2	6,110	0.03%
2019/06/25	1	103.50	7	100.64	104.00	-6	6,050	-0.10%
2019/06/24	2	100.05	2	102.50	103.50	0	6,065	0.00%
2019/06/21	2	103.25	2	102.50	102.00	0	6,081	0.00%
2019/06/20	3	105.83	2	104.25	104.50	1	6,077	0.02%
2019/06/19	5	102.30	6	102.08	103.00	-1	6,048	-0.02%
2019/06/18	2	99.95	3	100.50	98.70	-1	6,026	-0.02%
2019/06/17	1	101.00	1	99.90	98.90	0	6,073	0.00%
2019/06/14	5	99.68	3	100.10	99.80	2	6,054	0.03%
2019/06/12	5	101.50	6	100.80	99.90	-1	6,206	-0.02%
2019/06/11	19	100.01	12	98.23	100.00	7	6,389	0.11%
2019/06/10	0	0.00	8	91.35	94.60	-8	6,229	-0.13%
2019/06/06	6	86.55	1	88.50	86.00	5	6,184	0.08%
2019/06/05	12	89.05	6	90.72	88.30	6	6,198	0.10%
2019/06/04	6	91.60	15	89.79	91.60	-9	6,100	-0.15%
2019/06/03	8	88.30	10	88.34	88.30	-2	6,072	-0.03%
2019/05/31	2	88.15	1	86.90	86.90	1	6,045	0.02%
2019/05/30	0	0.00	1	86.30	87.00	-1	5,989	-0.02%
2019/05/28	3	84.73	4	84.95	84.60	-1	5,951	-0.02%
2019/05/27	2	82.20	1	83.50	82.80	1	5,916	0.02%
2019/05/24	12	90.18	5	88.72	88.10	7	5,781	0.12%
2019/05/23	4	88.85	0	0.00	90.50	4	5,741	0.07%
2019/05/22	3	93.70	6	94.32	93.00	-3	5,668	-0.05%
2019/05/21	1	88.00	0	0.00	90.50	1	5,621	0.02%
2019/05/20	9	87.53	12	89.51	89.60	-3	5,628	-0.05%
2019/05/17	9	95.72	252	93.82	91.80	-243	5,596	-4.34%	大賣/鉅額交易
2019/05/16	4	104.88	0	0.00	102.00	4	5,524	0.07%
2019/05/15	2	106.75	4	108.00	108.50	-2	5,498	-0.04%
2019/05/14	1	102.50	1	104.50	104.50	0	5,448	0.00%
2019/05/13	2	103.00	1	102.50	100.50	1	5,444	0.02%
2019/05/10	3	105.67	3	106.17	106.50	0	5,499	0.00%
2019/05/09	1	105.00	2	106.50	104.00	-1	5,628	-0.02%
2019/05/08	4	106.75	4	106.38	109.00	0	5,619	0.00%
2019/05/07	1	109.00	1	110.50	107.50	0	5,629	0.00%
2019/05/06	7	107.79	4	108.38	105.50	3	5,579	0.05%
2019/05/03	3	108.33	13	106.58	112.00	-10	5,487	-0.18%
2019/05/02	1	101.50	0	0.00	103.00	1	5,371	0.02%
2019/04/30	1	101.00	0.2	101.00	101.50	0.8	5,429	0.02%
2019/04/29	1	98.90	11	94.94	98.70	-10	5,496	-0.18%
2019/04/26	0	0.00	1	99.90	99.50	-1	5,470	-0.02%
2019/04/25	1	102.50	0	0.00	103.00	1	5,552	0.02%
2019/04/24	2	101.50	5	102.40	102.00	-3	5,741	-0.05%
2019/04/23	12	103.96	2	104.00	104.50	10	5,721	0.17%
2019/04/22	13	101.81	12	102.88	104.00	1	5,674	0.02%
2019/04/19	3	102.83	1	101.50	102.00	2	5,605	0.04%
2019/04/18	0	0.00	4	100.50	100.00	-4	5,493	-0.07%
2019/04/17	2	97.80	2	98.60	98.10	0	5,448	0.00%
2019/04/16	7	95.13	8	95.91	98.10	-1	5,368	-0.02%
2019/04/15	3	93.43	3	92.77	92.00	0	5,296	0.00%
2019/04/11	1	88.40	1	86.50	86.50	0	5,225	0.00%
2019/04/09	5	89.30	0	0.00	87.70	5	5,283	0.09%
2019/04/08	6	88.40	0	0.00	88.20	6	5,288	0.11%
2019/04/03	0	0.00	1	90.40	90.80	-1	5,248	-0.02%
2019/04/02	1	88.20	2.2	89.19	88.20	-1.2	5,217	-0.02%
2019/04/01	3	87.63	1	88.00	87.40	2	5,177	0.04%
2019/03/29	22	89.44	24	87.98	88.80	-2	5,144	-0.04%
2019/03/28	1	85.00	0	0.00	84.90	1	5,029	0.02%
2019/03/27	1	85.00	1	85.70	85.10	0	5,061	0.00%
2019/03/26	1	85.50	0	0.00	83.50	1	5,049	0.02%
2019/03/25	2.1	83.60	3	83.83	85.00	-0.9	5,080	-0.02%
2019/03/22	1	85.80	2	85.50	84.60	-1	5,091	-0.02%
2019/03/21	0	0.00	0.3	85.30	85.50	-0.3	5,059	-0.01%
2019/03/20	1	82.00	11	82.30	82.40	-10	5,035	-0.20%
2019/03/19	2	80.70	1	80.90	80.90	1	5,063	0.02%
2019/03/18	3	80.63	1	81.10	81.30	2	5,161	0.04%
2019/03/15	9	79.18	16	79.91	80.50	-7	5,150	-0.14%
2019/03/14	18	77.91	33	77.24	77.80	-15	4,998	-0.30%
2019/03/13	4	72.33	5	72.50	72.70	-1	4,833	-0.02%
2019/03/12	0.2	70.40	3	70.73	70.80	-2.8	4,830	-0.06%
2019/03/11	1	69.70	1	68.70	69.20	0	5,033	0.00%
2019/03/07	1	67.70	1	67.30	66.50	0	4,989	0.00%
2019/03/06	1	67.40	1	67.20	67.20	0	5,068	0.00%
2019/03/04	0	0.00	3	68.10	68.60	-3	5,252	-0.06%
2019/02/27	2	68.40	0	0.00	68.30	2	5,301	0.04%
2019/02/26	0	0.00	1	69.10	69.10	-1	5,292	-0.02%
2019/02/25	1	69.90	1	70.10	70.10	0	5,336	0.00%
2019/02/22	1	69.90	1	68.80	68.80	0	5,313	0.00%
2019/02/21	6	70.00	7	70.10	69.90	-1	5,302	-0.02%
2019/02/20	8	70.94	6	70.00	69.40	2	5,246	0.04%
2019/02/19	6	70.95	9	70.58	70.60	-3	5,206	-0.06%
2019/02/18	5	69.34	14	69.41	69.60	-9	5,144	-0.17%
2019/02/15	2	67.05	6	67.02	66.80	-4	5,016	-0.08%
2019/02/14	0	0.00	3	65.23	65.20	-3	4,913	-0.06%
2019/02/13	7	65.13	2	65.20	64.20	5	4,874	0.10%
2019/02/12	8	64.64	6	65.30	65.00	2	4,821	0.04%
2019/02/11	4	65.28	7	64.96	65.50	-3	4,776	-0.06%
2019/01/30	27	60.88	89	60.28	61.00	-62	4,652	-1.33%
2019/01/29	81	58.17	21	58.23	58.20	60	4,489	1.34%
2019/01/28	0	0.00	1	58.10	58.10	-1	4,577	-0.02%
2019/01/25	0	0.00	19	57.29	57.50	-19	4,689	-0.41%
2019/01/24	3	57.33	1	57.70	57.10	2	4,746	0.04%
2019/01/23	1	58.00	3	57.53	57.70	-2	4,748	-0.04%
2019/01/22	6	58.55	1	57.70	57.60	5	4,736	0.11%
2019/01/18	1	58.50	0	0.00	57.30	1	4,629	0.02%
2019/01/17	5	57.50	5	57.74	56.80	0	4,596	0.00%
2019/01/16	2	58.25	6	58.32	59.20	-4	4,485	-0.09%
2019/01/15	1	54.40	0	0.00	54.30	1	4,288	0.02%
2019/01/14	0	0.00	10	53.15	52.40	-10	4,244	-0.24%
2019/01/10	0	0.00	16	53.90	53.60	-16	4,281	-0.37%
2019/01/09	256	53.53	11	53.63	53.30	245	4,311	5.68%	大買/鉅額交易
2019/01/08	0	0.00	2	52.90	53.00	-2	4,316	-0.05%
2019/01/07	0	0.00	15	52.39	52.50	-15	4,339	-0.35%
2019/01/04	1	48.85	1	50.30	50.90	0	4,312	0.00%
2019/01/02	1	52.00	12	52.13	51.70	-11	4,356	-0.25%
2018/12/28	11	50.00	4	50.28	50.00	7	4,303	0.16%
2018/12/27	0	0.00	4	49.30	49.25	-4	4,318	-0.09%
2018/12/26	0	0.00	3	48.97	48.05	-3	4,353	-0.07%
2018/12/25	0	0.00	2	48.40	48.60	-2	4,357	-0.05%
2018/12/24	0	0.00	3	49.40	49.70	-3	4,344	-0.07%
2018/12/22	2	48.53	0	0.00	48.95	2	4,337	0.05%
2018/12/21	17	48.66	1	48.70	48.95	16	4,360	0.37%
2018/12/20	1	50.10	1	49.35	49.20	0	4,354	0.00%
2018/12/19	1	49.70	7	49.32	49.80	-6	4,322	-0.14%
2018/12/18	4	50.80	7	50.57	50.40	-3	4,274	-0.07%
2018/12/17	11	54.20	1	52.50	52.30	10	4,222	0.24%
2018/12/13	1	52.70	0	0.00	52.50	1	4,236	0.02%
2018/12/12	32	54.44	17	54.25	53.80	15	4,180	0.36%
2018/12/11	31	52.65	26	52.72	53.20	5	4,060	0.12%
2018/12/10	9	50.11	6	50.80	50.00	3	3,929	0.08%
2018/12/06	13	50.36	12	50.45	48.35	1	3,858	0.03%
2018/12/05	6	54.07	5	54.38	53.50	1	3,781	0.03%
2018/12/04	17	55.26	20	55.44	55.00	-3	3,744	-0.08%
2018/12/03	0	0.00	50	52.86	53.40	-50	3,482	-1.44%
2018/11/30	104	48.08	54	48.11	48.60	50	3,466	1.44%	大買/
2018/11/29	1	48.45	7	49.04	48.00	-6	3,443	-0.17%
2018/11/28	205	46.97	264	46.89	47.25	-59	3,347	-1.76%	大買/大賣/
2018/11/27	2	46.83	0	0.00	47.15	2	3,276	0.06%
2018/11/26	13	43.02	0	0.00	45.00	13	3,144	0.41%
2018/11/23	5	42.05	0	0.00	42.25	5	3,107	0.16%
2018/11/22	0	0.00	1	43.20	43.15	-1	3,086	-0.03%
2018/11/20	1	43.00	0	0.00	43.05	1	3,028	0.03%
2018/11/19	2	44.03	0	0.00	44.00	2	3,069	0.07%
2018/11/16	9	44.03	0	0.00	43.50	9	3,064	0.29%
2018/11/14	100	44.33	0	0.00	44.35	100	3,035	3.29%
2018/11/13	19	44.19	0	0.00	45.40	19	3,031	0.63%
2018/11/12	0	0.00	19	44.79	44.95	-19	3,031	-0.63%
2018/11/07	0	0.00	2	46.00	47.10	-2	2,998	-0.07%
2018/11/06	2	46.25	1	45.50	45.55	1	3,001	0.03%
2018/11/05	5	47.74	9	48.57	47.30	-4	2,955	-0.14%
2018/11/02	151	44.32	0	0.00	46.00	151	2,851	5.30%	大買/鉅額交易
2018/11/01	0	0.00	7	42.41	43.20	-7	2,695	-0.26%
2018/10/31	4	38.25	5	39.46	39.60	-1	2,648	-0.04%
2018/10/29	1	36.65	0	0.00	36.75	1	2,715	0.04%
2018/10/23	0	0.00	1	41.95	40.80	-1	2,682	-0.04%
2018/10/19	1	39.20	4	40.53	40.40	-3	2,662	-0.11%
2018/10/18	10	42.52	7	42.54	41.85	3	2,626	0.11%
2018/10/17	6	41.29	2	41.80	41.80	4	2,590	0.15%
2018/10/12	23	41.00	0	0.00	41.80	23	2,424	0.95%
2018/10/11	5	42.80	0	0.00	42.75	5	2,388	0.21%
2018/10/09	10	47.45	0	0.00	47.50	10	2,318	0.43%
2018/10/05	10	51.05	0	0.00	51.10	10	2,254	0.44%
2018/10/04	7	54.93	5	54.36	54.60	2	2,222	0.09%
2018/10/03	5	57.80	0	0.00	57.20	5	2,189	0.23%
2018/10/01	0	0.00	2	60.40	60.20	-2	2,296	-0.09%
2018/09/28	2	59.10	0	0.00	59.00	2	2,341	0.09%
2018/09/13	5	59.80	1	60.00	60.50	4	2,574	0.16%
2018/09/12	2	58.65	0	0.00	59.70	2	2,605	0.08%
2018/09/10	1	62.00	1	62.50	61.00	0	2,632	0.00%
2018/09/06	0	0.00	1	67.20	67.60	-1	2,625	-0.04%
2018/09/05	4	67.75	2	67.65	68.00	2	2,653	0.08%
2018/09/04	1	69.10	0	0.00	68.80	1	2,645	0.04%
2018/09/03	0	0.00	1	67.20	67.20	-1	2,687	-0.04%
2018/08/31	2	66.60	1	66.40	66.20	1	2,738	0.04%
2018/08/30	0	0.00	1	65.80	67.20	-1	2,813	-0.04%
2018/08/29	2	66.85	1	66.70	66.50	1	2,930	0.03%
2018/08/28	0	0.00	1	67.50	67.40	-1	3,205	-0.03%
2018/08/27	0	0.00	1	66.60	67.00	-1	3,366	-0.03%
2018/08/24	2	65.20	0	0.00	65.80	2	3,402	0.06%
2018/08/23	2	67.15	0	0.00	67.30	2	3,392	0.06%
2018/08/21	0	0.00	4	67.15	66.90	-4	3,500	-0.11%
2018/08/20	0	0.00	0.8	67.00	67.00	-0.8	3,542	-0.02%
2018/08/15	1	68.20	0	0.00	68.20	1	3,538	0.03%
2018/08/14	2	69.35	1	70.60	69.30	1	3,545	0.03%
2018/08/13	6	69.55	0	0.00	69.50	6	3,550	0.17%
2018/08/10	1	71.60	1	71.60	71.50	0	3,523	0.00%
2018/08/09	2	70.10	3	71.67	72.00	-1	3,527	-0.03%
2018/08/08	2	71.00	0	0.00	70.70	2	3,507	0.06%
2018/08/07	5	71.22	0	0.00	71.00	5	3,490	0.14%
2018/08/06	1.2	71.87	0	0.00	72.20	1.2	3,469	0.03%
2018/08/03	0.1	75.60	2	75.70	76.00	-1.9	3,393	-0.06%
2018/08/02	5	74.24	2	75.20	73.30	3	3,375	0.09%
2018/08/01	0	0.00	6	73.72	74.20	-6	3,346	-0.18%
2018/07/25	1	70.30	0	0.00	70.90	1	3,367	0.03%
2018/07/20	1	71.20	0	0.00	71.40	1	3,427	0.03%
2018/07/18	1	72.00	1	72.00	72.20	0	3,649	0.00%
2018/07/17	5	71.82	0	0.00	72.00	5	3,684	0.14%
2018/07/12	5	71.24	0	0.00	72.60	5	3,690	0.14%
2018/07/11	1	75.40	1	75.80	73.90	0	3,701	0.00%
2018/07/10	0	0.00	4	75.28	75.90	-4	3,673	-0.11%
2018/07/09	0	0.00	4	74.73	74.40	-4	3,627	-0.11%
2018/07/05	3	74.70	52	74.31	73.80	-49	3,524	-1.39%
2018/07/04	0	0.00	1	72.30	72.70	-1	3,340	-0.03%
2018/07/03	1	72.30	1	70.90	70.50	0	3,322	0.00%
2018/07/02	0	0.00	1	71.80	71.60	-1	3,317	-0.03%
2018/06/29	1	71.00	1	71.00	71.10	0	3,321	0.00%
2018/06/28	0	0.00	25	70.73	69.90	-25	3,303	-0.76%
2018/06/22	1	67.50	0	0.00	66.90	1	3,334	0.03%
2018/06/21	3	69.60	3	68.80	68.50	0	3,314	0.00%
2018/06/20	0	0.00	6	69.80	69.00	-6	3,296	-0.18%
2018/06/19	2	69.25	39	69.22	68.80	-37	3,317	-1.12%
2018/06/15	3	72.13	0	0.00	70.80	3	3,321	0.09%
2018/06/14	0	0.00	1	73.70	71.80	-1	3,295	-0.03%
2018/06/13	5	72.40	5	72.00	72.40	0	3,364	0.00%
2018/06/12	0	0.00	3	72.40	72.00	-3	3,403	-0.09%
2018/06/11	12	71.61	5	72.68	72.40	7	3,464	0.20%
2018/06/07	6	71.78	0	0.00	71.70	6	3,482	0.17%
2018/06/06	1	74.50	3	75.00	73.80	-2	3,442	-0.06%
2018/06/05	14	71.58	11	74.98	71.20	3	3,301	0.09%
2018/06/04	2	69.95	5	69.00	70.80	-3	3,032	-0.10%
2018/06/01	17	64.11	0	0.00	64.40	17	2,888	0.59%
2018/05/31	25	64.79	0	0.00	64.20	25	2,881	0.87%
2018/05/30	22	65.73	0	0.00	64.50	22	2,843	0.77%
2018/05/29	1	66.00	2	67.20	67.10	-1	2,817	-0.04%
2018/05/28	0	0.00	4	64.35	66.00	-4	2,936	-0.14%
2018/05/24	1	61.80	1	62.40	62.50	0	3,333	0.00%
2018/05/22	39	63.46	3	64.00	62.40	36	3,396	1.06%
2018/05/18	3	63.40	0	0.00	63.40	3	3,607	0.08%
2018/05/11	0	0.00	6	66.45	66.20	-6	3,792	-0.16%
2018/05/10	5	67.70	1	68.00	66.80	4	3,786	0.11%
2018/05/07	1	66.80	0	0.00	65.00	1	3,801	0.03%
2018/05/03	3	68.27	0	0.00	66.10	3	3,786	0.08%
2018/05/02	2	67.85	2	69.05	67.80	0	3,765	0.00%
2018/04/30	0	0.00	1	66.00	66.50	-1	3,715	-0.03%
2018/04/27	31	64.77	33	65.01	63.80	-2	3,688	-0.05%
2018/04/25	2	63.75	2	64.30	65.00	0	3,659	0.00%
2018/04/24	4	57.98	4	58.33	62.90	0	3,639	0.00%
2018/04/23	0	0.00	1	61.70	62.00	-1	3,467	-0.03%
2018/04/20	6	68.12	2	68.70	68.50	4	3,387	0.12%
2018/04/19	3	68.13	0	0.00	68.00	3	3,398	0.09%
2018/04/17	2	70.00	0	0.00	68.00	2	3,436	0.06%
2018/04/12	0	0.00	2	72.40	72.50	-2	3,403	-0.06%
2018/04/11	0	70.90	0	0.00	71.20	0	3,392	0.00%
2018/04/09	2	70.00	0	0.00	69.50	2	3,476	0.06%
2018/04/03	0	0.00	1	71.20	71.40	-1	3,462	-0.03%
2018/04/02	1	71.90	0	0.00	70.00	1	3,484	0.03%
2018/03/31	1	73.00	0	0.00	71.90	1	3,472	0.03%
2018/03/30	1	70.80	4	71.83	71.50	-3	3,470	-0.09%
2018/03/29	1	68.20	0	0.00	68.60	1	3,408	0.03%
2018/03/28	2	67.80	2	68.55	67.40	0	3,386	0.00%
2018/03/27	0	0.00	1	71.50	70.20	-1	3,352	-0.03%
2018/03/26	4	70.48	2	70.80	70.70	2	3,344	0.06%
2018/03/23	2	68.90	0	0.00	70.20	2	3,332	0.06%
2018/03/22	6	74.55	15	73.10	71.90	-9	3,307	-0.27%
2018/03/21	5	74.68	5	74.60	76.00	0	3,250	0.00%
2018/03/20	1	73.50	0	0.00	73.00	1	3,194	0.03%
2018/03/19	14	73.71	4	72.95	74.50	10	3,142	0.32%
2018/03/16	3	71.70	1	72.50	70.50	2	3,065	0.07%
2018/03/15	2	68.55	2	69.00	70.70	0	3,000	0.00%
2018/03/08	1	72.20	1	71.60	71.20	0	2,753	0.00%
2018/03/07	0	0.00	1	73.60	72.00	-1	2,744	-0.04%
2018/03/06	1	71.30	1	73.70	74.00	0	2,742	0.00%
2018/03/05	1	74.80	0	0.00	73.30	1	2,723	0.04%
2018/03/01	3	78.43	2	78.30	74.80	1	2,766	0.04%
2018/02/27	0	0.00	1	77.20	76.50	-1	2,592	-0.04%
2018/02/26	5	75.04	8	75.29	77.80	-3	2,536	-0.12%
2018/02/23	1	71.30	1	72.90	70.80	0	2,217	0.00%
2018/02/22	1	70.30	1	71.60	71.50	0	2,170	0.00%
2018/02/21	8	72.25	16	72.35	72.10	-8	2,135	-0.37%
2018/02/12	23	70.16	17	69.72	69.70	6	2,006	0.30%
2018/02/09	14	67.15	11	67.23	67.40	3	1,910	0.16%
2018/02/08	5	66.62	7	66.90	67.50	-2	1,830	-0.11%
2018/02/07	4	65.23	10	66.32	64.50	-6	1,774	-0.34%
2018/02/06	1	63.20	2	62.90	63.10	-1	1,717	-0.06%
2018/02/05	0	0.00	38	60.40	63.10	-38	1,705	-2.23%
2018/01/25	1	64.20	5	63.76	64.00	-4	1,738	-0.23%
2018/01/24	1	63.40	0	0.00	63.20	1	1,764	0.06%
2018/01/23	4	64.95	0	0.00	64.30	4	1,759	0.23%
2018/01/19	7	64.09	0	0.00	64.10	7	1,829	0.38%
2018/01/18	0	0.00	3	65.00	66.00	-3	1,834	-0.16%
2018/01/17	5	66.68	0	0.00	66.80	5	1,856	0.27%
2018/01/16	3	67.47	0	0.00	68.40	3	1,850	0.16%
2018/01/12	1	68.50	7	66.99	67.60	-6	1,879	-0.32%
2018/01/10	5	64.50	0	0.00	64.20	5	1,851	0.27%
2018/01/04	0	0.00	4	68.40	68.50	-4	2,043	-0.20%
2018/01/03	1	67.00	0	0.00	66.50	1	2,122	0.05%
2018/01/02	2	65.70	0	0.00	65.80	2	2,198	0.09%