聯茂 (6213)-元大-大天母券商分點個股進出

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(已收盤)

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-大天母券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-大天母券商分點個股進出
元大-大天母券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/13	48	104.11	27	105.09	104.00	21	10,807	0.19%
2024/05/10	6	105.42	23	107.91	109.00	-17	10,763	-0.16%
2024/05/09	5	106.20	27	105.37	106.50	-22	10,623	-0.21%
2024/05/08	37	101.72	51	101.55	103.00	-14	10,448	-0.13%
2024/05/07	104	102.14	84	102.19	103.50	20	10,350	0.19%	大買/
2024/05/06	49	106.71	24	107.17	106.00	25	9,979	0.25%
2024/05/03	39	107.82	36	108.57	107.00	3	9,902	0.03%
2024/05/02	15	107.50	7	108.57	107.50	8	9,780	0.08%
2024/04/30	34	109.63	13	110.85	109.50	21	9,739	0.22%
2024/04/29	27	109.48	18	110.58	109.50	9	9,674	0.09%
2024/04/26	36	111.13	25	112.50	110.00	11	9,670	0.11%
2024/04/25	30	111.47	30	112.65	111.50	0	9,490	0.00%
2024/04/24	14	110.86	14	111.96	111.00	0	9,347	0.00%
2024/04/23	43	107.79	49	109.29	109.00	-6	9,238	-0.06%
2024/04/22	31	107.31	29	109.41	107.00	2	9,079	0.02%
2024/04/19	69.1	108.53	76	110.08	110.00	-6.9	8,913	-0.08%
2024/04/18	48	111.44	38	112.36	111.50	10	8,768	0.11%
2024/04/17	44	110.00	56	110.46	111.00	-12	8,658	-0.14%
2024/04/16	70	106.26	72	107.85	107.50	-2	8,395	-0.02%
2024/04/15	32	116.25	38	116.75	116.00	-6	8,153	-0.07%
2024/04/12	18	120.33	57.3	119.44	121.50	-39.3	8,020	-0.49%
2024/04/11	51	119.21	36.1	120.68	118.50	14.9	7,824	0.19%
2024/04/10	64	123.95	75	123.95	124.00	-11	7,812	-0.14%
2024/04/09	15.1	115.82	35.3	114.86	117.50	-20.2	7,233	-0.28%
2024/04/08	21	112.10	20.5	112.90	111.50	0.5	6,703	0.01%
2024/04/03	15.3	117.74	21.5	118.53	116.50	-6.2	6,408	-0.10%
2024/04/02	54.1	116.30	80	115.40	117.50	-26	5,728	-0.45%
2024/04/01	85.3	106.82	91.1	106.30	107.00	-5.8	5,015	-0.12%
2024/03/29	62.4	97.81	73.2	95.74	98.30	-10.8	4,421	-0.24%
2024/03/28	11.2	89.30	68.5	88.06	89.40	-57.3	3,870	-1.48%
2024/03/25	0	0.00	4	85.73	84.80	-4	3,635	-0.11%
2024/03/22	143	85.44	12.1	85.12	85.70	130.9	3,622	3.61%	大買/鉅額交易
2024/03/21	21	84.63	22	84.00	84.80	-1	3,620	-0.03%
2024/03/20	44	83.42	24	83.99	83.00	20	3,635	0.55%
2024/03/19	40	83.57	17	83.86	83.50	23	3,659	0.63%
2024/03/18	25	83.70	32	82.79	83.70	-7	3,672	-0.19%
2024/03/15	60	81.52	54	81.99	81.50	6	3,674	0.16%
2024/03/14	82.1	81.54	61	81.59	81.90	21.1	3,715	0.57%
2024/03/13	150	82.27	114	82.98	81.50	36	3,729	0.97%	大買/大賣/
2024/03/12	93.1	83.64	80	83.98	83.40	13.1	3,729	0.35%
2024/03/11	96	84.72	94	85.19	84.50	2	3,817	0.05%
2024/03/08	188	86.00	180	86.45	85.50	8	3,807	0.21%	大買/大賣/
2024/03/07	123	90.18	122	91.02	88.70	1	3,762	0.03%	大買/大賣/
2024/03/06	41	90.98	43.5	90.55	91.10	-2.5	3,732	-0.07%
2024/03/05	99	91.08	99	91.20	91.10	0	3,734	0.00%
2024/03/04	33	90.78	34	91.10	90.80	-1	3,730	-0.03%
2024/03/01	82	90.57	84	90.83	90.60	-2	3,747	-0.05%
2024/02/29	69.2	89.00	72	87.26	89.20	-2.8	3,722	-0.08%
2024/02/27	121	87.10	105	87.65	86.00	16	3,707	0.43%	大買/大賣/
2024/02/26	107	88.78	103	88.35	89.00	4	3,689	0.11%	大買/大賣/
2024/02/23	162.3	89.27	165	89.70	88.90	-2.7	3,728	-0.07%	大買/大賣/
2024/02/22	80	89.99	79	90.27	89.70	1	3,735	0.03%
2024/02/21	39	90.66	39	91.10	90.30	0	3,783	0.00%
2024/02/20	114	91.09	117	91.33	91.10	-3	3,790	-0.08%	大買/大賣/
2024/02/19	217	94.98	218	95.61	92.80	-1	3,790	-0.03%	大買/大賣/
2024/02/16	39.6	94.44	46	92.18	94.80	-6.4	3,690	-0.17%
2024/02/15	21	89.23	39	89.77	91.00	-18	3,687	-0.49%
2024/02/05	75.4	90.54	76.1	90.46	89.60	-0.7	3,690	-0.02%
2024/02/02	1	86.10	20	84.98	86.70	-19	3,620	-0.52%
2024/02/01	33	83.01	33	83.38	82.90	0	3,621	0.00%
2024/01/31	99	83.12	101	83.48	82.90	-2	3,650	-0.05%	大賣/
2024/01/30	70	84.50	78	84.32	84.60	-8	3,686	-0.22%
2024/01/29	26	83.90	29	83.42	83.90	-3	3,739	-0.08%
2024/01/26	41	82.93	41	83.05	82.80	0	3,812	0.00%
2024/01/25	12	84.26	5	84.22	84.00	7	3,996	0.18%
2024/01/24	2	84.70	3	85.00	85.60	-1	4,154	-0.02%
2024/01/23	2	85.40	4	85.83	85.20	-2	4,251	-0.05%
2024/01/22	6	85.98	26	84.84	86.20	-20	4,309	-0.46%
2024/01/19	3	82.03	34	82.15	82.60	-31	4,304	-0.72%
2024/01/18	33.1	80.14	54	80.46	80.20	-20.9	4,347	-0.48%
2024/01/17	206	82.03	168	82.13	80.50	38	4,411	0.86%	大買/大賣/
2024/01/16	40	85.05	38	85.50	84.60	2	4,438	0.05%
2024/01/15	13	86.46	19	86.54	86.40	-6	4,498	-0.13%
2024/01/12	54	86.46	65	86.90	85.80	-11	4,632	-0.24%
2024/01/11	56	84.76	57	84.72	85.50	-1	4,688	-0.02%
2024/01/10	25	84.94	20	85.97	84.60	5	4,903	0.10%
2024/01/09	30	86.36	43	86.47	86.70	-13	4,995	-0.26%
2024/01/08	19	86.99	26	86.86	87.10	-7	5,025	-0.14%
2024/01/05	18	86.31	36	86.37	87.00	-18	5,090	-0.35%
2024/01/04	187	86.96	176.3	87.50	85.60	10.8	5,041	0.21%	大買/大賣/
2024/01/03	47	84.99	50	84.36	85.20	-3	4,974	-0.06%
2024/01/02	57	85.05	57	85.53	84.60	0	5,032	0.00%
2023/12/29	63	84.66	62	84.50	84.80	1	5,105	0.02%
2023/12/28	15	83.75	12	84.01	83.70	3	5,144	0.06%
2023/12/27	18	83.97	19	83.69	84.00	-1	5,356	-0.02%
2023/12/26	8	82.63	10	82.91	82.60	-2	5,566	-0.04%
2023/12/25	3	82.67	7	83.17	82.90	-4	5,698	-0.07%
2023/12/22	12	82.52	12	82.91	82.40	0	5,777	0.00%
2023/12/21	48	82.60	39	82.28	82.80	9	5,963	0.15%
2023/12/20	29	82.64	12	82.98	82.70	17	6,066	0.28%
2023/12/19	3	81.67	7	82.14	81.80	-4	6,291	-0.06%
2023/12/18	17	82.83	17	83.46	82.30	0	6,344	0.00%
2023/12/15	9	82.61	15	83.14	84.50	-6	6,388	-0.09%
2023/12/14	21	84.30	44	83.11	84.30	-23	6,420	-0.36%
2023/12/13	30	81.56	29	81.92	81.60	1	6,384	0.02%
2023/12/12	36	82.47	32	82.70	82.20	4	6,416	0.06%
2023/12/11	33	83.60	38	84.17	83.50	-5	6,444	-0.08%
2023/12/08	51	82.69	49	82.70	82.80	2	6,443	0.03%
2023/12/07	21	81.19	29	81.33	81.20	-8	6,451	-0.12%
2023/12/06	22	82.89	19	84.51	82.00	3	6,465	0.05%
2023/12/05	35	86.35	23	86.31	86.60	12	6,450	0.19%
2023/12/04	48	87.02	50	87.28	87.10	-2	6,510	-0.03%
2023/12/01	53	86.53	50	86.70	87.00	3	6,698	0.04%
2023/11/30	30	88.52	36	88.92	88.70	-6	7,014	-0.09%
2023/11/29	85	88.78	96	89.19	88.20	-11	7,394	-0.15%
2023/11/28	73	88.78	77.1	87.60	88.90	-4.1	7,714	-0.05%
2023/11/27	82	85.65	83	86.02	85.50	-1	8,433	-0.01%
2023/11/24	55	87.59	52	87.51	87.20	3	9,029	0.03%
2023/11/22	7	89.33	5	89.62	89.90	2	9,316	0.02%
2023/11/21	3	89.37	0	0.00	90.60	3	9,307	0.03%
2023/11/16	16	88.14	16	88.16	88.50	0	9,366	0.00%
2023/11/15	2	88.10	11	88.72	89.80	-9	9,390	-0.10%
2023/11/14	16	85.63	15	85.65	86.80	1	9,363	0.01%
2023/11/13	23	87.25	21	87.30	87.30	2	9,343	0.02%
2023/11/10	2	87.05	9.2	85.81	87.20	-7.2	9,237	-0.08%
2023/11/09	10	83.27	23	83.60	83.50	-13	9,025	-0.14%
2023/11/08	4	83.48	2	83.25	83.10	2	8,966	0.02%
2023/11/07	6	82.98	14	83.19	84.00	-8	8,941	-0.09%
2023/11/06	6	82.40	4.2	82.62	83.10	1.8	8,904	0.02%
2023/11/03	8	81.25	11	81.53	80.80	-3	8,842	-0.03%
2023/11/02	18	81.79	16	81.88	81.10	2	8,803	0.02%
2023/11/01	11	79.83	16.2	80.11	80.20	-5.2	8,687	-0.06%
2023/10/31	69.3	77.48	42	77.50	75.90	27.3	8,540	0.32%
2023/10/30	10	78.96	7	79.44	79.20	3	8,509	0.04%
2023/10/27	1	81.10	1	81.80	80.10	0	8,493	0.00%
2023/10/26	1	80.40	2	81.20	80.40	-1	8,546	-0.01%
2023/10/25	6	83.12	4.1	83.07	83.00	1.9	8,644	0.02%
2023/10/24	1	80.10	6.5	81.31	83.00	-5.5	8,934	-0.06%
2023/10/23	6	78.38	9	78.46	78.60	-3	9,231	-0.03%
2023/10/20	15	77.67	22.5	77.40	80.00	-7.5	9,253	-0.08%
2023/10/19	40.3	77.40	34	77.46	76.90	6.3	9,169	0.07%
2023/10/18	54	79.49	42	79.92	79.00	12	9,114	0.13%
2023/10/17	30.6	86.90	28	86.85	86.30	2.6	9,011	0.03%
2023/10/16	24	89.25	23	89.15	89.30	1	8,989	0.01%
2023/10/13	29.5	91.14	29	91.02	90.60	0.5	9,086	0.01%
2023/10/12	2	94.85	2	95.40	94.50	0	9,057	0.00%
2023/10/11	15	96.83	16	96.47	94.40	-1	9,041	-0.01%
2023/10/06	1	96.30	6	95.72	95.10	-5	8,904	-0.06%
2023/10/05	0	0.00	14	95.11	94.80	-14	8,794	-0.16%
2023/10/04	9	93.06	6	93.62	93.90	3	8,686	0.03%
2023/10/03	16	95.95	3	96.23	94.40	13	8,606	0.15%
2023/10/02	11	94.25	21	94.31	94.20	-10	8,398	-0.12%
2023/09/28	6	90.48	6.2	90.94	91.20	-0.2	8,187	0.00%
2023/09/27	5	87.28	5.1	87.59	89.50	-0.1	8,052	0.00%
2023/09/26	22	88.49	18	88.54	87.60	4	7,972	0.05%
2023/09/25	7	88.94	11.6	88.60	89.10	-4.6	7,783	-0.06%
2023/09/22	6	85.22	25.5	84.71	86.10	-19.5	7,668	-0.25%
2023/09/21	7	81.11	12	81.38	81.10	-5	7,431	-0.07%
2023/09/20	5.1	81.33	8	82.05	81.40	-2.9	7,360	-0.04%
2023/09/19	21.7	83.36	19	83.46	82.50	2.7	7,303	0.04%
2023/09/18	2	85.85	2	86.10	85.60	0	7,240	0.00%
2023/09/15	5	87.46	3	87.27	87.40	2	7,212	0.03%
2023/09/14	3	86.50	3.5	86.40	86.80	-0.5	7,154	-0.01%
2023/09/13	6.1	86.08	7	86.34	85.30	-0.9	7,103	-0.01%
2023/09/12	2	87.25	3	87.33	87.40	-1	7,055	-0.01%
2023/09/11	26.5	88.22	23.2	87.69	87.00	3.3	7,017	0.05%
2023/09/08	39.5	90.27	51	90.46	90.60	-11.5	6,977	-0.16%
2023/09/07	31	92.55	34	93.18	92.30	-3	6,860	-0.04%
2023/09/06	63	94.02	49	94.08	94.30	14	6,786	0.21%
2023/09/05	55	94.80	52.5	92.79	94.90	2.5	6,575	0.04%
2023/09/04	101.5	92.91	97	93.71	90.20	4.5	6,214	0.07%	大買/
2023/09/01	76	97.25	77	96.95	96.60	-1	5,864	-0.02%
2023/08/31	35.1	98.42	42.3	97.58	98.40	-7.2	5,502	-0.13%
2023/08/30	108	95.20	138.2	93.59	96.40	-30.2	4,725	-0.64%	大買/大賣/
2023/08/29	116	87.93	131.3	87.79	87.70	-15.3	4,088	-0.37%	大買/大賣/
2023/08/28	39	82.91	38.1	82.94	83.00	0.9	3,758	0.02%
2023/08/25	64.1	82.50	48	82.91	82.70	16.1	3,720	0.43%
2023/08/24	84	82.82	74	82.95	82.90	10	3,679	0.27%
2023/08/23	41	81.43	41	81.73	81.30	0	3,611	0.00%
2023/08/22	121.2	82.82	128.5	82.97	81.60	-7.3	3,604	-0.20%	大買/大賣/
2023/08/21	62.2	81.09	68.1	80.00	82.30	-5.9	3,464	-0.17%
2023/08/18	66.2	79.14	70.2	79.26	79.30	-4.1	3,386	-0.12%
2023/08/17	46.2	79.44	47.5	76.02	80.00	-1.4	3,273	-0.04%
2023/08/16	13	73.54	23	72.31	73.80	-10	3,223	-0.31%
2023/08/15	25	73.08	13	73.36	73.40	12	3,220	0.37%
2023/08/14	3	71.63	34	72.15	72.50	-31	3,215	-0.96%
2023/08/11	30	73.58	31	73.97	73.60	-1	3,207	-0.03%
2023/08/10	92.1	73.88	90	74.28	74.00	2.1	3,215	0.07%
2023/08/09	37	75.59	41	75.45	75.70	-4	3,202	-0.12%
2023/08/08	99.5	76.70	101	77.11	75.70	-1.5	3,200	-0.05%	大賣/
2023/08/07	24	78.53	31.5	78.15	78.80	-7.5	3,205	-0.23%
2023/08/04	75.1	74.57	79	74.80	74.60	-3.9	3,186	-0.12%
2023/08/02	98.2	76.67	98	77.42	75.70	0.2	3,155	0.01%
2023/08/01	17	78.11	17	78.65	77.70	0	3,066	0.00%
2023/07/31	96.5	80.73	96	81.18	79.20	0.5	3,016	0.02%
2023/07/28	111.2	82.39	118	82.71	81.70	-6.8	2,893	-0.23%	大買/大賣/
2023/07/27	107	87.06	121.1	88.06	83.50	-14.1	2,734	-0.52%	大買/大賣/
2023/07/26	129.2	84.86	120.1	85.62	82.20	9.1	2,363	0.39%	大買/大賣/
2023/07/25	34	84.92	48.1	83.17	85.90	-14.1	1,976	-0.71%
2023/07/24	54	78.12	56	78.44	78.10	-2	1,902	-0.11%
2023/07/21	64	77.75	33	77.69	78.30	31	1,858	1.67%
2023/07/20	23	78.18	21	78.45	77.80	2	1,825	0.11%
2023/07/19	15	78.63	15.1	78.60	78.10	-0.1	1,687	-0.01%
2023/07/18	15	77.97	40.2	78.50	78.00	-25.2	1,612	-1.56%
2023/07/17	16	75.47	26.1	75.28	75.60	-10.1	1,464	-0.69%
2023/07/14	24	71.78	28	72.00	72.00	-4	1,421	-0.28%
2023/07/13	9	69.86	8.1	70.88	70.70	0.9	1,413	0.06%
2023/07/12	1	68.40	2.1	68.50	68.00	-1.1	1,374	-0.08%
2023/07/11	2	67.40	5	68.66	68.30	-3	1,379	-0.22%
2023/07/10	7	66.93	5	66.74	66.60	2	1,370	0.15%
2023/07/07	4	69.40	0	0.00	69.30	4	1,369	0.29%
2023/07/04	50	70.03	11	70.03	70.10	39	1,364	2.86%
2023/07/03	2	70.10	0	70.50	70.00	2	1,370	0.15%
2023/06/29	2	68.70	0	0.00	68.60	2	1,398	0.14%
2023/06/26	1	69.20	0	0.00	69.20	1	1,466	0.07%
2023/06/21	1	70.80	0	0.00	71.00	1	1,481	0.07%
2023/06/20	0	0.00	1	71.00	70.50	-1	1,490	-0.07%
2023/06/16	1	72.00	0	0.00	71.70	1	1,504	0.07%
2023/06/12	0	0.00	1	71.90	71.70	-1	1,470	-0.07%
2023/06/07	1	72.20	1.1	72.33	72.70	-0.1	1,501	-0.01%
2023/06/06	2	70.15	0	0.00	70.50	2	1,464	0.14%
2023/05/31	1	71.80	0	0.00	72.10	1	1,494	0.07%
2023/05/30	0	0.00	1	71.90	72.70	-1	1,487	-0.07%
2023/05/29	1	72.30	12.1	71.88	72.30	-11.1	1,474	-0.75%
2023/05/26	1	69.50	0	0.00	69.00	1	1,465	0.07%
2023/05/24	7	71.34	4	71.03	71.10	3	1,461	0.21%
2023/05/23	1	71.80	2	71.45	71.80	-1	1,459	-0.07%
2023/05/22	6	70.75	7	71.01	70.80	-1	1,457	-0.07%
2023/05/19	1	68.70	3	68.70	68.70	-2	1,410	-0.14%
2023/05/18	2	67.70	4	67.93	68.20	-2	1,414	-0.14%
2023/05/17	7	67.34	3	67.27	67.40	4	1,432	0.28%
2023/05/16	0	0.00	19	66.59	67.10	-19	1,442	-1.32%
2023/05/15	4	65.80	25	64.94	65.80	-21	1,438	-1.46%
2023/05/12	0	0.00	10.6	63.77	64.50	-10.6	1,467	-0.72%
2023/05/11	23.1	63.29	7	63.77	63.40	16.1	1,495	1.08%
2023/05/10	61.7	67.14	10	66.37	65.50	51.7	1,464	3.53%
2023/05/09	16	69.86	14	70.26	69.70	2	1,412	0.14%
2023/05/08	11	70.75	13	71.06	70.70	-2	1,451	-0.14%
2023/05/05	10	70.22	14	70.76	70.40	-4	1,476	-0.27%
2023/05/04	13	69.31	13	69.53	69.40	0	1,518	0.00%
2023/05/03	5	69.76	17	70.05	69.70	-12	1,592	-0.75%
2023/05/02	0	0.00	8	69.70	70.40	-8	1,723	-0.46%
2023/04/28	5	70.22	9	70.94	69.90	-4	1,752	-0.23%
2023/04/27	3	70.50	18	68.92	70.10	-15	1,748	-0.86%
2023/04/26	1	68.10	3	67.80	68.10	-2	1,766	-0.11%
2023/04/25	2.2	69.36	0	0.00	69.10	2.2	1,757	0.13%
2023/04/24	7	71.51	8	71.86	71.50	-1	1,736	-0.06%
2023/04/21	14.1	72.86	11	73.83	72.20	3.1	1,731	0.18%
2023/04/20	5.1	74.30	6	74.43	74.10	-0.9	1,724	-0.05%
2023/04/19	40.1	75.45	13	75.75	74.60	27.1	1,765	1.54%
2023/04/18	23.1	76.92	18	77.17	76.70	5.1	1,737	0.29%
2023/04/17	10	78.44	6.1	78.59	78.40	3.9	1,731	0.23%
2023/04/14	19	77.97	24	77.96	77.90	-5	1,729	-0.29%
2023/04/13	19	77.14	17	77.47	76.90	2	1,722	0.12%
2023/04/12	11	78.35	11.1	78.80	78.30	-0.1	1,715	-0.01%
2023/04/11	8	78.80	18.2	78.45	78.80	-10.2	1,708	-0.60%
2023/04/10	6	76.85	13	77.40	78.00	-7	1,702	-0.41%
2023/04/07	5	77.18	7	77.60	76.70	-2	1,695	-0.12%
2023/04/06	12	77.90	4	77.63	77.60	8	1,686	0.47%
2023/03/31	5	78.18	5.3	78.44	78.30	-0.3	1,684	-0.02%
2023/03/30	11	78.35	19.3	78.28	78.30	-8.3	1,679	-0.49%
2023/03/29	0	0.00	0.2	77.53	77.30	-0.2	1,664	-0.01%
2023/03/28	0	0.00	1	75.70	76.20	-1	1,659	-0.06%
2023/03/24	17	77.35	6	77.43	77.50	11	1,675	0.66%
2023/03/23	9	76.39	8	76.41	76.80	1	1,657	0.06%
2023/03/22	17	76.38	16	76.34	76.40	1	1,669	0.06%
2023/03/21	8	76.00	8.6	75.80	76.00	-0.6	1,687	-0.04%
2023/03/20	7	74.77	7	74.69	75.10	0	1,699	0.00%
2023/03/17	13	74.77	11	75.24	74.30	2	1,732	0.12%
2023/03/16	24	74.45	26	74.51	74.70	-2	1,779	-0.11%
2023/03/15	28	74.78	34	75.17	74.90	-6	1,832	-0.33%
2023/03/14	11.3	74.57	11	74.77	74.90	0.3	1,916	0.02%
2023/03/13	14	75.20	14	74.11	75.20	0	1,941	0.00%
2023/03/10	25.6	75.57	21	76.12	74.30	4.6	1,967	0.23%
2023/03/09	38	77.33	37	77.50	77.50	1	2,000	0.05%
2023/03/08	15	76.85	14	76.69	76.80	1	2,013	0.05%
2023/03/07	10	78.18	9	78.19	78.20	1	2,017	0.05%
2023/03/06	9	78.40	14.5	77.26	78.40	-5.5	2,025	-0.27%
2023/03/03	10.1	76.07	10	75.75	76.00	0.1	2,052	0.00%
2023/03/02	19	74.57	20	74.64	74.70	-1	2,117	-0.05%
2023/03/01	12	74.57	13	74.81	75.20	-1	2,293	-0.04%
2023/02/24	12.1	75.64	7	76.89	75.30	5.1	2,335	0.22%
2023/02/23	9.1	76.60	11	76.05	76.60	-2	2,349	-0.08%
2023/02/22	29	75.54	19	75.74	75.70	10	2,411	0.41%
2023/02/21	34	77.31	26	77.47	77.40	8	2,466	0.32%
2023/02/20	7	78.20	8	78.05	78.40	-1	2,663	-0.04%
2023/02/17	5	77.80	11	77.53	77.90	-6	2,713	-0.22%
2023/02/16	24	78.25	28	77.93	78.50	-4	2,767	-0.14%
2023/02/15	31	76.91	37	77.19	76.80	-6	2,880	-0.21%
2023/02/14	15	76.51	21	76.12	77.00	-6	2,905	-0.21%
2023/02/13	23	75.58	22	75.73	75.50	1	2,944	0.03%
2023/02/10	22	76.93	13	77.19	75.90	9	2,976	0.30%
2023/02/09	14	78.51	7	78.37	78.10	7	3,002	0.23%
2023/02/08	2	79.65	5	80.08	79.70	-3	3,114	-0.10%
2023/02/07	19	79.54	20	79.82	79.60	-1	3,352	-0.03%
2023/02/06	20.5	80.74	14	81.55	79.40	6.5	3,448	0.19%
2023/02/03	48	81.88	47	82.20	81.90	1	3,419	0.03%
2023/02/02	65	82.18	70.1	82.08	82.70	-5.1	3,401	-0.15%
2023/02/01	82	82.50	76	82.54	82.80	6	3,352	0.18%
2023/01/31	25	81.05	33	80.12	81.10	-8	3,291	-0.24%
2023/01/30	1	76.10	2	75.25	76.10	-1	3,170	-0.03%
2023/01/17	2	74.20	4	73.45	74.20	-2	3,145	-0.06%
2023/01/16	26	74.12	26	74.58	73.20	0	3,150	0.00%
2023/01/13	2	73.50	1	73.30	73.30	1	3,114	0.03%
2023/01/12	2	75.00	4	75.25	74.90	-2	3,118	-0.06%
2023/01/11	1	75.70	0	0.00	76.00	1	3,121	0.03%
2023/01/10	3	75.80	3	76.33	76.30	0	3,126	0.00%
2023/01/09	1	76.99	3.1	75.17	76.70	-2.1	3,121	-0.07%
2023/01/06	1	74.00	2	73.00	74.00	-1	3,105	-0.03%
2023/01/05	1	75.30	0	0.00	73.10	1	3,137	0.03%
2023/01/04	2	73.05	2.5	73.24	74.00	-0.5	3,136	-0.02%
2023/01/03	3	72.23	3	71.87	72.60	0	3,141	0.00%
2022/12/30	6	72.22	6	72.33	72.60	0	3,141	0.00%
2022/12/29	6	71.80	6	71.10	71.80	0	3,140	0.00%
2022/12/28	8	71.35	8	71.78	71.50	0	3,153	0.00%
2022/12/27	4	73.00	4	71.98	73.00	0	3,156	0.00%
2022/12/26	1	71.10	1	71.70	71.20	0	3,168	0.00%
2022/12/23	1	71.90	1	70.60	71.90	0	3,184	0.00%
2022/12/22	1	71.90	1	72.50	71.60	0	3,190	0.00%
2022/12/21	4	71.53	4	71.85	71.00	0	3,214	0.00%
2022/12/20	4	72.53	4	73.23	72.20	0	3,216	0.00%
2022/12/19	5	74.00	5	73.92	74.00	0	3,227	0.00%
2022/12/16	6	74.58	4	75.73	73.50	2	3,217	0.06%
2022/12/15	3	77.10	5	76.94	77.10	-2	3,197	-0.06%
2022/12/14	4	77.00	8	76.74	77.10	-4	3,213	-0.12%
2022/12/13	1	75.70	1	76.40	76.50	0	3,223	0.00%
2022/12/12	4	75.45	4	75.93	76.50	0	3,246	0.00%
2022/12/09	7	76.04	6	76.30	76.40	1	3,457	0.03%
2022/12/08	9	76.33	9.6	75.09	76.50	-0.6	3,450	-0.02%
2022/12/07	6	72.93	12	73.64	72.30	-6	3,413	-0.18%
2022/12/06	8.1	75.99	6	77.02	75.20	2.1	3,369	0.06%
2022/12/05	5	77.12	5.1	77.46	77.10	-0.1	3,295	0.00%
2022/12/02	3	76.87	2	76.55	76.80	1	3,276	0.03%
2022/12/01	5	76.58	4	76.93	76.30	1	3,259	0.03%
2022/11/30	5	75.86	5	75.92	76.20	0	3,217	0.00%
2022/11/29	7	74.84	8	74.46	75.40	-1	3,196	-0.03%
2022/11/28	6	75.18	6	75.13	75.30	0	3,192	0.00%
2022/11/25	11	76.04	11	76.77	75.00	0	3,183	0.00%
2022/11/24	8	76.89	6	76.33	77.20	2	3,155	0.06%
2022/11/23	19	75.67	19	75.48	76.30	0	3,090	0.00%
2022/11/22	6	73.92	6	73.08	73.90	0	2,927	0.00%
2022/11/21	14	72.61	14	72.99	72.30	0	2,897	0.00%
2022/11/18	11	73.89	8	74.29	73.50	3	2,894	0.10%
2022/11/17	7	74.26	6	74.05	74.60	1	2,884	0.03%
2022/11/16	13	76.06	14	76.04	75.10	-1	2,832	-0.04%
2022/11/15	4	71.28	5	71.52	71.50	-1	2,654	-0.04%
2022/11/14	17	71.46	1	70.90	70.10	16	2,625	0.61%
2022/11/11	41	70.66	40	69.83	70.30	1	2,613	0.04%
2022/11/10	4.1	68.13	4	67.53	68.50	0.1	2,520	0.00%
2022/11/08	3	67.50	1	68.30	68.30	2	2,445	0.08%
2022/11/07	4	66.95	7	67.61	67.30	-3	2,410	-0.12%
2022/11/04	15.1	67.36	14	67.60	67.80	1.1	2,359	0.05%
2022/11/03	1	66.50	2	60.90	66.70	-1	2,214	-0.05%
2022/11/02	5	58.90	6	60.70	61.20	-1	1,993	-0.05%
2022/11/01	2	55.90	2	55.00	55.70	0	1,905	0.00%
2022/10/31	5	54.72	5	54.42	54.80	0	1,933	0.00%
2022/10/28	10	53.70	8	54.25	53.30	2	1,991	0.10%
2022/10/27	0	0.00	4	53.58	54.70	-4	2,050	-0.20%
2022/10/26	8	52.80	7	53.41	52.50	1	2,068	0.05%
2022/10/25	7	54.24	76	54.79	54.00	-69	2,070	-3.33%
2022/10/24	6	55.15	46	55.15	55.10	-40	2,122	-1.88%
2022/10/21	2	54.15	2	55.45	53.90	0	2,140	0.00%
2022/10/20	1	54.70	3	54.80	56.10	-2	2,170	-0.09%
2022/10/19	5	55.78	5	56.56	55.70	0	2,181	0.00%
2022/10/18	5	55.54	5	55.80	55.80	0	2,193	0.00%
2022/10/17	7	55.41	8	53.59	55.80	-1	2,263	-0.04%
2022/10/14	8	55.00	8	54.51	55.00	0	2,290	0.00%
2022/10/13	6	53.02	6	53.87	51.80	0	2,306	0.00%
2022/10/12	4	54.60	3	54.93	54.90	1	2,284	0.04%
2022/10/11	6	55.10	6	56.42	55.00	0	2,288	0.00%
2022/10/07	4	58.55	4	58.80	58.50	0	2,286	0.00%
2022/10/06	4	59.80	4	60.20	59.70	0	2,298	0.00%
2022/10/05	1	60.20	1	61.80	60.30	0	2,320	0.00%
2022/10/04	7	59.50	7	60.11	59.90	0	2,343	0.00%
2022/10/03	7	58.29	7	57.37	58.50	0	2,368	0.00%
2022/09/30	3	58.50	3	57.80	58.50	0	2,397	0.00%
2022/09/29	7	59.90	37	60.63	59.60	-30	2,433	-1.23%
2022/09/28	6	61.47	16	62.76	60.10	-10	2,452	-0.41%
2022/09/27	5	63.10	33	62.96	62.80	-28	2,464	-1.14%
2022/09/26	6	65.17	6	66.22	63.80	0	2,488	0.00%
2022/09/23	4	67.23	24	67.52	67.20	-20	2,497	-0.80%
2022/09/22	10	67.45	28	67.45	67.30	-18	2,534	-0.71%
2022/09/21	11	68.87	20	68.93	68.10	-9	2,542	-0.35%
2022/09/20	15	68.96	15	69.37	68.90	0	2,534	0.00%
2022/09/19	10	69.57	13	69.94	69.50	-3	2,520	-0.12%
2022/09/16	31	70.15	28	70.76	70.40	3	2,486	0.12%
2022/09/15	10	69.36	12	69.09	69.40	-2	2,275	-0.09%
2022/09/14	4	68.30	4	67.43	68.30	0	2,261	0.00%
2022/09/13	3	68.33	2	68.45	68.40	1	2,257	0.04%
2022/09/12	3	67.90	1	67.40	67.90	2	2,266	0.09%
2022/09/08	3	66.77	4	66.85	66.80	-1	2,272	-0.04%
2022/09/07	10	66.54	11	66.25	66.90	-1	2,287	-0.04%
2022/09/06	4	67.00	5	66.68	67.00	-1	2,286	-0.04%
2022/09/05	18	66.82	18	67.13	66.80	0	2,268	0.00%
2022/09/02	11	67.85	10	67.99	67.80	1	2,250	0.04%
2022/09/01	8	67.46	6	67.52	67.40	2	2,230	0.09%
2022/08/31	14	67.91	15	67.50	68.00	-1	2,218	-0.05%
2022/08/30	10	66.86	10	66.14	66.90	0	2,190	0.00%
2022/08/29	14	65.71	14	65.39	66.10	0	2,190	0.00%
2022/08/26	12	67.31	12	67.66	67.10	0	2,194	0.00%
2022/08/25	13	67.48	13	67.93	67.40	0	2,177	0.00%
2022/08/24	28	68.55	44.8	69.11	67.90	-16.8	2,173	-0.77%
2022/08/23	13	65.75	14	65.71	65.90	-1	2,120	-0.05%
2022/08/22	18	67.14	23	68.08	66.80	-5	2,105	-0.24%
2022/08/19	37	68.34	13	67.72	68.60	24	2,064	1.16%
2022/08/18	3.8	66.91	4	67.93	66.90	-0.2	2,032	-0.01%
2022/08/17	2	69.15	2	68.75	69.60	0	1,981	0.00%
2022/08/16	8	67.95	7	68.01	68.00	1	1,948	0.05%
2022/08/15	13.3	67.86	12	66.83	68.00	1.3	1,939	0.06%
2022/08/12	6	66.10	7.5	64.79	66.10	-1.5	1,922	-0.08%
2022/08/11	8	64.89	8	64.99	64.50	0	1,906	0.00%
2022/08/10	11	64.22	10	63.38	64.40	1	1,898	0.05%
2022/08/09	15	63.69	12.5	61.94	63.70	2.5	1,887	0.13%
2022/08/08	1	61.70	4	60.73	61.70	-3	1,864	-0.16%
2022/08/05	1	61.20	0	0.00	61.40	1	1,844	0.05%
2022/08/04	25.5	63.05	22	64.00	61.40	3.5	1,803	0.19%
2022/08/03	28	66.46	24	67.50	64.90	4	1,736	0.23%
2022/08/02	16.5	69.32	17	69.81	69.60	-0.5	1,678	-0.03%
2022/08/01	8	71.55	8	71.00	71.70	0	1,652	0.00%
2022/07/29	14	71.36	11	72.25	71.00	3	1,652	0.18%
2022/07/28	8	73.04	10	73.28	72.90	-2	1,605	-0.12%
2022/07/27	9	71.78	10	72.72	73.10	-1	1,578	-0.06%
2022/07/26	9	73.63	9	74.54	73.20	0	1,537	0.00%
2022/07/25	16	74.67	16	74.46	74.80	0	1,513	0.00%
2022/07/22	12	74.78	14	74.46	74.90	-2	1,490	-0.13%
2022/07/21	8	75.70	7	75.36	76.30	1	1,427	0.07%
2022/07/20	23	74.55	22	74.75	74.60	1	1,397	0.07%
2022/07/19	9	73.00	8	72.70	73.00	1	1,362	0.07%
2022/07/18	4	73.10	4	73.13	73.10	0	1,344	0.00%
2022/07/15	6	73.37	6	73.22	73.00	0	1,334	0.00%
2022/07/14	14	73.25	16	71.84	73.30	-2	1,331	-0.15%
2022/07/13	26	71.86	26	71.90	71.90	0	1,325	0.00%
2022/07/12	37	70.36	28	70.57	70.60	9	1,330	0.68%
2022/07/11	30	72.53	29	72.57	72.70	1	1,318	0.08%
2022/07/08	18	70.70	22	69.30	70.80	-4	1,292	-0.31%
2022/07/07	27	66.94	23	67.39	67.10	4	1,276	0.31%
2022/07/06	9	68.89	10	70.19	68.00	-1	1,246	-0.08%
2022/07/05	13	70.32	12.4	71.29	70.90	0.7	1,222	0.05%
2022/07/04	12	68.88	14	69.93	68.90	-2	1,195	-0.17%
2022/07/01	4	69.53	3	71.60	68.40	1	1,188	0.08%
2022/06/30	1	72.50	0	0.00	71.80	1	1,157	0.09%
2022/06/28	6	81.42	1	81.40	81.60	5	1,079	0.46%
2022/06/24	1	82.20	0	0.00	82.20	1	1,075	0.09%
2022/06/23	17	82.69	18	83.39	81.90	-1	1,075	-0.09%
2022/06/22	14	85.04	13	85.52	83.70	1	1,064	0.09%
2022/06/21	7	87.40	7.4	85.85	87.40	-0.4	1,058	-0.03%
2022/06/20	23	87.26	22	88.44	84.70	1	1,065	0.09%
2022/06/17	18	88.33	15	88.46	88.80	3	1,066	0.28%
2022/06/16	18	92.60	16	93.99	90.50	2	1,072	0.19%
2022/06/15	17	96.79	17	97.54	95.50	0	1,071	0.00%
2022/06/14	14	98.10	13	98.20	98.40	1	1,100	0.09%
2022/06/13	5	100.08	5	101.10	100.00	0	1,117	0.00%
2022/06/10	4	104.00	4	102.88	104.00	0	1,139	0.00%
2022/06/09	2	103.50	2	104.00	103.50	0	1,155	0.00%
2022/06/08	2	104.00	3	103.50	104.00	-1	1,177	-0.08%
2022/06/07	2	102.50	2	103.75	103.00	0	1,187	0.00%
2022/06/06	0	0.00	1	106.00	104.00	-1	1,190	-0.08%
2022/06/01	1.7	105.59	0	0.00	103.50	1.7	1,266	0.13%
2022/05/31	1	104.50	2.4	106.58	107.50	-1.4	1,252	-0.11%
2022/05/30	0	0.00	1.4	104.64	105.00	-1.4	1,249	-0.11%
2022/05/24	1	101.50	0	0.00	100.00	1	1,305	0.08%
2022/05/13	0	0.00	1	100.50	99.90	-1	1,394	-0.07%
2022/05/12	0	0.00	1	99.50	98.80	-1	1,416	-0.07%
2022/05/11	0	0.00	1	100.00	100.00	-1	1,433	-0.07%
2022/05/09	1	99.90	0	0.00	99.60	1	1,507	0.07%
2022/05/06	1	101.50	0	0.00	101.50	1	1,527	0.07%
2022/05/04	2	105.50	0	0.00	105.00	2	1,545	0.13%
2022/04/27	1	99.90	1	99.10	104.00	0	1,638	0.00%
2022/04/25	18	101.72	1	103.50	101.50	17	1,697	1.00%
2022/04/20	0	0.00	0	109.50	109.00	0	1,742	0.00%
2022/04/19	5	106.00	1	105.50	106.00	4	1,740	0.23%
2022/04/15	2	106.00	0	0.00	104.50	2	1,738	0.12%
2022/04/14	0	0.00	2	110.75	109.00	-2	1,789	-0.11%
2022/04/13	4.1	107.51	0	0.00	107.50	4.1	1,825	0.22%
2022/04/12	1.4	110.36	1	112.50	109.00	0.4	1,849	0.02%
2022/04/11	1	114.50	1	112.50	112.50	0	1,889	0.00%
2022/04/08	1	116.50	0	0.00	115.50	1	1,984	0.05%
2022/04/07	5.5	118.50	0	0.00	116.50	5.5	2,128	0.26%
2022/04/06	0	0.00	1	122.50	122.00	-1	2,189	-0.05%
2022/04/01	0.1	120.00	0	0.00	120.00	0.1	2,236	0.00%
2022/03/31	1	120.50	1	120.50	120.00	0	2,276	0.00%
2022/03/29	2	120.25	0	0.00	120.50	2	2,557	0.08%
2022/03/24	1	122.50	0	0.00	122.00	1	2,634	0.04%
2022/03/23	1	121.00	2	121.75	122.00	-1	2,642	-0.04%
2022/03/22	1	118.50	7	120.57	122.00	-6	2,650	-0.23%
2022/03/21	0	0.00	0.4	120.50	121.00	-0.4	2,659	-0.01%
2022/03/18	1	113.50	1	115.50	117.00	0	2,658	0.00%
2022/03/17	16	115.66	0	0.00	116.00	16	2,643	0.61%
2022/03/16	1	112.50	0	0.00	113.50	1	2,649	0.04%
2022/03/15	1.4	116.61	0	0.00	115.00	1.4	2,640	0.05%
2022/03/14	1	118.00	0	0.00	119.50	1	2,629	0.04%
2022/03/11	12	119.63	1	120.00	120.00	11	2,662	0.41%
2022/03/10	0	0.00	1	123.00	123.00	-1	2,663	-0.04%
2022/03/09	1	120.00	0	0.00	120.50	1	2,684	0.04%
2022/03/08	0	0.00	2	119.25	120.50	-2	2,697	-0.07%
2022/03/07	16	122.06	1	121.50	121.50	15	2,688	0.56%
2022/03/04	2	128.50	0	0.00	129.00	2	2,662	0.08%
2022/03/02	1	128.00	1	130.00	130.00	0	2,761	0.00%
2022/03/01	4	129.00	1	131.00	129.00	3	2,895	0.10%
2022/02/25	1	129.00	1.1	127.98	129.00	-0.1	3,079	0.00%
2022/02/24	10	127.50	5	128.00	127.50	5	3,097	0.16%
2022/02/23	1	129.50	0	0.00	129.50	1	3,115	0.03%
2022/02/22	1.1	127.05	3	129.00	130.00	-1.9	3,181	-0.06%
2022/02/18	1	129.00	0	0.00	129.00	1	3,228	0.03%
2022/02/15	4	130.88	0	0.00	130.50	4	3,279	0.12%
2022/02/14	4	128.75	0	0.00	128.00	4	3,310	0.12%
2022/02/11	4	130.50	0	0.00	131.00	4	3,300	0.12%
2022/02/10	5	134.50	2	133.00	133.00	3	3,326	0.09%
2022/02/09	0	0.00	7	133.64	134.00	-7	3,333	-0.21%
2022/02/08	1	130.50	1.3	131.10	130.50	-0.3	3,327	-0.01%
2022/02/07	0	0.00	1	126.50	127.50	-1	3,345	-0.03%
2022/01/26	1	125.00	1	125.00	125.00	0	3,408	0.00%
2022/01/25	8	127.63	0	0.00	126.50	8	3,431	0.23%
2022/01/24	2	129.00	1	130.50	129.00	1	3,466	0.03%
2022/01/21	1	130.00	1	132.50	130.50	0	3,516	0.00%
2022/01/20	1	132.00	0	0.00	132.00	1	3,580	0.03%
2022/01/18	1.1	135.05	1	136.00	133.00	0.1	3,766	0.00%
2022/01/17	2	128.75	1	131.00	132.50	1	3,756	0.03%
2022/01/14	8	128.00	1.6	128.88	130.00	6.4	3,787	0.17%
2022/01/11	3	132.33	0	0.00	132.50	3	4,007	0.07%
2022/01/10	50	132.00	50	132.50	132.00	0	4,062	0.00%
2022/01/07	1	133.00	1	136.50	131.50	0	4,275	0.00%
2022/01/06	2	137.75	1	139.00	136.00	1	4,244	0.02%
2022/01/05	2	136.75	4.1	138.06	139.50	-2.1	4,282	-0.05%
2022/01/04	1.3	138.60	0	0.00	138.50	1.3	4,343	0.03%
2022/01/03	1	143.00	1	141.00	141.00	0	4,405	0.00%
2021/12/30	1	144.50	3	141.83	142.00	-2	4,492	-0.04%
2021/12/29	1.6	139.88	7	139.07	139.50	-5.4	4,709	-0.11%
2021/12/28	0	0.00	1	137.00	137.00	-1	4,773	-0.02%
2021/12/27	1	135.00	4.5	134.39	134.50	-3.5	4,847	-0.07%
2021/12/24	3	136.83	5	135.60	135.00	-2	4,984	-0.04%
2021/12/23	3	138.83	3.1	139.21	138.00	-0.1	5,076	0.00%
2021/12/22	0	0.00	0.3	132.00	132.00	-0.3	5,060	-0.01%
2021/12/21	0.2	131.00	4	130.88	131.00	-3.8	5,297	-0.07%
2021/12/15	1	126.00	4	126.25	126.00	-3	6,463	-0.05%
2021/12/14	1	127.00	3	125.50	125.50	-2	6,976	-0.03%
2021/12/13	0	0.00	1	129.50	128.00	-1	7,412	-0.01%
2021/12/10	0	0.00	2	131.50	129.00	-2	7,508	-0.03%
2021/12/09	0	0.00	1	128.00	128.50	-1	7,461	-0.01%
2021/12/08	2	128.00	1	128.50	128.00	1	7,456	0.01%
2021/12/07	5	129.50	2	131.25	128.00	3	7,474	0.04%
2021/12/06	1	127.00	0	0.00	128.50	1	7,464	0.01%
2021/12/03	0	0.00	1	129.00	129.00	-1	7,522	-0.01%
2021/12/02	1	128.50	1	128.00	128.00	0	7,541	0.00%
2021/12/01	0	0.00	2	129.75	129.50	-2	7,644	-0.03%
2021/11/30	50	127.00	50	127.98	127.00	0	7,647	0.00%
2021/11/29	17	124.53	0	0.00	125.00	17	7,727	0.22%
2021/11/26	23	127.13	0	0.00	126.50	23	7,818	0.29%
2021/11/25	48.3	130.07	0	0.00	130.00	48.3	7,770	0.62%
2021/11/24	27	133.28	12	133.29	133.50	15	7,632	0.20%
2021/11/22	0	0.00	9	128.00	129.00	-9	7,428	-0.12%
2021/11/19	29	125.72	2	125.50	125.00	27	7,390	0.37%
2021/11/18	8	127.00	0	0.00	127.50	8	7,340	0.11%
2021/11/17	0	0.00	1	128.50	128.50	-1	7,303	-0.01%
2021/11/16	1	128.50	0	0.00	127.50	1	7,295	0.01%
2021/11/15	2	129.50	0	0.00	129.00	2	7,281	0.03%
2021/11/12	0	0.00	4	127.25	127.00	-4	7,287	-0.05%
2021/11/11	5	128.20	0	0.00	127.50	5	7,279	0.07%
2021/11/10	0.3	129.50	0	0.00	129.50	0.3	7,293	0.00%
2021/11/09	1	128.50	1	129.50	129.00	0	7,311	0.00%
2021/11/08	3	129.00	0	0.00	128.50	3	7,272	0.04%
2021/11/05	1	131.50	0	0.00	131.50	1	7,261	0.01%
2021/11/04	1	131.50	1	132.50	131.00	0	7,244	0.00%
2021/11/03	0	0.00	12.5	131.52	131.50	-12.5	7,220	-0.17%
2021/11/02	10	128.00	22	129.57	128.00	-12	7,170	-0.17%
2021/11/01	0	0.00	2	128.00	129.00	-2	7,138	-0.03%
2021/10/29	2	130.00	0	0.00	128.50	2	7,142	0.03%
2021/10/28	4	127.88	0	0.00	129.00	4	7,075	0.06%
2021/10/27	3	127.50	0	0.00	128.00	3	7,004	0.04%
2021/10/26	18	129.31	0	0.00	128.50	18	6,948	0.26%
2021/10/25	1	131.50	0.4	132.50	132.00	0.6	6,894	0.01%
2021/10/22	0	0.00	4	134.63	134.00	-4	6,911	-0.06%
2021/10/21	15.5	129.66	2	131.25	132.00	13.5	6,891	0.20%
2021/10/20	3	132.17	1	132.50	133.50	2	6,784	0.03%
2021/10/19	5.2	136.13	0	0.00	135.00	5.2	6,727	0.08%
2021/10/15	2	138.25	36.3	134.65	137.50	-34.3	6,615	-0.52%
2021/10/13	25	128.24	1	127.50	128.00	24	6,579	0.36%
2021/10/12	3	132.50	7	134.50	130.00	-4	6,596	-0.06%
2021/10/08	18	129.72	3	130.00	131.00	15	6,553	0.23%
2021/10/07	24	132.21	7	134.50	132.00	17	6,464	0.26%
2021/10/06	27.4	132.89	2	137.50	132.00	25.4	6,318	0.40%
2021/10/05	2	137.50	3	142.83	143.00	-1	5,979	-0.02%
2021/10/04	9	140.28	16	142.00	139.00	-7	5,891	-0.12%
2021/10/01	10	141.70	0	0.00	139.00	10	5,810	0.17%
2021/09/30	0	0.00	1	149.00	145.00	-1	5,684	-0.02%
2021/09/29	4.5	144.56	1	146.00	144.50	3.5	5,556	0.06%
2021/09/28	6.5	148.39	4	151.00	153.00	2.5	5,462	0.05%
2021/09/27	4.3	159.51	16	155.63	156.00	-11.8	5,198	-0.23%
2021/09/24	6	166.58	8.1	166.65	166.50	-2.1	4,978	-0.04%
2021/09/23	10	167.95	40	165.26	167.00	-30	4,785	-0.63%
2021/09/22	8	157.44	14	157.61	157.00	-6	4,389	-0.14%
2021/09/17	24	159.02	71	156.93	160.00	-47	4,134	-1.14%
2021/09/16	4	148.12	100.1	151.52	151.50	-96.1	3,591	-2.67%
2021/09/15	6	141.17	17	142.26	142.00	-11	3,144	-0.35%
2021/09/13	36	139.57	1	137.50	137.50	35	3,079	1.14%
2021/09/10	2	138.75	0	0.00	138.50	2	3,093	0.06%
2021/09/08	2	133.75	0	133.50	131.50	2	3,053	0.07%
2021/09/07	0	0.00	1	138.00	138.50	-1	3,003	-0.03%
2021/09/06	2	139.00	0	0.00	138.00	2	3,013	0.07%
2021/09/03	1	140.00	5	140.00	140.00	-4	2,975	-0.13%
2021/09/02	2	141.25	0	0.00	140.00	2	3,111	0.06%
2021/09/01	0.5	142.11	4.1	139.79	142.50	-3.5	3,053	-0.12%
2021/08/31	0	0.00	1	131.00	132.00	-1	2,914	-0.03%
2021/08/27	16	129.50	0	0.00	130.00	16	2,912	0.55%
2021/08/23	1	129.50	3	130.00	129.50	-2	2,885	-0.07%
2021/08/19	1	127.50	4	127.50	128.50	-3	2,861	-0.10%
2021/08/13	9	129.67	1	128.50	128.50	8	2,742	0.29%
2021/08/09	1	134.00	0	0.00	134.00	1	2,760	0.04%
2021/08/06	1	138.50	3	136.50	137.00	-2	2,777	-0.07%
2021/08/04	5	138.60	3	139.33	139.50	2	2,820	0.07%
2021/08/03	0	0.00	1	135.00	135.50	-1	2,806	-0.04%
2021/08/02	4	135.13	0	0.00	136.00	4	2,796	0.14%
2021/07/30	3	137.83	1	141.50	137.00	2	2,797	0.07%
2021/07/29	4.1	140.10	4	140.63	140.00	0.1	2,796	0.00%
2021/07/28	1	134.00	1	137.00	137.00	0	2,812	0.00%
2021/07/27	1	138.50	1	143.50	138.00	0	2,821	0.00%
2021/07/23	1	139.00	1	139.50	139.50	0	2,915	0.00%
2021/07/21	1	139.50	0	0.00	139.50	1	2,986	0.03%
2021/07/20	14.1	145.17	1	143.00	140.50	13.1	3,017	0.43%
2021/07/19	34	150.84	6.1	150.45	148.00	27.9	3,091	0.90%
2021/07/16	4.1	159.01	4	157.00	160.00	0.1	3,023	0.00%
2021/07/15	0	0.00	115	152.57	153.50	-115	2,946	-3.90%	大賣/鉅額交易
2021/07/13	1	151.00	1	151.50	149.50	0	2,884	0.00%
2021/07/12	1	150.00	2.2	150.52	150.50	-1.2	2,879	-0.04%
2021/07/09	14	148.50	2	152.00	147.00	12	2,943	0.41%
2021/07/08	4.1	147.50	2	148.50	147.00	2.1	3,009	0.07%
2021/07/07	101.2	150.48	5	150.00	150.50	96.2	2,995	3.21%	大買/
2021/07/05	3	147.33	7	147.29	148.00	-4	3,027	-0.13%
2021/07/02	1	140.50	0	0.00	140.50	1	2,965	0.03%
2021/07/01	1	140.00	1	139.50	140.00	0	2,987	0.00%
2021/06/30	4	142.88	73	144.64	142.50	-69	3,029	-2.28%
2021/06/29	74	143.51	31	144.61	144.50	43	3,045	1.41%
2021/06/28	30	139.43	2	139.50	138.50	28	2,953	0.95%
2021/06/25	2	136.50	1	138.00	136.00	1	2,947	0.03%
2021/06/23	0	0.00	2	138.75	139.00	-2	2,997	-0.07%
2021/06/22	1	135.50	1	139.50	132.50	0	2,998	0.00%
2021/06/21	2	133.75	2	137.00	137.50	0	3,023	0.00%
2021/06/17	2	138.00	0	0.00	138.00	2	2,990	0.07%
2021/06/16	6	138.00	0	0.00	137.00	6	2,998	0.20%
2021/06/15	3	140.83	5	139.50	140.00	-2	2,976	-0.07%
2021/06/11	4	142.12	4	138.25	138.00	0	2,924	0.00%
2021/06/10	9	139.22	7	139.86	138.50	2	2,853	0.07%
2021/06/09	1	125.50	1.3	127.54	132.00	-0.3	2,689	-0.01%
2021/06/02	0	0.00	3	127.00	122.50	-3	2,761	-0.11%
2021/06/01	1	125.50	2	126.00	126.00	-1	2,773	-0.04%
2021/05/31	2.3	125.70	2	126.50	126.50	0.3	2,794	0.01%
2021/05/27	5	122.50	0	0.00	122.00	5	2,853	0.18%
2021/05/26	5	124.50	0	0.00	124.50	5	2,903	0.17%
2021/05/19	11	118.00	0	0.00	121.00	11	3,081	0.36%
2021/05/14	6	117.33	0	0.00	116.00	6	3,138	0.19%
2021/05/13	5	112.00	0	0.00	116.50	5	3,107	0.16%
2021/05/11	2	132.00	0	0.00	127.00	2	3,066	0.07%
2021/05/10	0.2	135.50	0	0.00	134.50	0.2	3,026	0.01%
2021/05/07	2	136.25	2	138.00	137.50	0	3,041	0.00%
2021/05/05	5	134.50	0	0.00	133.50	5	3,005	0.17%
2021/05/04	0	0.00	0	137.00	138.00	0	2,943	0.00%
2021/04/29	4	149.50	12	151.08	147.50	-8	2,875	-0.28%
2021/04/28	2	148.50	62	152.66	154.50	-60	2,841	-2.11%
2021/04/27	1	151.00	0	0.00	150.50	1	2,816	0.04%
2021/04/26	1	154.00	20	152.00	150.50	-19	2,837	-0.67%
2021/04/23	1	149.50	101	150.99	150.50	-100	2,814	-3.55%	大賣/
2021/04/22	1	147.50	3	147.50	145.00	-2	2,748	-0.07%
2021/04/20	0	0.00	2	142.50	142.50	-2	2,655	-0.08%
2021/04/19	0	141.00	2	141.00	140.00	-2	2,647	-0.08%
2021/04/16	2	139.01	0	0.00	139.00	2	2,643	0.08%
2021/04/15	3	136.67	3	139.67	141.50	0	2,620	0.00%
2021/04/14	1	137.00	6	139.75	142.50	-5	2,552	-0.20%
2021/04/12	2	144.00	5	144.50	143.00	-3	2,532	-0.12%
2021/04/09	0	0.00	12	142.63	142.50	-12	2,490	-0.48%
2021/04/08	0	0.00	3	140.67	141.50	-3	2,432	-0.12%
2021/04/07	0	0.00	3	138.50	139.50	-3	2,402	-0.12%
2021/04/06	1	137.00	2	138.50	137.00	-1	2,396	-0.04%
2021/04/01	5	134.00	0	0.00	135.00	5	2,360	0.21%
2021/03/31	0	0.00	3	137.33	136.50	-3	2,311	-0.13%
2021/03/30	1	136.50	0	0.00	137.00	1	2,337	0.04%
2021/03/29	1	139.00	0	0.00	139.00	1	2,515	0.04%
2021/03/26	0	0.00	15	137.00	139.50	-15	2,520	-0.60%
2021/03/24	8	135.19	2	139.00	135.00	6	2,566	0.23%
2021/03/23	9	135.56	1	136.50	135.00	8	2,569	0.31%
2021/03/19	2	135.50	0	0.00	137.00	2	2,577	0.08%
2021/03/17	1	135.00	0	0.00	134.00	1	2,578	0.04%
2021/03/16	1	134.00	1	135.00	134.50	0	2,589	0.00%
2021/03/15	4	133.00	5	133.00	133.50	-1	2,595	-0.04%
2021/03/11	3	134.00	3	135.00	134.50	0	2,613	0.00%
2021/03/10	6	133.08	4	133.25	133.50	2	2,631	0.08%
2021/03/09	7	132.21	0	0.00	133.00	7	2,644	0.26%
2021/03/08	3	137.00	1	139.00	136.50	2	2,595	0.08%
2021/03/05	2	138.50	0	0.00	139.50	2	2,593	0.08%
2021/03/04	2	142.25	0	0.00	140.00	2	2,606	0.08%
2021/03/03	1	145.00	0	0.00	144.50	1	2,606	0.04%
2021/03/02	10	146.00	15	146.03	144.00	-5	2,598	-0.19%
2021/02/26	2	144.00	3	146.33	144.00	-1	2,582	-0.04%
2021/02/25	2	144.00	7	144.00	144.50	-5	2,556	-0.20%
2021/02/24	1	143.50	27	143.67	141.50	-26	2,538	-1.02%
2021/02/23	1	142.50	14	143.18	142.00	-13	2,513	-0.52%
2021/02/19	0	0.00	3	141.17	141.50	-3	2,642	-0.11%
2021/02/18	1	136.50	3	137.00	139.00	-2	2,664	-0.08%
2021/02/17	0	0.00	1	136.00	134.50	-1	2,651	-0.04%
2021/02/04	0	0.00	1	132.50	133.00	-1	2,630	-0.04%
2021/02/03	10	131.30	0	0.00	132.00	10	2,708	0.37%
2021/02/02	5	133.50	1	134.00	133.50	4	2,696	0.15%
2021/02/01	1	133.50	1	133.50	132.00	0	2,758	0.00%
2021/01/29	1	134.00	0	0.00	134.00	1	2,803	0.04%
2021/01/28	1	138.00	5	139.00	138.00	-4	2,814	-0.14%
2021/01/27	22	139.18	0	0.00	139.00	22	2,854	0.77%
2021/01/26	4	140.00	3	141.17	140.00	1	2,859	0.03%
2021/01/25	9	138.11	1	139.50	139.50	8	2,851	0.28%
2021/01/21	2	139.00	1	140.50	139.00	1	2,828	0.04%
2021/01/19	2	139.00	0	0.00	138.50	2	2,802	0.07%
2021/01/18	2	142.00	3	145.50	143.50	-1	2,833	-0.04%
2021/01/15	0	0.00	6	146.75	147.00	-6	2,864	-0.21%
2021/01/14	1	143.00	3	144.33	143.00	-2	2,805	-0.07%
2021/01/12	0	0.00	1	142.50	142.00	-1	2,862	-0.03%
2021/01/11	0	0.00	30	144.00	144.00	-30	2,969	-1.01%
2021/01/07	22	142.95	0	0.00	142.50	22	2,958	0.74%
2021/01/06	1	145.50	1	146.50	145.50	0	2,945	0.00%
2021/01/05	0	0.00	5	144.40	145.50	-5	2,884	-0.17%
2021/01/04	0	0.00	2	140.00	140.00	-2	2,817	-0.07%
2020/12/31	2	138.00	1	138.00	138.00	1	2,815	0.04%
2020/12/30	11	138.91	1	138.00	139.00	10	2,825	0.35%
2020/12/29	11	138.55	3	139.50	138.00	8	2,857	0.28%
2020/12/28	2	139.75	4	142.00	141.50	-2	2,835	-0.07%
2020/12/25	25	141.34	4	142.63	141.00	21	2,845	0.74%
2020/12/24	10	142.10	11.3	143.32	141.50	-1.3	2,890	-0.04%
2020/12/23	8	144.44	25	145.16	143.50	-17	2,876	-0.59%
2020/12/22	5	137.30	7	139.29	136.50	-2	2,730	-0.07%
2020/12/21	15.3	138.81	15	140.13	136.00	0.3	2,736	0.01%
2020/12/18	0	0.00	3	138.67	137.00	-3	2,669	-0.11%
2020/12/17	1	132.50	0	0.00	135.50	1	2,671	0.04%
2020/12/11	0	0.00	4	132.00	131.50	-4	2,694	-0.15%
2020/12/10	5	134.80	0	0.00	134.50	5	2,709	0.18%
2020/12/09	9	137.33	1	137.50	137.50	8	2,733	0.29%
2020/12/04	2	133.25	0	0.00	133.50	2	3,041	0.07%
2020/12/01	1	135.00	0	0.00	136.00	1	3,196	0.03%
2020/11/30	31	137.45	1	139.00	137.00	30	3,194	0.94%
2020/11/27	3	139.17	0	0.00	138.50	3	3,170	0.09%
2020/11/26	0	0.00	21	142.00	142.00	-21	3,156	-0.67%
2020/11/25	1	139.50	1	138.00	139.00	0	3,172	0.00%
2020/11/23	1	140.00	1	139.00	139.50	0	3,169	0.00%
2020/11/20	21	139.00	1	139.00	139.50	20	3,162	0.63%
2020/11/18	1	143.00	19	142.74	142.00	-18	3,156	-0.57%
2020/11/17	3	139.50	4	138.63	138.50	-1	3,076	-0.03%
2020/11/16	0	0.00	3	136.50	137.50	-3	3,072	-0.10%
2020/11/12	1	135.50	2	134.75	133.50	-1	3,072	-0.03%
2020/11/11	12	134.13	4	135.13	134.00	8	3,082	0.26%
2020/11/09	1	132.50	0	0.00	131.00	1	3,067	0.03%
2020/11/06	1	133.00	0	0.00	131.00	1	3,081	0.03%
2020/11/05	2	131.50	10	131.35	131.50	-8	3,097	-0.26%
2020/11/04	2	132.00	2	131.00	131.00	0	3,101	0.00%
2020/10/30	3	121.33	0	0.00	120.00	3	3,257	0.09%
2020/10/28	2	125.00	0	0.00	124.50	2	3,389	0.06%
2020/10/27	0	0.00	1	125.00	127.50	-1	3,471	-0.03%
2020/10/26	34	131.50	80	130.26	127.50	-46	3,549	-1.30%
2020/10/23	51	133.02	3	132.67	134.00	48	3,653	1.31%
2020/10/22	30	131.08	31	129.98	130.00	-1	3,695	-0.03%
2020/10/21	0	0.00	6	131.25	130.50	-6	3,716	-0.16%
2020/10/19	5	128.00	24	127.33	127.50	-19	3,727	-0.51%
2020/10/15	0	0.00	10	121.00	122.00	-10	3,750	-0.27%
2020/10/13	1	123.50	1	123.00	123.00	0	3,795	0.00%
2020/10/12	10	122.50	20	122.50	122.50	-10	3,851	-0.26%
2020/10/08	12	125.08	61	125.33	125.00	-49	3,901	-1.26%
2020/10/07	10	126.00	10	126.00	126.00	0	3,946	0.00%
2020/10/06	3	127.17	1	129.50	129.00	2	3,953	0.05%
2020/09/30	1	122.50	1	122.50	123.00	0	4,097	0.00%
2020/09/29	1	121.50	4	122.13	122.00	-3	4,146	-0.07%
2020/09/28	2	117.00	0	0.00	116.00	2	4,204	0.05%
2020/09/25	1	121.50	0	0.00	116.50	1	4,311	0.02%
2020/09/24	11	123.32	0	0.00	122.50	11	4,343	0.25%
2020/09/21	0	0.00	16	133.56	128.50	-16	4,339	-0.37%
2020/09/18	10	133.00	1	133.50	133.50	9	4,379	0.21%
2020/09/17	0	0.00	1	132.00	133.00	-1	4,402	-0.02%
2020/09/16	15	132.40	5	132.80	132.00	10	4,427	0.23%
2020/09/14	2	133.75	0	0.00	131.50	2	4,498	0.04%
2020/09/11	5	131.50	11	131.59	131.50	-6	4,504	-0.13%
2020/09/10	2	132.25	18	132.61	132.50	-16	4,523	-0.35%
2020/09/09	27	125.78	68	127.13	130.00	-41	4,553	-0.90%
2020/09/08	57	127.39	51	126.08	128.50	6	4,413	0.14%
2020/09/07	14	117.04	0	0.00	117.00	14	4,300	0.33%
2020/09/04	0	0.00	6	119.50	120.00	-6	4,318	-0.14%
2020/09/03	5	119.50	0	0.00	119.00	5	4,364	0.11%
2020/09/02	2	120.00	0	0.00	119.50	2	4,390	0.05%
2020/09/01	1	118.00	2	120.00	120.00	-1	4,437	-0.02%
2020/08/31	6	119.92	2	119.75	119.50	4	4,476	0.09%
2020/08/28	2	116.75	3	117.67	117.50	-1	4,561	-0.02%
2020/08/27	7	119.07	4	119.00	118.00	3	4,678	0.06%
2020/08/26	2	118.75	1	119.50	119.50	1	4,715	0.02%
2020/08/25	5	119.50	1	119.50	119.00	4	4,736	0.08%
2020/08/24	1	119.50	0	0.00	119.50	1	4,755	0.02%
2020/08/21	5	118.50	8	120.06	121.50	-3	4,788	-0.06%
2020/08/20	19	117.21	20	114.00	114.00	-1	4,761	-0.02%
2020/08/19	1	122.00	0	0.00	121.50	1	4,754	0.02%
2020/08/18	4	124.63	2	125.50	122.50	2	4,762	0.04%
2020/08/17	11	125.91	3	126.17	126.00	8	4,773	0.17%
2020/08/14	0	0.00	1	127.00	127.00	-1	4,840	-0.02%
2020/08/13	2	128.50	2	125.50	125.50	0	4,858	0.00%
2020/08/12	2	124.00	4	124.50	124.00	-2	4,900	-0.04%
2020/08/11	27	128.72	1	127.50	126.50	26	5,087	0.51%
2020/08/10	3	131.67	0	0.00	131.00	3	5,073	0.06%
2020/08/07	1	131.50	1	131.00	131.00	0	5,099	0.00%
2020/08/06	49	130.42	5	130.60	130.50	44	5,121	0.86%
2020/08/05	8	133.50	4	133.63	134.00	4	5,089	0.08%
2020/08/04	25	129.84	1	130.00	130.00	24	5,176	0.46%
2020/08/03	7	131.21	0	0.00	130.50	7	5,392	0.13%
2020/07/31	7	133.00	2	134.00	134.00	5	5,403	0.09%
2020/07/30	25	132.22	1	133.00	132.00	24	5,417	0.44%
2020/07/29	28	134.32	1	133.50	133.50	27	5,432	0.50%
2020/07/28	2	140.00	0	0.00	137.50	2	5,308	0.04%
2020/07/24	2	150.50	62	147.09	147.00	-60	5,312	-1.13%
2020/07/23	0	0.00	6	149.67	150.50	-6	5,362	-0.11%
2020/07/22	51	146.99	1	147.00	147.00	50	5,370	0.93%
2020/07/21	5	149.60	3.3	150.29	148.50	1.7	5,346	0.03%
2020/07/20	0	0.00	1	147.50	147.50	-1	5,323	-0.02%
2020/07/17	0	0.00	2	147.25	147.50	-2	5,345	-0.04%
2020/07/16	1	146.00	1	149.50	146.00	0	5,391	0.00%
2020/07/15	2	148.75	6	148.00	147.00	-4	5,383	-0.07%
2020/07/13	5	143.70	3	144.00	144.00	2	5,487	0.04%
2020/07/10	6	143.75	4	143.50	142.00	2	5,528	0.04%
2020/07/09	38	148.42	2	149.25	148.00	36	5,553	0.65%
2020/07/08	24	151.69	0	0.00	151.00	24	5,521	0.43%
2020/07/07	4	151.50	5	153.50	151.00	-1	5,512	-0.02%
2020/07/06	42	151.13	6.3	150.74	150.50	35.8	5,466	0.65%
2020/07/03	13.1	149.62	3	150.83	150.50	10.1	5,418	0.19%
2020/07/02	1	149.50	0	0.00	150.00	1	5,556	0.02%
2020/07/01	0	0.00	1	148.00	148.00	-1	5,622	-0.02%
2020/06/29	4	147.00	3	148.67	146.50	1	5,663	0.02%
2020/06/24	4	145.50	0	0.00	145.00	4	5,647	0.07%
2020/06/23	3	149.17	0	0.00	148.00	3	5,714	0.05%
2020/06/22	2	151.25	9	151.17	150.00	-7	5,751	-0.12%
2020/06/19	5	147.50	0	0.00	147.00	5	5,805	0.09%
2020/06/18	1	149.50	1	150.00	149.00	0	5,891	0.00%
2020/06/17	1.5	150.00	5	148.80	148.00	-3.5	5,926	-0.06%
2020/06/16	4	151.75	6	149.92	151.00	-2	6,069	-0.03%
2020/06/15	3	145.33	0	0.00	144.00	3	6,169	0.05%
2020/06/12	1	137.50	1	144.00	144.00	0	6,328	0.00%
2020/06/11	1	146.00	1.1	144.29	142.50	-0.1	6,411	0.00%
2020/06/10	0	0.00	5	144.50	144.50	-5	6,477	-0.08%
2020/06/09	1	145.50	0	0.00	142.50	1	6,492	0.02%
2020/06/08	1	146.00	1	146.00	145.00	0	6,568	0.00%
2020/06/05	2	145.50	1	145.50	144.50	1	6,579	0.02%
2020/06/04	3	142.17	13	144.96	146.50	-10	6,633	-0.15%
2020/06/03	1	140.00	7	140.50	141.50	-6	6,616	-0.09%
2020/06/02	18	136.78	1	141.00	135.50	17	6,577	0.26%
2020/06/01	1	138.50	6	138.33	138.00	-5	6,613	-0.08%
2020/05/29	2	135.75	2	135.50	135.00	0	6,664	0.00%
2020/05/28	0	0.00	6	135.42	135.00	-6	6,759	-0.09%
2020/05/27	2	133.50	2	132.75	132.50	0	6,852	0.00%
2020/05/26	6	132.25	2	131.50	131.50	4	6,932	0.06%
2020/05/25	0	0.00	1	132.50	132.50	-1	7,065	-0.01%
2020/05/22	12	133.04	3	132.67	131.00	9	7,216	0.12%
2020/05/21	2	134.50	6.3	134.37	134.50	-4.3	7,337	-0.06%
2020/05/20	10	128.60	2	129.00	128.50	8	7,271	0.11%
2020/05/19	16	130.78	11	130.95	130.50	5	7,310	0.07%
2020/05/18	51	132.52	15	129.23	128.00	36	7,284	0.49%
2020/05/15	7	140.00	3	142.00	142.00	4	7,069	0.06%
2020/05/14	6	144.08	116.1	143.91	141.00	-110.1	7,050	-1.56%	大賣/鉅額交易
2020/05/13	2.1	146.08	10.1	146.36	147.50	-8	7,049	-0.11%
2020/05/12	3.3	148.92	4	149.00	146.50	-0.7	7,087	-0.01%
2020/05/11	15	153.83	13	151.96	152.00	2	7,188	0.03%
2020/05/08	13	151.12	32.3	148.53	152.50	-19.3	7,099	-0.27%
2020/05/07	8	140.69	5	140.80	141.00	3	6,831	0.04%
2020/05/06	22	139.11	3	141.33	137.50	19	6,803	0.28%
2020/05/05	7	141.50	4	141.50	141.50	3	6,801	0.04%
2020/05/04	3.3	140.65	0	0.00	140.00	3.3	6,725	0.05%
2020/04/30	13	144.69	2	145.50	145.00	11	6,772	0.16%
2020/04/29	5	145.70	11	145.64	144.50	-6	6,847	-0.09%
2020/04/28	4	142.63	3.3	143.89	145.00	0.7	6,942	0.01%
2020/04/27	15	137.70	20	138.58	140.00	-5	6,929	-0.07%
2020/04/24	35	138.50	5	138.50	138.00	30	6,986	0.43%
2020/04/23	7	138.21	7	139.43	140.00	0	7,137	0.00%
2020/04/22	6	134.75	11	135.00	136.00	-5	7,121	-0.07%
2020/04/21	106	137.73	3	140.83	136.50	103	7,117	1.45%	大買/鉅額交易
2020/04/20	4	142.50	7	141.93	143.00	-3	7,216	-0.04%
2020/04/17	9	143.89	56	148.81	143.00	-47	7,316	-0.64%
2020/04/16	7	149.29	12	149.58	147.50	-5	7,280	-0.07%
2020/04/15	2	144.75	25	146.70	146.50	-23	7,330	-0.31%
2020/04/14	6	144.92	15	146.47	144.00	-9	7,357	-0.12%
2020/04/13	7	142.64	3	143.50	141.00	4	7,328	0.05%
2020/04/10	9	138.94	2	139.00	141.00	7	7,307	0.10%
2020/04/09	41	140.05	1	142.50	138.50	40	7,446	0.54%
2020/04/08	42	141.89	1	141.50	142.00	41	7,566	0.54%
2020/04/07	12.3	143.88	18	143.39	143.00	-5.7	7,541	-0.08%
2020/04/06	15	144.03	2	138.75	146.00	13	7,369	0.18%
2020/04/01	0	0.00	3	132.33	134.00	-3	7,321	-0.04%
2020/03/31	2	130.75	5	133.60	133.50	-3	7,384	-0.04%
2020/03/30	2	131.00	0	0.00	132.50	2	7,407	0.03%
2020/03/27	13	132.85	13	131.88	130.00	0	7,381	0.00%
2020/03/26	6	126.83	0	0.00	130.00	6	7,335	0.08%
2020/03/25	12	125.46	12	126.71	127.00	0	7,342	0.00%
2020/03/24	17	119.85	6	120.67	118.00	11	7,276	0.15%
2020/03/23	7	117.57	8	118.38	115.50	-1	7,236	-0.01%
2020/03/20	10	126.30	17	126.03	124.00	-7	7,351	-0.10%
2020/03/19	19.1	116.51	8	115.81	119.50	11.1	7,196	0.15%
2020/03/17	4	113.63	3	110.17	110.00	1	6,963	0.01%
2020/03/16	1	129.50	2	126.00	118.00	-1	6,854	-0.01%
2020/03/13	3	125.83	6	120.00	130.00	-3	6,737	-0.04%
2020/03/12	4	135.75	2	133.00	133.00	2	6,681	0.03%
2020/03/11	3	150.50	1	149.50	147.50	2	6,607	0.03%
2020/03/10	2	148.25	2.3	149.33	152.00	-0.3	6,578	0.00%
2020/03/09	1	147.00	0	0.00	145.50	1	6,511	0.02%
2020/03/06	2	155.00	2	153.75	153.50	0	6,463	0.00%
2020/03/05	2	153.75	11	153.82	152.00	-9	6,433	-0.14%
2020/03/04	9	150.72	3	150.83	151.00	6	6,372	0.09%
2020/03/03	3.3	152.19	2	149.50	148.50	1.3	6,305	0.02%
2020/03/02	2	145.75	2	150.25	151.00	0	6,222	0.00%
2020/02/27	1	148.50	4	146.75	143.50	-3	6,176	-0.05%
2020/02/26	7	150.93	3	151.17	152.00	4	6,077	0.07%
2020/02/25	44	149.26	43	146.98	148.00	1	5,985	0.02%
2020/02/24	2	140.25	6.3	142.65	145.00	-4.3	5,861	-0.07%
2020/02/21	1	136.00	5	137.80	138.00	-4	5,750	-0.07%
2020/02/20	1	136.00	1	139.00	136.00	0	5,750	0.00%
2020/02/19	7	135.57	3	135.83	135.50	4	5,696	0.07%
2020/02/18	6	138.25	1	137.00	138.00	5	5,635	0.09%
2020/02/17	2	139.50	4	141.75	140.50	-2	5,637	-0.04%
2020/02/14	2	141.75	4	142.50	141.50	-2	5,680	-0.04%
2020/02/13	9.3	139.43	4	140.50	139.00	5.3	5,657	0.09%
2020/02/12	41	140.48	30.4	141.33	140.00	10.6	5,608	0.19%
2020/02/11	1	127.00	2.3	130.63	132.00	-1.3	5,529	-0.02%
2020/02/10	2	126.75	0	0.00	125.50	2	5,682	0.04%
2020/02/07	2.3	129.37	1	130.50	127.50	1.3	5,784	0.02%
2020/02/06	9	131.94	7.3	132.94	132.00	1.7	5,757	0.03%
2020/02/05	5.3	129.44	8	129.00	128.00	-2.7	5,676	-0.05%
2020/02/04	3	129.17	4	129.75	129.00	-1	5,692	-0.02%
2020/02/03	2	126.26	8	127.94	129.00	-6	5,809	-0.10%
2020/01/31	4	129.00	6	132.50	133.00	-2	5,811	-0.03%
2020/01/30	10	133.55	3	133.67	132.50	7	5,736	0.12%
2020/01/20	12	146.54	4	145.88	147.00	8	5,686	0.14%
2020/01/17	3	141.83	21	142.71	144.50	-18	5,639	-0.32%
2020/01/16	6	139.08	14	138.57	139.00	-8	5,510	-0.15%
2020/01/15	3	138.33	47	138.44	137.50	-44	5,548	-0.79%
2020/01/14	46	138.10	18	138.03	139.50	28	5,590	0.50%
2020/01/13	5	134.70	6	135.08	137.00	-1	5,481	-0.02%
2020/01/10	6	133.33	1	131.00	131.00	5	5,471	0.09%
2020/01/09	1	133.00	7	133.14	132.00	-6	5,551	-0.11%
2020/01/08	8	129.06	2	127.75	126.00	6	5,603	0.11%
2020/01/07	3	131.33	31	132.50	131.50	-28	5,557	-0.50%
2020/01/06	0	0.00	9	130.06	130.00	-9	5,583	-0.16%
2020/01/03	40	132.39	10	131.30	130.00	30	5,614	0.53%
2020/01/02	5	132.80	41	133.38	136.50	-36	5,442	-0.66%
2019/12/31	12	127.88	0	0.00	127.50	12	5,306	0.23%
2019/12/30	0	0.00	3	129.67	129.50	-3	5,284	-0.06%
2019/12/27	8	130.50	1	130.50	129.00	7	5,364	0.13%
2019/12/26	29	130.00	6	131.42	130.50	23	5,338	0.43%
2019/12/25	7	130.43	5	128.60	130.00	2	5,341	0.04%
2019/12/24	5	125.10	3	126.17	126.00	2	5,328	0.04%
2019/12/23	21	127.36	0	0.00	125.00	21	5,329	0.39%
2019/12/20	2	126.00	4	128.88	129.50	-2	5,323	-0.04%
2019/12/19	7	127.21	3	128.00	127.00	4	5,283	0.08%
2019/12/18	2	131.00	2	130.50	129.00	0	5,222	0.00%
2019/12/17	8	127.88	6	128.92	133.00	2	5,203	0.04%
2019/12/16	7	129.86	5	130.00	129.00	2	5,080	0.04%
2019/12/13	18	131.81	9.4	131.69	130.00	8.6	5,063	0.17%
2019/12/12	10	135.30	42	135.62	133.50	-32	4,965	-0.64%
2019/12/11	12	138.00	5	140.70	138.00	7	4,935	0.14%
2019/12/10	12	140.67	0	0.00	140.50	12	5,128	0.23%
2019/12/09	25	141.44	0	0.00	141.50	25	5,249	0.48%
2019/12/06	4	141.00	3	141.67	140.00	1	5,292	0.02%
2019/12/05	5	144.20	17	143.41	144.00	-12	5,314	-0.23%
2019/12/04	3	142.33	1	143.00	143.00	2	5,348	0.04%
2019/12/03	6	140.83	43	141.13	141.50	-37	5,452	-0.68%
2019/12/02	2	137.00	0	0.00	139.00	2	5,440	0.04%
2019/11/29	14	140.18	3	141.83	139.50	11	5,422	0.20%
2019/11/27	1	143.00	5	143.00	144.00	-4	5,473	-0.07%
2019/11/26	30	142.00	4	142.25	143.00	26	5,459	0.48%
2019/11/25	2	138.25	0	0.00	135.50	2	5,382	0.04%
2019/11/22	5	139.00	16	136.50	137.00	-11	5,404	-0.20%
2019/11/21	102	134.93	35	135.00	135.50	67	5,348	1.25%	大買/
2019/11/19	0	0.00	1	137.50	137.50	-1	5,354	-0.02%
2019/11/18	1	142.00	0	0.00	139.00	1	5,367	0.02%
2019/11/15	2	140.50	3	139.83	140.50	-1	5,416	-0.02%
2019/11/14	3	140.67	0	0.00	138.00	3	5,449	0.06%
2019/11/13	1	141.50	3	144.67	144.00	-2	5,480	-0.04%
2019/11/12	4	140.25	4	139.50	140.50	0	5,470	0.00%
2019/11/11	100	141.00	105	140.81	137.50	-5	5,554	-0.09%	大賣/
2019/11/08	51	139.54	106	139.53	140.00	-55	5,572	-0.99%	大賣/
2019/11/07	13	138.69	5	135.70	139.00	8	5,556	0.14%
2019/11/06	8	148.13	6	149.83	147.00	2	5,537	0.04%
2019/11/05	8	154.06	3	154.17	154.00	5	5,632	0.09%
2019/11/01	18	152.72	0	0.00	154.00	18	5,818	0.31%
2019/10/31	27	156.85	1	162.50	155.00	26	5,955	0.44%
2019/10/30	3	156.33	2	158.75	158.00	1	5,947	0.02%
2019/10/29	0	0.00	1	160.50	160.50	-1	6,036	-0.02%
2019/10/28	10	154.50	0	0.00	157.50	10	6,014	0.17%
2019/10/25	14	155.75	1	157.50	156.00	13	6,001	0.22%
2019/10/24	1	154.50	1	155.00	155.50	0	5,968	0.00%
2019/10/23	3	157.17	2	157.50	157.00	1	5,990	0.02%
2019/10/22	8	159.88	13	160.08	159.00	-5	5,972	-0.08%
2019/10/21	14	155.32	11	159.55	155.50	3	6,058	0.05%
2019/10/18	0	0.00	2	158.50	157.00	-2	6,151	-0.03%
2019/10/17	20	152.00	37	154.35	154.50	-17	6,129	-0.28%
2019/10/16	10	146.40	2	148.00	147.50	8	6,024	0.13%
2019/10/15	20	156.50	0	0.00	156.50	20	5,862	0.34%
2019/10/14	1	158.00	24	156.52	158.00	-23	5,964	-0.39%
2019/10/09	2	147.50	2	152.50	150.00	0	5,878	0.00%
2019/10/08	2	150.50	0	0.00	150.00	2	5,816	0.03%
2019/10/07	20	153.00	0	0.00	154.50	20	5,838	0.34%
2019/10/03	2	151.50	1	152.00	153.00	1	5,844	0.02%
2019/10/01	1	153.50	2	156.50	153.50	-1	5,720	-0.02%
2019/09/26	1	158.50	0	0.00	155.00	1	5,743	0.02%
2019/09/25	0	0.00	4	157.50	157.00	-4	5,774	-0.07%
2019/09/24	0	0.00	1	160.50	158.50	-1	5,892	-0.02%
2019/09/20	2	159.50	1	162.50	162.50	1	6,224	0.02%
2019/09/19	2	159.50	2	161.25	162.50	0	6,234	0.00%
2019/09/18	1	164.00	1	163.50	163.50	0	6,207	0.00%
2019/09/17	0	0.00	3	163.50	163.00	-3	6,191	-0.05%
2019/09/16	4	164.00	2	162.00	162.00	2	6,208	0.03%
2019/09/12	10	164.10	10	166.95	167.00	0	6,221	0.00%
2019/09/11	8	152.50	10	153.80	155.50	-2	6,115	-0.03%
2019/09/10	7	148.21	5	150.00	149.50	2	6,027	0.03%
2019/09/09	8	150.50	4	151.63	148.50	4	6,024	0.07%
2019/09/06	8	152.00	16	150.38	152.00	-8	6,016	-0.13%
2019/09/05	11	147.14	18	149.14	149.50	-7	6,035	-0.12%
2019/09/04	118	145.50	60	145.43	146.50	58	6,003	0.97%	大買/
2019/09/03	15	141.70	18	143.22	141.50	-3	6,258	-0.05%
2019/09/02	4	142.50	17	141.47	142.50	-13	6,345	-0.20%
2019/08/30	7	140.57	16	138.78	137.00	-9	6,354	-0.14%
2019/08/29	83	139.48	85	139.61	139.50	-2	6,446	-0.03%
2019/08/28	4	138.50	6	136.67	136.50	-2	6,477	-0.03%
2019/08/27	31	140.47	61	139.07	139.00	-30	6,511	-0.46%
2019/08/26	53	136.50	51	136.55	141.00	2	6,534	0.03%
2019/08/23	4	139.50	5	138.60	140.00	-1	6,560	-0.02%
2019/08/22	7	145.79	3	148.50	143.50	4	6,542	0.06%
2019/08/21	1	142.50	2	145.25	146.00	-1	6,519	-0.02%
2019/08/20	3	144.00	4	146.63	143.00	-1	6,657	-0.02%
2019/08/19	0	0.00	2	141.25	141.50	-2	6,668	-0.03%
2019/08/16	4	140.38	3	140.33	139.50	1	6,761	0.01%
2019/08/15	57	140.89	53	141.00	142.00	4	6,802	0.06%
2019/08/14	7	142.29	12	144.13	140.00	-5	6,830	-0.07%
2019/08/13	4	138.25	3	138.83	137.00	1	6,905	0.01%
2019/08/12	8	139.50	7	140.21	137.00	1	7,028	0.01%
2019/08/08	1	135.00	3	137.50	140.00	-2	6,999	-0.03%
2019/08/07	8	135.94	25	136.10	132.00	-17	6,911	-0.25%
2019/08/06	23	127.98	7	127.00	129.00	16	6,759	0.24%
2019/08/05	6	131.42	4	129.00	128.00	2	6,721	0.03%
2019/08/02	11	128.95	8	128.81	128.00	3	6,697	0.04%
2019/08/01	6	138.33	7	136.50	137.50	-1	6,555	-0.02%
2019/07/31	29	135.60	11	134.09	137.50	18	6,395	0.28%
2019/07/30	6	124.25	0	0.00	125.00	6	6,240	0.10%
2019/07/29	2	129.25	3	129.17	129.00	-1	6,282	-0.02%
2019/07/26	2	127.50	0	0.00	128.50	2	6,401	0.03%
2019/07/25	3	126.17	2	126.75	127.00	1	6,397	0.02%
2019/07/24	1	124.00	4	125.13	125.50	-3	6,350	-0.05%
2019/07/23	10	129.55	4	126.75	126.00	6	6,387	0.09%
2019/07/22	5	124.80	6	127.92	129.50	-1	6,256	-0.02%
2019/07/19	1	118.00	2	118.25	118.00	-1	6,133	-0.02%
2019/07/18	2	112.50	1	112.50	112.50	1	6,100	0.02%
2019/07/17	1	113.00	1	116.50	115.00	0	6,113	0.00%
2019/07/16	3	115.67	1	117.50	115.00	2	6,170	0.03%
2019/07/12	1	115.50	0	0.00	115.00	1	6,239	0.02%
2019/07/11	2	115.50	1	115.50	114.00	1	6,344	0.02%
2019/07/10	0	0.00	21	112.50	112.00	-21	6,461	-0.33%
2019/07/04	1	118.50	2	119.00	119.00	-1	6,540	-0.02%
2019/07/03	4	120.38	3	117.50	117.50	1	6,525	0.02%
2019/07/02	2	115.75	2	116.25	118.50	0	6,440	0.00%
2019/07/01	0	0.00	5	116.80	118.00	-5	6,417	-0.08%
2019/06/28	2	111.25	2	112.00	109.00	0	6,305	0.00%
2019/06/27	2	110.50	175	109.07	112.00	-173	6,171	-2.80%	大賣/鉅額交易
2019/06/26	6	102.75	1	103.50	102.00	5	6,110	0.08%
2019/06/25	166	103.96	1	104.00	104.00	165	6,050	2.73%	大買/鉅額交易
2019/06/21	2	101.00	2	105.50	102.00	0	6,081	0.00%
2019/06/20	3	105.50	6	104.58	104.50	-3	6,077	-0.05%
2019/06/19	1	101.50	15	102.40	103.00	-14	6,048	-0.23%
2019/06/18	1	101.00	1	98.40	98.70	0	6,026	0.00%
2019/06/17	1	99.20	0	0.00	98.90	1	6,073	0.02%
2019/06/14	5	98.60	4	98.40	99.80	1	6,054	0.02%
2019/06/13	6	101.17	6	101.00	99.40	0	6,074	0.00%
2019/06/12	4	102.13	5	100.58	99.90	-1	6,206	-0.02%
2019/06/11	40	100.37	42	100.59	100.00	-2	6,389	-0.03%
2019/06/10	1	94.40	1	87.80	94.60	0	6,229	0.00%
2019/06/06	2	87.45	2	87.45	86.00	0	6,184	0.00%
2019/06/05	1	91.00	0	0.00	88.30	1	6,198	0.02%
2019/06/04	0	0.00	1	91.20	91.60	-1	6,100	-0.02%
2019/06/03	3	86.07	4	87.48	88.30	-1	6,072	-0.02%
2019/05/31	13	88.72	16	88.47	86.90	-3	6,045	-0.05%
2019/05/30	13	87.15	5	87.12	87.00	8	5,989	0.13%
2019/05/29	2	83.00	2	84.20	84.00	0	5,936	0.00%
2019/05/28	0	0.00	1	85.40	84.60	-1	5,951	-0.02%
2019/05/27	4	84.35	2	84.10	82.80	2	5,916	0.03%
2019/05/24	3	88.63	4.8	89.02	88.10	-1.8	5,781	-0.03%
2019/05/23	6	87.42	2	87.75	90.50	4	5,741	0.07%
2019/05/21	1	87.50	2	88.75	90.50	-1	5,621	-0.02%
2019/05/20	2	89.15	2	88.50	89.60	0	5,628	0.00%
2019/05/17	7	97.54	5	99.52	91.80	2	5,596	0.04%
2019/05/16	7	105.50	10	105.95	102.00	-3	5,524	-0.05%
2019/05/15	5	110.40	0	0.00	108.50	5	5,498	0.09%
2019/05/14	2	96.50	2	98.50	104.50	0	5,448	0.00%
2019/05/13	1	101.50	2	102.00	100.50	-1	5,444	-0.02%
2019/05/10	0	0.00	1	105.50	106.50	-1	5,499	-0.02%
2019/05/09	2	104.50	3	105.50	104.00	-1	5,628	-0.02%
2019/05/08	3	107.33	1	108.00	109.00	2	5,619	0.04%
2019/05/07	1	109.00	1	109.50	107.50	0	5,629	0.00%
2019/05/06	2	106.50	2	105.50	105.50	0	5,579	0.00%
2019/05/03	5	106.70	0	0.00	112.00	5	5,487	0.09%
2019/04/24	1	102.50	1	101.50	102.00	0	5,741	0.00%
2019/04/23	3	104.33	6	104.00	104.50	-3	5,721	-0.05%
2019/04/22	1	104.00	4	101.63	104.00	-3	5,674	-0.05%
2019/04/19	11	102.82	8	100.10	102.00	3	5,605	0.05%
2019/04/18	17	100.04	25	99.92	100.00	-8	5,493	-0.15%
2019/04/17	15	98.22	34	98.07	98.10	-19	5,448	-0.35%
2019/04/16	24	96.54	5.1	97.29	98.10	18.9	5,368	0.35%
2019/04/15	17	92.27	8	92.19	92.00	9	5,296	0.17%
2019/04/12	0	0.00	2	87.00	87.30	-2	5,209	-0.04%
2019/04/11	4	86.95	0	0.00	86.50	4	5,225	0.08%
2019/04/10	2	86.05	22	86.53	87.90	-20	5,296	-0.38%
2019/04/09	2	87.70	0	0.00	87.70	2	5,283	0.04%
2019/04/08	2	88.20	5	90.80	88.20	-3	5,288	-0.06%
2019/04/03	6	89.42	3	89.40	90.80	3	5,248	0.06%
2019/04/02	8	89.30	10	88.37	88.20	-2	5,217	-0.04%
2019/04/01	9	87.88	20	87.88	87.40	-11	5,177	-0.21%
2019/03/29	20	89.74	10	87.73	88.80	10	5,144	0.19%
2019/03/28	2	85.30	2	84.20	84.90	0	5,029	0.00%
2019/03/27	12	85.18	9	84.72	85.10	3	5,061	0.06%
2019/03/26	3	85.27	6	84.20	83.50	-3	5,049	-0.06%
2019/03/25	3	84.03	1	84.50	85.00	2	5,080	0.04%
2019/03/22	13	85.51	18	85.33	84.60	-5	5,091	-0.10%
2019/03/21	8	83.69	15	83.58	85.50	-7	5,059	-0.14%
2019/03/20	5	82.28	2	81.95	82.40	3	5,035	0.06%
2019/03/19	3	80.17	1	80.90	80.90	2	5,063	0.04%
2019/03/18	2	80.95	5	80.78	81.30	-3	5,161	-0.06%
2019/03/15	7	79.49	17	79.77	80.50	-10	5,150	-0.19%
2019/03/14	7	79.40	8	77.18	77.80	-1	4,998	-0.02%
2019/03/13	5	73.00	22	72.51	72.70	-17	4,833	-0.35%
2019/03/12	1	71.30	15	70.14	70.80	-14	4,830	-0.29%
2019/03/11	1	68.30	3	69.07	69.20	-2	5,033	-0.04%
2019/03/08	6	65.83	3	66.97	67.00	3	4,985	0.06%
2019/03/07	9	66.56	11	66.78	66.50	-2	4,989	-0.04%
2019/03/06	11	66.81	12	67.05	67.20	-1	5,068	-0.02%
2019/03/05	7	67.61	4	68.13	67.50	3	5,124	0.06%
2019/02/27	19	67.45	0	0.00	68.30	19	5,301	0.36%
2019/02/21	2	71.60	17	70.64	69.90	-15	5,302	-0.28%
2019/02/20	2	70.30	0	0.00	69.40	2	5,246	0.04%
2019/02/19	2	70.70	6	70.72	70.60	-4	5,206	-0.08%
2019/02/18	6	69.87	55	69.32	69.60	-49	5,144	-0.95%
2019/02/15	38	67.44	10	67.43	66.80	28	5,016	0.56%
2019/02/14	3	65.07	5	65.52	65.20	-2	4,913	-0.04%
2019/02/13	1	64.60	10	64.66	64.20	-9	4,874	-0.18%
2019/02/12	1	65.00	0	0.00	65.00	1	4,821	0.02%
2019/02/11	2	64.60	16	64.92	65.50	-14	4,776	-0.29%
2019/01/30	3	59.93	6	60.90	61.00	-3	4,652	-0.06%
2019/01/29	0	0.00	1	58.20	58.20	-1	4,489	-0.02%
2019/01/28	2	58.45	0	0.00	58.10	2	4,577	0.04%
2019/01/25	0	0.00	1	57.10	57.50	-1	4,689	-0.02%
2019/01/23	0	0.00	1	57.50	57.70	-1	4,748	-0.02%
2019/01/22	17	58.21	8	58.80	57.60	9	4,736	0.19%
2019/01/21	1	58.80	0	0.00	58.90	1	4,698	0.02%
2019/01/18	6	58.33	34	57.10	57.30	-28	4,629	-0.60%
2019/01/17	35	58.70	3	58.57	56.80	32	4,596	0.70%
2019/01/16	8	58.13	11	57.17	59.20	-3	4,485	-0.07%
2019/01/15	2	54.20	13	54.36	54.30	-11	4,288	-0.26%
2019/01/14	2	52.60	0	0.00	52.40	2	4,244	0.05%
2019/01/11	1	53.50	0	0.00	53.60	1	4,275	0.02%
2019/01/10	0	0.00	1	53.90	53.60	-1	4,281	-0.02%
2019/01/09	2	53.25	7	53.36	53.30	-5	4,311	-0.12%
2019/01/08	2	52.70	8	53.15	53.00	-6	4,316	-0.14%
2019/01/07	5	52.40	15	52.73	52.50	-10	4,339	-0.23%
2019/01/04	2	48.58	1	49.95	50.90	1	4,312	0.02%
2019/01/03	7	50.57	4	50.83	50.30	3	4,344	0.07%
2019/01/02	27	52.70	25	52.27	51.70	2	4,356	0.05%
2018/12/28	0	0.00	8	50.54	50.00	-8	4,303	-0.19%
2018/12/27	2	49.40	2	49.28	49.25	0	4,318	0.00%
2018/12/26	1	48.20	3	48.60	48.05	-2	4,353	-0.05%
2018/12/25	4	48.64	0	0.00	48.60	4	4,357	0.09%
2018/12/24	1	49.60	4	49.65	49.70	-3	4,344	-0.07%
2018/12/21	11	49.10	0	0.00	48.95	11	4,360	0.25%
2018/12/20	14	49.45	1	49.95	49.20	13	4,354	0.30%
2018/12/19	12	49.35	16	50.46	49.80	-4	4,322	-0.09%
2018/12/18	6	50.92	12	50.44	50.40	-6	4,274	-0.14%
2018/12/17	2	52.95	1	54.30	52.30	1	4,222	0.02%
2018/12/14	0	0.00	3	52.83	53.30	-3	4,258	-0.07%
2018/12/13	15	52.91	1	52.70	52.50	14	4,236	0.33%
2018/12/12	2	53.80	4	54.20	53.80	-2	4,180	-0.05%
2018/12/11	23	51.34	30	52.35	53.20	-7	4,060	-0.17%
2018/12/10	1	50.80	0	0.00	50.00	1	3,929	0.03%
2018/12/07	2	49.13	4	49.68	49.40	-2	3,888	-0.05%
2018/12/06	32	51.12	1	48.70	48.35	31	3,858	0.80%
2018/12/05	11	53.38	16	54.08	53.50	-5	3,781	-0.13%
2018/12/04	20	55.83	28	55.10	55.00	-8	3,744	-0.21%
2018/12/03	0	0.00	18.2	52.98	53.40	-18.2	3,482	-0.52%
2018/11/30	0	0.00	4	48.23	48.60	-4	3,466	-0.12%
2018/11/29	6	48.54	10	48.80	48.00	-4	3,443	-0.12%
2018/11/28	3	46.57	8	47.21	47.25	-5	3,347	-0.15%
2018/11/27	4	46.54	6	46.95	47.15	-2	3,276	-0.06%
2018/11/26	1	44.80	21	44.40	45.00	-20	3,144	-0.64%
2018/11/23	7	42.41	3	42.70	42.25	4	3,107	0.13%
2018/11/22	9	43.79	10	44.28	43.15	-1	3,086	-0.03%
2018/11/21	5	41.88	4	42.41	42.65	1	3,030	0.03%
2018/11/20	5	43.37	0	0.00	43.05	5	3,028	0.17%
2018/11/19	2	43.98	3	44.38	44.00	-1	3,069	-0.03%
2018/11/16	8	43.88	0	0.00	43.50	8	3,064	0.26%
2018/11/15	6	43.45	6	44.18	44.30	0	3,057	0.00%
2018/11/14	8	45.02	0	0.00	44.35	8	3,035	0.26%
2018/11/13	2	43.25	1	44.75	45.40	1	3,031	0.03%
2018/11/12	6	45.32	1	45.00	44.95	5	3,031	0.16%
2018/11/09	8	46.04	0	0.00	45.80	8	3,026	0.26%
2018/11/08	3	46.47	1	46.55	46.55	2	3,029	0.07%
2018/11/07	0	0.00	3	47.03	47.10	-3	2,998	-0.10%
2018/11/06	14	46.11	1	47.30	45.55	13	3,001	0.43%
2018/11/05	26	46.43	21	48.09	47.30	5	2,955	0.17%
2018/11/02	2	45.75	2	45.60	46.00	0	2,851	0.00%
2018/11/01	8	40.94	43	41.87	43.20	-35	2,695	-1.30%
2018/10/31	53	39.26	26	39.99	39.60	27	2,648	1.02%
2018/10/30	2	36.18	4	36.98	37.30	-2	2,699	-0.07%
2018/10/29	9	36.56	9	36.79	36.75	0	2,715	0.00%
2018/10/26	4	38.45	9	37.74	37.90	-5	2,722	-0.18%
2018/10/25	7	38.38	4	38.38	38.20	3	2,738	0.11%
2018/10/24	4	41.38	2	41.65	41.25	2	2,695	0.07%
2018/10/23	4	41.39	3	41.82	40.80	1	2,682	0.04%
2018/10/19	15	39.49	1	39.85	40.40	14	2,662	0.53%
2018/10/18	3	42.20	4	42.20	41.85	-1	2,626	-0.04%
2018/10/16	3	41.83	0	0.00	41.30	3	2,532	0.12%
2018/10/15	1	41.40	9	42.06	41.50	-8	2,481	-0.32%
2018/10/12	19	41.67	0	0.00	41.80	19	2,424	0.78%
2018/10/11	1	43.00	5	42.84	42.75	-4	2,388	-0.17%
2018/10/09	3	48.08	2	48.55	47.50	1	2,318	0.04%
2018/10/08	3	50.02	0	0.00	48.90	3	2,290	0.13%
2018/10/05	2	52.45	0	0.00	51.10	2	2,254	0.09%
2018/10/04	2	55.45	0	0.00	54.60	2	2,222	0.09%
2018/10/03	5	57.96	0	0.00	57.20	5	2,189	0.23%
2018/10/02	1	59.10	1	59.80	59.30	0	2,224	0.00%
2018/10/01	57	59.79	0	0.00	60.20	57	2,296	2.48%
2018/09/28	4	58.03	2	58.35	59.00	2	2,341	0.09%
2018/09/27	8	59.65	2	60.00	58.90	6	2,493	0.24%
2018/09/26	1	59.90	0	0.00	59.80	1	2,505	0.04%
2018/09/25	1	61.00	0	0.00	61.70	1	2,507	0.04%
2018/09/21	0	0.00	4	60.73	62.00	-4	2,514	-0.16%
2018/09/20	4	60.10	7	60.24	60.70	-3	2,522	-0.12%
2018/09/19	1	62.10	1	61.50	62.20	0	2,471	0.00%
2018/09/14	43	61.73	1	62.40	62.40	42	2,550	1.65%
2018/09/13	67	60.03	1	60.50	60.50	66	2,574	2.56%
2018/09/12	0	0.00	1	59.30	59.70	-1	2,605	-0.04%
2018/09/11	5	59.34	4	59.93	61.00	1	2,608	0.04%
2018/09/10	6	61.70	3	61.30	61.00	3	2,632	0.11%
2018/09/07	4	66.05	163	65.50	65.50	-159	2,636	-6.03%	大賣/鉅額交易
2018/09/06	1	67.30	2	67.80	67.60	-1	2,625	-0.04%
2018/09/05	3	67.80	0	0.00	68.00	3	2,653	0.11%
2018/09/04	0	0.00	5	68.52	68.80	-5	2,645	-0.19%
2018/09/03	0	0.00	6	67.62	67.20	-6	2,687	-0.22%
2018/08/31	3	66.57	0	0.00	66.20	3	2,738	0.11%
2018/08/30	4	65.68	4	66.48	67.20	0	2,813	0.00%
2018/08/29	9	66.52	0	0.00	66.50	9	2,930	0.31%
2018/08/28	5	67.42	2	67.60	67.40	3	3,205	0.09%
2018/08/27	2	66.50	0	0.00	67.00	2	3,366	0.06%
2018/08/24	12	65.01	6	65.25	65.80	6	3,402	0.18%
2018/08/23	1	67.50	0	0.00	67.30	1	3,392	0.03%
2018/08/22	6	67.98	0	0.00	67.90	6	3,434	0.17%
2018/08/21	1	66.40	5	67.60	66.90	-4	3,500	-0.11%
2018/08/20	7	66.97	0	0.00	67.00	7	3,542	0.20%
2018/08/17	5	69.22	0	0.00	69.00	5	3,516	0.14%
2018/08/15	1	69.20	0	0.00	68.20	1	3,538	0.03%
2018/08/13	3	69.57	0	0.00	69.50	3	3,550	0.08%
2018/08/10	1	71.60	0	0.00	71.50	1	3,523	0.03%
2018/08/09	0	0.00	1	71.90	72.00	-1	3,527	-0.03%
2018/08/08	1	70.90	0	0.00	70.70	1	3,507	0.03%
2018/08/07	6	70.97	0	0.00	71.00	6	3,490	0.17%
2018/08/06	20	72.82	0	0.00	72.20	20	3,469	0.58%
2018/08/03	0	0.00	1	74.80	76.00	-1	3,393	-0.03%
2018/08/02	2	73.90	2	75.15	73.30	0	3,375	0.00%
2018/08/01	0	0.00	3	73.27	74.20	-3	3,346	-0.09%
2018/07/31	0	0.00	6	72.00	72.00	-6	3,331	-0.18%
2018/07/27	1	70.70	0	0.00	70.70	1	3,323	0.03%
2018/07/26	2	71.50	0	0.00	71.50	2	3,315	0.06%
2018/07/25	2	70.90	0	0.00	70.90	2	3,367	0.06%
2018/07/23	1	70.00	0	0.00	70.50	1	3,403	0.03%
2018/07/20	1	71.60	1	72.10	71.40	0	3,427	0.00%
2018/07/17	10	71.50	0	0.00	72.00	10	3,684	0.27%
2018/07/16	1	71.20	0	0.00	71.30	1	3,682	0.03%
2018/07/12	2	71.20	2	71.30	72.60	0	3,690	0.00%
2018/07/11	7	74.06	5	74.26	73.90	2	3,701	0.05%
2018/07/10	1	74.00	1	74.90	75.90	0	3,673	0.00%
2018/07/09	6	73.58	8	73.76	74.40	-2	3,627	-0.06%
2018/07/06	9	71.17	8	71.40	71.50	1	3,574	0.03%
2018/07/05	17	73.84	19	73.55	73.80	-2	3,524	-0.06%
2018/07/04	1	71.50	2	71.50	72.70	-1	3,340	-0.03%
2018/07/03	0	0.00	1	72.30	70.50	-1	3,322	-0.03%
2018/07/02	3	71.47	23	71.38	71.60	-20	3,317	-0.60%
2018/06/29	21	71.06	0	0.00	71.10	21	3,321	0.63%
2018/06/28	0	0.00	7	69.94	69.90	-7	3,303	-0.21%
2018/06/27	1	69.10	0	0.00	68.90	1	3,330	0.03%
2018/06/26	4	68.90	6	68.68	68.60	-2	3,320	-0.06%
2018/06/25	1	67.10	1	67.50	67.00	0	3,319	0.00%
2018/06/22	3	67.10	0	0.00	66.90	3	3,334	0.09%
2018/06/21	8	69.83	6	70.55	68.50	2	3,314	0.06%
2018/06/20	3	69.30	3	69.77	69.00	0	3,296	0.00%
2018/06/19	17	69.08	5	69.64	68.80	12	3,317	0.36%
2018/06/15	3	71.33	2	71.50	70.80	1	3,321	0.03%
2018/06/13	5	72.16	3	72.43	72.40	2	3,364	0.06%
2018/06/12	5	71.58	5	72.50	72.00	0	3,403	0.00%
2018/06/11	2	70.50	3	71.73	72.40	-1	3,464	-0.03%
2018/06/08	7	70.41	1	70.80	71.00	6	3,418	0.18%
2018/06/07	5	71.84	0	0.00	71.70	5	3,482	0.14%
2018/06/06	2	72.90	6	73.53	73.80	-4	3,442	-0.12%
2018/06/05	4	73.35	11	72.94	71.20	-7	3,301	-0.21%
2018/06/04	3	67.80	1	70.80	70.80	2	3,032	0.07%
2018/05/31	1	65.30	0	0.00	64.20	1	2,881	0.03%
2018/05/29	1	68.10	1	67.70	67.10	0	2,817	0.00%
2018/05/28	4	65.10	0	0.00	66.00	4	2,936	0.14%
2018/05/25	0	0.00	7	63.00	63.30	-7	3,014	-0.23%
2018/05/24	7	62.20	0	0.00	62.50	7	3,333	0.21%
2018/05/22	6	63.13	6	62.40	62.40	0	3,396	0.00%
2018/05/21	1	63.20	1	63.60	63.60	0	3,516	0.00%
2018/05/10	0	0.00	5	66.90	66.80	-5	3,786	-0.13%
2018/05/09	5	66.10	2	67.00	66.60	3	3,788	0.08%
2018/05/07	1	66.00	0	0.00	65.00	1	3,801	0.03%
2018/05/04	2	66.05	0	0.00	65.90	2	3,792	0.05%
2018/05/02	10	68.69	10	68.83	67.80	0	3,765	0.00%
2018/04/30	5	66.14	9	66.28	66.50	-4	3,715	-0.11%
2018/04/25	0	0.00	5	64.00	65.00	-5	3,659	-0.14%
2018/04/24	4	61.70	5	61.80	62.90	-1	3,639	-0.03%
2018/04/23	12	63.73	2	62.00	62.00	10	3,467	0.29%
2018/04/20	3	68.60	5	68.56	68.50	-2	3,387	-0.06%
2018/04/19	2	68.25	0	0.00	68.00	2	3,398	0.06%
2018/04/18	0	0.00	1	68.10	69.20	-1	3,461	-0.03%
2018/04/13	3	72.20	2	72.90	72.80	1	3,402	0.03%
2018/04/12	0	0.00	3	72.53	72.50	-3	3,403	-0.09%
2018/04/10	0	0.00	2	70.70	70.50	-2	3,430	-0.06%
2018/04/09	2	69.80	0	0.00	69.50	2	3,476	0.06%
2018/04/02	2	70.20	4	72.30	70.00	-2	3,484	-0.06%
2018/03/31	1	71.80	3	72.73	71.90	-2	3,472	-0.06%
2018/03/30	4	71.63	7	72.44	71.50	-3	3,470	-0.09%
2018/03/29	0	0.00	5	68.90	68.60	-5	3,408	-0.15%
2018/03/28	7	67.93	0	0.00	67.40	7	3,386	0.21%
2018/03/27	2	70.50	13	70.95	70.20	-11	3,352	-0.33%
2018/03/22	10	73.35	22	74.30	71.90	-12	3,307	-0.36%
2018/03/21	0	0.00	14	74.89	76.00	-14	3,250	-0.43%
2018/03/20	10	73.27	4	72.70	73.00	6	3,194	0.19%
2018/03/19	2	71.00	40	73.45	74.50	-38	3,142	-1.21%
2018/03/16	2	71.20	4	72.25	70.50	-2	3,065	-0.07%
2018/03/15	18	69.54	9	70.43	70.70	9	3,000	0.30%
2018/03/14	2	71.75	0	0.00	71.50	2	2,949	0.07%
2018/03/13	13	73.28	17	73.93	72.40	-4	2,925	-0.14%
2018/03/12	62	72.83	3	71.50	71.70	59	2,784	2.12%
2018/03/09	2	71.50	0	0.00	71.50	2	2,745	0.07%
2018/03/08	6	71.63	0	0.00	71.20	6	2,753	0.22%
2018/03/07	0	0.00	2	73.50	72.00	-2	2,744	-0.07%
2018/03/06	2	73.90	0	0.00	74.00	2	2,742	0.07%
2018/03/05	8	74.16	1	74.40	73.30	7	2,723	0.26%
2018/03/02	2	74.85	3	75.07	74.40	-1	2,746	-0.04%
2018/03/01	5	76.94	8	75.80	74.80	-3	2,766	-0.11%
2018/02/27	7	77.51	17	77.04	76.50	-10	2,592	-0.39%
2018/02/26	101	75.22	107	77.50	77.80	-6	2,536	-0.24%	大買/大賣/
2018/02/23	16	71.89	0	0.00	70.80	16	2,217	0.72%
2018/02/22	1	71.50	18	70.92	71.50	-17	2,170	-0.78%
2018/02/21	17	73.56	4	73.20	72.10	13	2,135	0.61%
2018/02/12	5	69.78	4	70.00	69.70	1	2,006	0.05%
2018/02/09	5	67.60	6	67.52	67.40	-1	1,910	-0.05%
2018/02/08	0	0.00	2	67.40	67.50	-2	1,830	-0.11%
2018/02/07	0	0.00	11	66.62	64.50	-11	1,774	-0.62%
2018/02/06	6	62.75	6	62.10	63.10	0	1,717	0.00%
2018/02/05	0	0.00	2	60.40	63.10	-2	1,705	-0.12%
2018/02/02	0	0.00	1	63.90	63.20	-1	1,719	-0.06%
2018/02/01	0	0.00	20	63.38	63.20	-20	1,732	-1.15%
2018/01/31	3	61.33	11	61.68	62.20	-8	1,734	-0.46%
2018/01/30	35	63.92	2	63.45	62.90	33	1,687	1.96%
2018/01/29	0	0.00	3	64.67	64.80	-3	1,675	-0.18%
2018/01/26	2	63.10	1	63.60	63.10	1	1,697	0.06%
2018/01/25	0	0.00	2	63.65	64.00	-2	1,738	-0.12%
2018/01/23	2	64.30	0	0.00	64.30	2	1,759	0.11%
2018/01/19	3	64.50	1	64.10	64.10	2	1,829	0.11%
2018/01/18	2	66.00	0	0.00	66.00	2	1,834	0.11%
2018/01/17	4	66.55	1	67.10	66.80	3	1,856	0.16%
2018/01/15	8	67.55	0	0.00	67.10	8	1,883	0.42%
2018/01/12	2	68.10	2	70.70	67.60	0	1,879	0.00%
2018/01/10	2	64.20	0	0.00	64.20	2	1,851	0.11%
2018/01/05	1	68.50	0	0.00	67.60	1	2,009	0.05%
2018/01/04	3	68.10	0	0.00	68.50	3	2,043	0.15%
2018/01/03	0	0.00	1	66.40	66.50	-1	2,122	-0.05%