茂達 (6138)-合庫券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
209.5
漲跌
▼3.5
漲幅
-1.64%
成交量
877張
產業
上櫃半導體類股▼0.68%
535人加入追蹤

立即追蹤
本地時間:14:30

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

茂達 (6138)籌碼相關－合庫券商分點個股進出

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

合庫券商分點個股進出
合庫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
2024/05/31	1	210.50	1	211.00	209.50	0	1,362	0.00%
2024/05/29	0	0.00	0	221.50	220.00	0	1,392	0.00%
2024/05/24	0	0.00	38	219.42	219.50	-38	1,650	-2.30%
2024/05/23	5.1	221.49	12	220.50	220.00	-6.9	1,666	-0.41%
2024/05/22	0	0.00	0	220.00	220.00	0	1,638	0.00%
2024/05/21	7	210.86	0	0.00	210.50	7	1,618	0.43%
2024/05/20	29	215.71	0	0.00	211.50	29	1,651	1.76%
2024/05/17	32	218.34	1	218.00	218.00	31	1,712	1.81%
2024/05/16	8	216.31	7	216.36	215.50	1	1,769	0.06%
2024/05/15	1	218.50	1.2	212.13	215.50	-0.2	1,814	-0.01%
2024/05/10	0	0.00	1	202.00	204.00	-1	1,853	-0.05%
2024/05/06	0.2	208.50	0	0.00	210.00	0.2	1,888	0.01%
2024/04/29	0	0.00	1	203.00	204.50	-1	1,958	-0.05%
2024/04/24	1	198.00	1	198.00	197.50	0	2,016	0.00%
2024/04/23	1	196.00	1	192.50	193.50	0	2,032	0.00%
2024/04/19	1	190.00	1	186.50	188.00	0	2,032	0.00%
2024/04/18	2	199.50	2	198.00	197.00	0	2,025	0.00%
2024/04/16	0	0.00	1	195.00	195.00	-1	2,144	-0.05%
2024/04/15	1	201.50	0	0.00	201.50	1	2,227	0.04%
2024/04/11	1	204.00	0.1	204.00	204.00	0.9	2,267	0.04%
2024/04/10	0	0.00	4	210.63	208.00	-4	2,288	-0.17%
2024/04/09	0	0.00	1	201.50	204.50	-1	2,264	-0.04%
2024/04/02	6	204.00	0	0.00	203.50	6	2,443	0.25%
2024/04/01	0	0.00	1	204.50	210.50	-1	2,495	-0.04%
2024/03/29	0	0.00	2	202.50	202.00	-2	2,512	-0.08%
2024/03/28	0.1	204.25	2	201.00	201.50	-1.9	2,578	-0.07%
2024/03/27	0	0.00	1	202.00	202.00	-1	2,711	-0.04%
2024/03/26	2	205.00	1	203.00	204.00	1	2,833	0.04%
2024/03/22	2	209.50	0	0.00	209.00	2	3,065	0.07%
2024/03/21	1	216.00	1	217.00	213.00	0	3,070	0.00%
2024/03/19	1	213.00	0	0.00	211.00	1	3,171	0.03%
2024/03/18	0	0.00	1	214.50	215.50	-1	3,227	-0.03%
2024/03/15	1	212.00	0	0.00	212.50	1	3,288	0.03%
2024/03/14	0	0.00	2	209.00	210.50	-2	3,277	-0.06%
2024/03/13	5	200.00	0.1	201.00	200.00	4.9	3,278	0.15%
2024/03/12	0.1	204.50	0	0.00	205.00	0.1	3,304	0.00%
2024/03/11	2	206.25	0.1	208.00	204.00	1.9	3,308	0.06%
2024/03/08	3.1	212.65	0.1	211.50	209.50	3	3,302	0.09%
2024/03/07	15.1	221.82	10.1	219.02	219.00	5	3,311	0.15%
2024/03/06	22.1	224.34	0	0.00	223.50	22.1	3,302	0.67%
2024/03/05	17	226.56	10.1	226.51	227.00	6.9	3,293	0.21%
2024/03/04	3.1	230.42	1	235.50	229.50	2.1	3,319	0.06%
2024/03/01	8.2	229.06	6.1	230.09	228.50	2.1	3,315	0.06%
2024/02/29	26.1	234.52	27	237.28	234.50	-0.9	3,327	-0.03%
2024/02/27	0	0.00	2.6	228.59	231.00	-2.6	3,258	-0.08%
2024/02/26	2.1	217.86	0	0.00	218.00	2.1	3,313	0.06%
2024/02/23	5	222.00	8	222.31	220.00	-3	3,389	-0.09%
2024/02/22	8	223.50	6	225.25	224.00	2	3,512	0.06%
2024/02/21	6	225.00	5.1	224.34	223.50	0.9	3,691	0.02%
2024/02/20	17.1	225.20	17	226.85	227.00	0.1	3,709	0.00%
2024/02/19	23	237.78	23	229.87	227.50	0	3,673	0.00%
2024/02/16	4	232.00	1	237.50	237.50	3	3,750	0.08%
2024/02/15	5	230.00	4.1	226.54	226.00	0.9	3,787	0.02%
2024/02/05	1	219.00	1	220.50	220.00	0	3,797	0.00%
2024/02/02	1	221.50	11	220.64	219.50	-10	3,861	-0.26%
2024/02/01	0.1	210.50	0	0.00	210.50	0.1	3,929	0.00%
2024/01/31	11	207.55	6.1	207.98	210.00	4.9	3,989	0.12%
2024/01/30	3.4	212.74	0	0.00	212.00	3.4	4,034	0.08%
2024/01/29	0.1	211.00	1.1	213.73	214.00	-1	4,021	-0.02%
2024/01/26	13.1	213.77	10	209.00	209.00	3.1	4,020	0.08%
2024/01/25	1.1	216.77	4.1	218.51	219.00	-3	3,989	-0.08%
2024/01/24	1	216.00	34	211.91	211.50	-33	3,961	-0.83%
2024/01/23	1	218.00	1	214.50	214.50	0	3,956	0.00%
2024/01/22	3	219.00	1	217.50	217.50	2	3,947	0.05%
2024/01/19	1	218.50	3	219.00	218.50	-2	3,926	-0.05%
2024/01/18	1	217.50	2	215.00	220.00	-1	3,919	-0.03%
2024/01/17	54	225.49	21	220.52	221.00	33	3,923	0.84%
2024/01/16	0.1	227.00	0	0.00	227.50	0.1	3,907	0.00%
2024/01/15	12	223.92	8.4	224.51	223.00	3.7	3,899	0.09%
2024/01/12	24.4	224.72	24	222.50	222.00	0.3	3,906	0.01%
2024/01/11	17	227.41	18	228.83	226.50	-1	3,889	-0.03%
2024/01/10	32	225.38	23.1	227.57	227.00	8.9	3,877	0.23%
2024/01/09	2	218.75	42	221.32	225.00	-40	3,860	-1.04%
2024/01/08	11	217.41	0	0.00	213.50	11	3,791	0.29%
2024/01/05	2	213.25	10	213.25	213.50	-8	3,830	-0.21%
2024/01/04	9.1	211.97	9	208.89	207.00	0.1	3,829	0.00%
2024/01/03	4.1	214.89	4.1	214.00	214.00	0	3,815	0.00%
2024/01/02	8.2	222.67	0	0.00	219.00	8.2	3,814	0.21%
2023/12/29	6.1	222.78	9	223.78	221.50	-2.9	3,799	-0.08%
2023/12/28	44	225.91	111	227.09	223.50	-67	3,759	-1.78%	大賣/
2023/12/27	28	220.14	17	222.26	223.00	11	3,625	0.30%
2023/12/26	161	213.66	15.2	212.45	212.00	145.8	3,550	4.11%	大買/鉅額交易
2023/12/25	39.6	215.41	25	213.72	211.50	14.6	3,522	0.41%
2023/12/22	62	222.71	20	223.08	220.00	42	3,454	1.22%
2023/12/21	19.1	215.85	13	218.29	218.00	6	3,317	0.18%
2023/12/20	26.1	212.64	20.1	213.54	219.50	6	3,192	0.19%
2023/12/19	0	0.00	8	203.13	205.00	-8	2,987	-0.27%
2023/12/18	3	199.83	1	199.00	199.00	2	2,947	0.07%
2023/12/15	1.1	201.73	1.1	204.18	204.50	0	2,930	0.00%
2023/12/14	0	0.00	7	202.86	203.00	-7	2,888	-0.24%
2023/12/13	3.1	193.58	2.1	195.29	195.50	1	2,817	0.04%
2023/12/12	3	201.50	1	204.00	196.00	2	2,748	0.07%
2023/12/11	1	201.50	9	201.00	200.50	-8	2,688	-0.30%
2023/12/08	1	199.00	0	0.00	198.50	1	2,680	0.04%
2023/12/07	10.5	204.19	11	198.82	198.00	-0.5	2,661	-0.02%
2023/12/05	0	200.50	0	0.00	201.50	0	2,637	0.00%
2023/12/04	16.1	202.98	4	204.00	202.00	12.1	2,718	0.45%
2023/12/01	4	202.63	1	200.00	199.00	3	2,719	0.11%
2023/11/30	2.1	202.50	1	200.02	200.00	1	2,729	0.04%
2023/11/29	0	0.00	1	202.00	204.00	-1	2,725	-0.04%
2023/11/28	2	198.00	0	0.00	202.50	2	2,707	0.07%
2023/11/27	0	0.00	0.1	200.00	196.00	-0.1	2,689	0.00%
2023/11/24	0.1	202.00	0	0.00	199.00	0.1	2,641	0.00%
2023/11/22	1	212.77	4.1	209.83	210.00	-3.1	2,424	-0.13%
2023/11/21	4	209.25	6	208.08	207.00	-2	2,325	-0.09%
2023/11/20	10	190.91	6.1	198.70	198.50	3.9	2,186	0.18%
2023/11/17	3	184.64	6	181.58	185.00	-3	1,993	-0.15%
2023/11/16	5	179.30	3	179.00	179.50	2	1,943	0.10%
2023/11/15	2.1	181.50	37	185.05	183.50	-35	1,901	-1.84%
2023/11/14	12.1	174.35	5.1	178.20	178.50	7	1,749	0.40%
2023/11/13	1	166.00	4	170.00	169.00	-3	1,650	-0.18%
2023/11/10	6.3	174.51	7	172.14	170.00	-0.7	1,607	-0.04%
2023/11/09	10.4	168.54	57	167.65	170.50	-46.6	1,533	-3.04%
2023/11/08	0.1	165.50	51	165.46	164.50	-50.9	1,436	-3.54%
2023/11/07	101	164.47	6	161.25	164.50	95	1,376	6.90%	大買/
2023/11/03	0	0.00	1	158.50	155.00	-1	1,323	-0.08%
2023/11/02	1	158.00	0	0.00	156.00	1	1,337	0.07%
2023/10/30	1	154.00	0	0.00	155.50	1	1,375	0.07%
2023/10/26	0	0.00	5	154.50	152.00	-5	1,377	-0.36%
2023/10/25	6	155.67	3	159.00	158.00	3	1,389	0.22%
2023/10/20	0	0.00	2	156.50	155.50	-2	1,409	-0.14%
2023/10/19	1	159.50	0	0.00	160.00	1	1,406	0.07%
2023/10/18	23	160.17	16	158.22	159.00	7	1,396	0.50%
2023/10/17	11	160.59	5	161.70	161.50	6	1,370	0.44%
2023/10/16	0	0.00	5	156.49	154.50	-5	1,317	-0.38%
2023/10/13	3	159.33	5	160.50	159.50	-2	1,315	-0.15%
2023/10/12	7	156.07	2	156.50	156.00	5	1,262	0.40%
2023/10/11	0	0.00	5	153.00	151.00	-5	1,261	-0.40%
2023/10/06	5	155.00	0	0.00	155.50	5	1,269	0.39%
2023/10/05	10	150.00	11	150.68	152.00	-1	1,272	-0.08%
2023/10/03	1	147.50	1	148.50	145.00	0	1,388	0.00%
2023/09/26	1	142.50	0	0.00	141.00	1	1,755	0.06%
2023/09/20	0	0.00	25	147.20	146.00	-25	1,785	-1.40%
2023/09/19	0	0.00	0.1	151.00	150.00	-0.1	1,791	-0.01%
2023/09/15	0	0.00	0.1	153.50	154.50	-0.1	1,774	0.00%
2023/09/14	1.1	154.52	2	155.25	154.50	-1	1,778	-0.05%
2023/09/13	0	0.00	0.1	152.50	152.00	-0.1	1,785	-0.01%
2023/09/11	1.2	151.04	2	152.50	153.00	-0.8	1,841	-0.04%
2023/09/08	1	151.50	1	151.00	151.00	0	1,847	0.00%
2023/09/07	5	155.60	73.1	155.77	151.00	-68.1	1,896	-3.59%
2023/09/06	23	150.83	4	150.25	149.50	19	1,795	1.06%
2023/09/05	52	147.37	3	146.50	146.50	49	1,750	2.80%
2023/08/31	1	137.00	12	136.83	136.00	-11	1,714	-0.64%
2023/08/24	0	0.00	1	129.00	127.50	-1	1,742	-0.06%
2023/08/23	3	125.50	0	0.00	126.50	3	1,765	0.17%
2023/08/22	13	126.65	0	0.00	124.50	13	1,773	0.73%
2023/08/17	0.1	129.50	1	130.00	130.00	-0.9	1,775	-0.05%
2023/08/14	0	0.00	0.1	126.00	126.00	-0.1	1,761	-0.01%
2023/08/10	0.1	131.50	0	0.00	129.50	0.1	1,757	0.01%
2023/08/09	1	134.00	52	133.50	133.50	-51	1,781	-2.86%
2023/08/07	3	136.50	0	0.00	134.50	3	1,834	0.16%
2023/08/02	2	141.50	1	140.50	140.50	1	1,839	0.05%
2023/08/01	0	0.00	0.1	146.00	146.00	-0.1	1,839	-0.01%
2023/07/28	1.1	148.18	1.1	148.50	149.50	0	1,831	0.00%
2023/07/27	1	152.00	1	155.50	156.50	0	1,825	0.00%
2023/07/26	3	152.33	0	0.00	152.00	3	1,808	0.17%
2023/07/21	1	152.00	0	153.50	154.00	1	1,921	0.05%
2023/07/20	0	0.00	4	156.13	155.50	-4	2,002	-0.20%
2023/07/18	0	0.00	1	152.50	153.00	-1	2,018	-0.05%
2023/07/17	0	0.00	8	154.75	156.00	-8	2,034	-0.39%
2023/07/14	6	155.42	0.2	157.50	156.50	5.8	2,085	0.28%
2023/07/13	10.2	153.03	0	0.00	153.00	10.2	2,147	0.48%
2023/07/12	2	153.00	1	152.50	150.50	1	2,203	0.05%
2023/07/11	0	151.00	10	150.50	151.50	-10	2,197	-0.45%
2023/07/10	13.1	153.90	2	148.50	149.50	11.1	2,195	0.51%
2023/07/07	11	164.91	0	0.00	161.00	11	2,170	0.51%
2023/07/06	9	176.00	11	176.59	171.50	-2	2,169	-0.09%
2023/07/05	0	0.00	4	172.38	174.50	-4	2,139	-0.19%
2023/07/04	4	158.00	0	0.00	159.00	4	2,075	0.19%
2023/06/28	0	0.00	3	159.17	159.00	-3	2,320	-0.13%
2023/06/27	1	163.00	2	163.00	162.00	-1	2,514	-0.04%
2023/06/21	10	165.50	0	0.00	166.00	10	2,614	0.38%
2023/06/19	1	169.00	0	0.00	167.00	1	2,786	0.04%
2023/06/16	3	168.50	3	169.50	168.00	0	2,777	0.00%
2023/06/14	1	168.50	0	0.00	166.00	1	2,730	0.04%
2023/06/13	6	170.08	1	169.00	171.00	5	2,705	0.18%
2023/06/09	0	0.00	6	160.25	161.50	-6	2,652	-0.23%
2023/06/08	5	157.00	0	0.00	157.50	5	2,658	0.19%
2023/06/07	0	0.00	1	161.50	161.50	-1	2,676	-0.04%
2023/06/06	1	159.50	11.1	162.10	158.00	-10.1	2,679	-0.38%
2023/06/05	10	164.15	1	163.50	163.50	9	2,675	0.34%
2023/06/02	1	163.00	0	0.00	162.50	1	2,678	0.04%
2023/06/01	0	0.00	1	163.00	163.50	-1	2,693	-0.04%
2023/05/30	10	161.25	11	161.64	161.00	-1	2,713	-0.04%
2023/05/29	1	160.50	0	0.00	165.00	1	2,693	0.04%
2023/05/26	1.1	156.50	11	156.50	155.50	-9.9	2,702	-0.37%
2023/05/24	0	0.00	1	153.50	153.50	-1	2,775	-0.04%
2023/05/23	10	154.00	1.1	153.45	153.50	8.9	2,802	0.32%
2023/05/19	0	0.00	5	150.00	149.00	-5	2,830	-0.18%
2023/05/18	1	150.50	0	0.00	148.00	1	2,849	0.04%
2023/05/17	10	146.75	0.1	147.00	147.00	9.9	2,865	0.35%
2023/05/16	1.1	145.64	1	147.50	146.50	0.1	2,876	0.00%
2023/05/15	0	0.00	0.1	146.50	144.00	-0.1	2,888	0.00%
2023/05/12	1.2	148.67	0	0.00	150.00	1.2	2,907	0.04%
2023/05/11	0	0.00	5	151.50	148.50	-5	3,066	-0.16%
2023/05/10	0	0.00	0.1	163.00	161.00	-0.1	3,147	0.00%
2023/05/09	5	169.50	1	167.50	166.00	4	3,169	0.13%
2023/05/05	2	170.25	12	169.63	170.50	-10	3,267	-0.31%
2023/05/03	4	169.00	0	0.00	167.50	4	3,323	0.12%
2023/05/02	0	0.00	2	172.00	171.00	-2	3,330	-0.06%
2023/04/28	11	172.68	0	0.00	169.50	11	3,364	0.33%
2023/04/27	2	169.25	12	169.75	169.50	-10	3,330	-0.30%
2023/04/26	11	168.27	1.1	166.24	168.50	10	3,288	0.30%
2023/04/25	3.1	168.43	14	172.07	166.50	-11	3,249	-0.34%
2023/04/21	10.1	164.84	1	163.97	161.50	9.1	3,204	0.28%
2023/04/20	1	171.00	0	168.00	168.00	1	3,194	0.03%
2023/04/19	0	176.00	3	177.33	176.00	-3	3,201	-0.09%
2023/04/18	6.1	176.98	8	177.38	174.00	-1.9	3,144	-0.06%
2023/04/17	3	171.00	10	171.95	173.00	-7	3,063	-0.23%
2023/04/14	0	0.00	30	166.00	165.00	-30	2,980	-1.01%
2023/04/13	5	166.00	35.1	166.83	164.00	-30.1	2,956	-1.02%
2023/04/12	6.1	165.63	33	162.86	169.50	-26.9	2,922	-0.92%
2023/04/11	37	167.80	15	167.90	167.00	22	2,858	0.77%
2023/04/10	14	165.57	9	166.61	166.50	5	2,788	0.18%
2023/04/07	2	155.00	11	154.23	156.00	-9	2,648	-0.34%
2023/04/06	1	152.50	12	153.76	153.00	-11	2,630	-0.42%
2023/03/31	63	158.08	0.1	156.50	157.00	62.9	2,614	2.41%
2023/03/30	27.1	163.30	4.1	164.60	161.50	23	2,550	0.90%
2023/03/29	8	159.81	3	159.83	160.50	5	2,458	0.20%
2023/03/28	4	160.50	3	160.33	157.00	1	2,372	0.04%
2023/03/27	2	157.00	10	157.50	155.50	-8	2,194	-0.36%
2023/03/24	15	152.60	11	152.59	151.50	4	2,119	0.19%
2023/03/23	9	151.94	3	154.50	153.00	6	2,104	0.29%
2023/03/22	0	0.00	2	155.50	154.50	-2	2,052	-0.10%
2023/03/20	0	0.00	11	145.95	146.50	-11	1,934	-0.57%
2023/03/16	0.1	140.50	0	0.00	140.00	0.1	1,942	0.01%
2023/03/15	10	140.80	0	0.00	139.00	10	1,960	0.51%
2023/03/13	0	0.00	0.1	141.50	142.00	-0.1	2,043	0.00%
2023/03/09	1	150.00	0	0.00	147.00	1	2,245	0.04%
2023/03/08	0.1	149.50	1	147.50	149.00	-0.9	2,342	-0.04%
2023/03/06	0	0.00	0.1	150.00	150.50	-0.1	2,351	0.00%
2023/03/03	1	148.50	1	149.50	148.00	0	2,388	0.00%
2023/03/02	1	146.50	0	0.00	145.00	1	2,417	0.04%
2023/02/24	1	145.00	3	148.33	145.00	-2	2,408	-0.08%
2023/02/23	0.1	149.00	1	148.00	149.50	-0.9	2,381	-0.04%
2023/02/22	3	143.83	0.1	146.50	143.50	2.9	2,362	0.12%
2023/02/21	0	0.00	2	150.00	149.50	-2	2,346	-0.09%
2023/02/17	1	149.00	2	150.00	148.50	-1	2,353	-0.04%
2023/02/16	4.1	151.38	1	152.00	151.00	3.1	2,356	0.13%
2023/02/15	0	0.00	3.1	148.66	148.50	-3.1	2,359	-0.13%
2023/02/14	7.1	153.57	5	152.10	151.50	2.1	2,339	0.09%
2023/02/13	0	0.00	0.3	152.80	150.50	-0.3	2,347	-0.01%
2023/02/10	2.1	155.10	3	155.17	155.50	-0.9	2,348	-0.04%
2023/02/09	10	163.45	10	162.45	160.50	0	2,312	0.00%
2023/02/08	20	156.85	20	157.90	162.00	0	2,136	0.00%
2023/02/07	0	0.00	6	147.08	147.50	-6	1,999	-0.30%
2023/02/06	3	142.17	1	143.50	142.00	2	1,974	0.10%
2023/02/03	5	146.50	6.1	145.92	147.00	-1.1	1,946	-0.06%
2023/02/02	0	0.00	2.2	142.45	141.50	-2.2	1,838	-0.12%
2023/02/01	0	0.00	2	137.75	138.00	-2	1,795	-0.11%
2023/01/30	1	134.00	5	132.00	134.00	-4	1,773	-0.23%
2023/01/16	0	0.00	1	125.00	126.50	-1	1,743	-0.06%
2023/01/12	3	128.33	0	0.00	126.50	3	1,733	0.17%
2023/01/11	1	129.00	1.2	130.17	128.00	-0.2	1,710	-0.01%
2023/01/10	3	126.00	0	0.00	126.50	3	1,696	0.18%
2023/01/04	5	117.40	0	0.00	116.50	5	1,679	0.30%
2022/12/30	0.1	116.50	0	0.00	115.00	0.1	1,727	0.01%
2022/12/23	1	116.00	5	114.00	117.50	-4	1,852	-0.22%
2022/12/22	0	0.00	2	120.00	118.00	-2	1,853	-0.11%
2022/12/21	2	118.50	10	118.50	117.00	-8	1,867	-0.43%
2022/12/20	11.4	123.50	20	120.88	118.00	-8.7	1,879	-0.46%
2022/12/19	8	124.13	18	123.94	123.50	-10	1,878	-0.53%
2022/12/16	3	130.50	0	0.00	130.50	3	1,863	0.16%
2022/12/15	3	136.33	4	136.13	135.50	-1	1,861	-0.05%
2022/12/13	0	0.00	1	132.50	130.00	-1	1,883	-0.05%
2022/12/09	11	131.50	0	0.00	131.00	11	1,873	0.59%
2022/12/08	6	133.75	4	134.00	133.50	2	1,853	0.11%
2022/12/07	0	0.00	4	136.00	133.50	-4	1,846	-0.22%
2022/12/06	14	141.11	1	142.50	139.50	13	1,824	0.71%
2022/12/05	4	145.13	6	144.00	145.50	-2	1,787	-0.11%
2022/12/02	9	144.17	2	142.75	147.00	7	1,737	0.40%
2022/12/01	6	138.08	10	139.30	139.50	-4	1,672	-0.24%
2022/11/30	9	131.94	34	131.26	131.00	-25	1,551	-1.61%
2022/11/29	2	123.00	1	123.50	122.50	1	1,453	0.07%
2022/11/28	1	122.50	11	125.95	126.50	-10	1,445	-0.69%
2022/11/25	8	127.63	3	126.00	125.00	5	1,449	0.34%
2022/11/24	1	127.00	6	127.92	128.50	-5	1,400	-0.36%
2022/11/23	1	118.00	0	0.00	117.00	1	1,342	0.07%
2022/11/18	1	124.50	1.1	119.59	118.50	-0.1	1,381	-0.01%
2022/11/17	10	123.50	10	123.25	124.00	0	1,374	0.00%
2022/11/16	0	0.00	20	119.58	120.50	-20	1,376	-1.45%
2022/11/15	10	117.50	2	121.75	119.50	8	1,411	0.57%
2022/11/14	10	115.75	21	116.43	117.50	-11	1,441	-0.76%
2022/11/11	22	119.11	10	116.50	116.00	12	1,454	0.83%
2022/11/09	1	115.50	5	114.90	115.50	-4	1,479	-0.27%
2022/11/08	0	0.00	4	114.00	110.00	-4	1,509	-0.26%
2022/11/07	0	0.00	5	111.70	111.50	-5	1,660	-0.30%
2022/11/04	4	111.00	1	109.50	111.00	3	1,673	0.18%
2022/11/03	0	0.00	4	110.25	112.00	-4	1,667	-0.24%
2022/11/02	1	111.00	12	107.92	109.00	-11	1,666	-0.66%
2022/11/01	0.1	106.50	0	0.00	106.50	0.1	1,656	0.01%
2022/10/31	1	104.00	0	0.00	105.50	1	1,656	0.06%
2022/10/28	8	103.88	0	0.00	102.00	8	1,662	0.48%
2022/10/27	4	107.50	4	106.00	107.50	0	1,658	0.00%
2022/10/25	0	0.00	4	103.75	102.00	-4	1,642	-0.24%
2022/10/24	0	0.00	0.1	109.00	105.00	-0.1	1,639	-0.01%
2022/10/21	5	108.50	9	106.50	104.00	-4	1,645	-0.24%
2022/10/20	0	0.00	5	108.00	108.50	-5	1,649	-0.30%
2022/10/18	11	108.91	0	0.00	108.00	11	1,664	0.66%
2022/10/17	0.1	106.50	0.1	103.50	108.00	0	1,678	0.00%
2022/10/13	7	103.71	2.1	102.81	100.50	4.9	1,706	0.29%
2022/10/12	4.2	104.98	5	102.40	105.00	-0.8	1,696	-0.05%
2022/10/11	7	104.29	1	103.00	103.00	6	1,695	0.35%
2022/10/06	12	119.33	0	0.00	118.50	12	1,670	0.72%
2022/10/05	16	122.19	10	129.50	123.00	6	1,644	0.36%
2022/10/04	1	120.00	1	120.00	126.50	0	1,597	0.00%
2022/09/30	0	0.00	6	110.42	110.50	-6	1,569	-0.38%
2022/09/29	0	0.00	1	104.50	104.50	-1	1,586	-0.06%
2022/09/28	14	104.82	1	112.50	103.00	13	1,603	0.81%
2022/09/27	11	109.86	5.1	110.67	112.00	5.9	1,603	0.37%
2022/09/26	8	115.00	1	111.00	112.00	7	1,600	0.44%
2022/09/23	4	119.00	4	121.50	119.00	0	1,610	0.00%
2022/09/22	2	116.50	0	0.00	121.50	2	1,625	0.12%
2022/09/21	3	121.00	3	119.00	118.50	0	1,626	0.00%
2022/09/20	0.1	121.00	0	0.00	119.50	0.1	1,642	0.01%
2022/09/19	0	0.00	0.1	115.30	114.00	-0.1	1,613	-0.01%
2022/09/16	5	115.80	4	118.50	116.00	1	1,625	0.06%
2022/09/13	0.1	121.00	0	0.00	120.00	0.1	1,674	0.01%
2022/09/12	3	121.17	2	123.00	120.00	1	1,691	0.06%
2022/09/07	10	117.30	15.1	121.00	122.50	-5.1	1,760	-0.29%
2022/09/06	0.2	126.50	0	0.00	126.50	0.2	1,743	0.01%
2022/09/05	0	0.00	0.1	129.00	129.00	-0.1	1,759	-0.01%
2022/09/01	6.1	135.28	0	0.00	135.00	6.1	1,763	0.35%
2022/08/31	3	139.67	7	138.00	141.00	-4	1,756	-0.23%
2022/08/30	0	0.00	0.1	139.50	140.00	-0.1	1,771	-0.01%
2022/08/26	0	0.00	2	147.00	143.50	-2	1,860	-0.11%
2022/08/25	0	0.00	2	144.00	142.00	-2	1,880	-0.11%
2022/08/24	8	141.25	0	0.00	141.00	8	1,877	0.43%
2022/08/23	3	143.33	0	0.00	143.00	3	1,874	0.16%
2022/08/22	5	146.20	1	150.00	147.00	4	1,865	0.21%
2022/08/19	13	147.23	15	149.17	147.00	-2	1,821	-0.11%
2022/08/18	2	142.50	3	141.00	141.50	-1	1,767	-0.06%
2022/08/17	1	139.00	9	140.56	139.50	-8	1,739	-0.46%
2022/08/16	2	141.50	3	138.50	137.00	-1	1,733	-0.06%
2022/08/15	1	140.00	0	0.00	141.00	1	1,721	0.06%
2022/08/12	13.1	134.70	29	138.97	138.50	-15.9	1,691	-0.94%
2022/08/11	30	127.58	0	0.00	132.00	30	1,532	1.96%
2022/08/10	3	119.33	0	0.00	120.00	3	1,533	0.20%
2022/08/05	2	121.00	0	0.00	121.00	2	1,601	0.12%
2022/08/04	4	116.75	0	0.00	118.50	4	1,668	0.24%
2022/08/02	0	0.00	11.1	122.64	122.00	-11.1	1,713	-0.65%
2022/07/28	2.2	128.14	0	0.00	124.00	2.2	1,774	0.12%
2022/07/27	0	0.00	0.1	134.00	136.50	-0.1	1,774	-0.01%
2022/07/26	1	135.50	1	135.00	134.00	0	1,777	0.00%
2022/07/25	2	143.00	0	0.00	142.50	2	1,788	0.11%
2022/07/21	2	150.00	2	144.25	150.00	0	1,854	0.00%
2022/07/20	0	0.00	1	142.00	142.00	-1	1,841	-0.05%
2022/07/18	12	141.92	2	140.00	140.00	10	1,870	0.53%
2022/07/15	1	138.50	1	138.00	139.50	0	1,873	0.00%
2022/07/14	2	135.00	0	0.00	139.00	2	1,875	0.11%
2022/07/12	7	129.64	4	131.13	129.50	3	1,887	0.16%
2022/07/11	3	137.50	3	136.17	137.50	0	1,917	0.00%
2022/07/08	0.1	138.00	1	138.00	137.50	-0.9	1,935	-0.05%
2022/07/07	8	131.50	1	130.50	133.50	7	1,972	0.35%
2022/07/06	5	133.30	3	135.83	129.50	2	1,989	0.10%
2022/07/05	5	138.20	5	137.40	138.00	0	2,021	0.00%
2022/07/04	14	138.71	4	139.63	136.50	10	2,102	0.48%
2022/07/01	5	139.50	5	142.90	139.00	0	2,156	0.00%
2022/06/30	2	144.50	2	149.00	142.50	0	2,244	0.00%
2022/06/29	3	152.00	3	149.83	150.50	0	2,431	0.00%
2022/06/28	6	153.83	4	156.50	152.50	2	2,708	0.07%
2022/06/27	0	0.00	1	160.50	161.00	-1	2,806	-0.04%
2022/06/24	5	157.60	5	157.30	156.50	0	2,810	0.00%
2022/06/23	3	153.33	8	154.63	154.00	-5	2,808	-0.18%
2022/06/22	7	154.93	2	162.50	153.50	5	2,810	0.18%
2022/06/21	2	164.50	2	162.50	164.50	0	2,805	0.00%
2022/06/20	5	164.30	5	165.70	160.00	0	2,816	0.00%
2022/06/17	6	167.25	5	169.90	168.00	1	2,807	0.04%
2022/06/16	16	174.72	2	188.75	171.50	14	2,803	0.50%
2022/06/15	1	193.00	2	186.25	184.00	-1	2,817	-0.04%
2022/06/14	0	0.00	7	188.71	191.50	-7	2,835	-0.25%
2022/06/13	4	193.50	4	193.63	194.00	0	2,846	0.00%
2022/06/10	4	202.13	3	204.17	201.00	1	2,885	0.03%
2022/06/08	2	207.50	3	207.67	205.50	-1	2,899	-0.03%
2022/06/07	3	209.83	2	210.25	209.00	1	2,903	0.03%
2022/06/02	2.1	215.55	2	215.75	216.00	0.1	2,877	0.00%
2022/05/31	0	0.00	1	211.00	212.00	-1	2,876	-0.03%
2022/05/30	2	209.50	3	207.83	209.50	-1	2,895	-0.03%
2022/05/27	1	201.50	0	0.00	199.50	1	2,902	0.03%
2022/05/26	1	195.50	0	0.00	194.50	1	2,914	0.03%
2022/05/24	3	199.83	0	0.00	198.00	3	2,957	0.10%
2022/05/23	0.3	208.00	138	208.32	206.00	-137.7	2,961	-4.65%	大賣/鉅額交易
2022/05/17	0	0.00	4	207.25	211.00	-4	3,130	-0.13%
2022/05/16	2	209.25	1	205.50	202.50	1	3,251	0.03%
2022/05/13	0	0.00	3	206.50	206.00	-3	3,323	-0.09%
2022/05/12	3	204.50	5	206.20	201.00	-2	3,371	-0.06%
2022/05/10	2	196.25	0	0.00	204.00	2	3,521	0.06%
2022/05/06	1	197.00	0	0.00	200.50	1	3,636	0.03%
2022/05/05	0	0.00	1	205.00	207.00	-1	3,659	-0.03%
2022/05/04	1	200.00	2	200.00	200.00	-1	3,724	-0.03%
2022/05/03	2	194.50	4	194.25	196.50	-2	3,788	-0.05%
2022/04/29	0	0.00	1	192.50	190.00	-1	3,833	-0.03%
2022/04/28	2	184.50	1	183.50	183.50	1	3,841	0.03%
2022/04/27	3	183.50	1	190.00	187.00	2	3,860	0.05%
2022/04/26	1	199.00	1	198.00	196.00	0	3,831	0.00%
2022/04/25	3	199.17	7	198.79	197.00	-4	3,885	-0.10%
2022/04/22	2	211.50	0	0.00	213.00	2	3,934	0.05%
2022/04/21	1	215.50	0	0.00	217.00	1	4,014	0.02%
2022/04/20	1	217.00	1	222.00	216.50	0	4,048	0.00%
2022/04/19	4	218.88	1	216.00	216.00	3	4,080	0.07%
2022/04/15	2	217.25	1	216.50	228.00	1	4,165	0.02%
2022/04/14	2	226.00	2	225.00	222.00	0	4,211	0.00%
2022/04/13	14	225.39	13	226.77	224.50	1	4,303	0.02%
2022/04/12	3	221.50	5	226.70	228.00	-2	4,323	-0.05%
2022/04/11	16	222.84	3	225.83	221.50	13	4,344	0.30%
2022/04/08	1	242.00	0	0.00	234.00	1	4,365	0.02%
2022/04/07	0	0.00	2.1	244.51	233.50	-2.1	4,383	-0.05%
2022/04/06	6	254.33	5	253.40	249.00	1	4,481	0.02%
2022/04/01	12	260.00	31	260.63	263.50	-19	4,683	-0.41%
2022/03/31	32.1	252.28	47	257.15	256.50	-15	4,641	-0.32%
2022/03/30	1	238.00	5	241.10	241.50	-4	4,452	-0.09%
2022/03/29	0	0.00	2	231.75	232.00	-2	4,462	-0.04%
2022/03/25	1	229.50	4	229.13	227.50	-3	4,659	-0.06%
2022/03/23	3	229.50	2	230.00	230.00	1	4,800	0.02%
2022/03/22	1	226.50	0	0.00	227.50	1	4,979	0.02%
2022/03/21	0	0.00	2	229.50	228.00	-2	5,076	-0.04%
2022/03/18	1	222.00	1	216.50	225.50	0	5,096	0.00%
2022/03/17	1	219.00	5	214.00	218.50	-4	5,070	-0.08%
2022/03/16	2	204.75	2	206.00	205.50	0	5,097	0.00%
2022/03/15	6	197.67	1	207.00	197.00	5	5,125	0.10%
2022/03/11	1	213.00	0.1	213.00	215.00	1	5,316	0.02%
2022/03/10	1	222.00	0.1	220.00	220.50	1	5,391	0.02%
2022/03/08	2	211.00	2	221.50	208.00	0	5,555	0.00%
2022/03/07	5	214.90	0	0.00	215.00	5	5,678	0.09%
2022/03/04	0	0.00	1	234.00	230.50	-1	5,852	-0.02%
2022/03/03	1	235.00	1	236.00	230.50	0	6,052	0.00%
2022/03/02	2.1	227.57	1.1	230.41	230.50	1	6,434	0.02%
2022/03/01	0	0.00	1	227.00	226.00	-1	6,642	-0.02%
2022/02/25	0	0.00	1	225.00	222.50	-1	6,789	-0.01%
2022/02/24	8	222.88	3	221.17	219.00	5	6,826	0.07%
2022/02/23	2	226.25	0	0.00	226.00	2	6,857	0.03%
2022/02/22	6	223.17	2	223.25	222.00	4	6,978	0.06%
2022/02/21	7	232.71	14	229.36	229.00	-7	7,143	-0.10%
2022/02/17	16.1	243.68	13	245.19	238.50	3.1	7,430	0.04%
2022/02/16	2.1	249.23	4	250.50	249.50	-2	7,569	-0.03%
2022/02/15	2	243.25	4.1	243.43	242.00	-2.1	7,589	-0.03%
2022/02/14	1	234.00	1	235.00	234.00	0	7,515	0.00%
2022/02/11	8	244.81	12	240.71	246.00	-4	7,505	-0.05%
2022/02/10	1.1	232.81	0	0.00	230.50	1.1	7,359	0.01%
2022/02/09	13.1	231.12	8	229.44	228.50	5.1	7,299	0.07%
2022/02/08	2	238.50	18	237.42	231.50	-16	7,210	-0.22%
2022/02/07	5	238.00	2	239.75	244.50	3	7,154	0.04%
2022/01/26	4	236.50	11	239.00	232.50	-7	7,140	-0.10%
2022/01/25	14	249.93	14.1	250.53	248.00	-0.1	7,173	0.00%
2022/01/24	1	242.00	0	0.00	245.00	1	7,174	0.01%
2022/01/21	2.1	244.29	4.1	246.88	246.50	-2	7,184	-0.03%
2022/01/20	2	249.00	1	247.50	248.00	1	7,168	0.01%
2022/01/18	2	244.50	3	246.00	245.50	-1	7,196	-0.01%
2022/01/17	4	236.00	2	236.25	243.50	2	7,187	0.03%
2022/01/14	5	231.90	6	221.50	232.00	-1	7,196	-0.01%
2022/01/13	0	0.00	1	223.00	221.00	-1	7,290	-0.01%
2022/01/12	35	228.06	0	0.00	229.50	35	7,377	0.47%
2022/01/11	4	231.00	0	0.00	228.00	4	7,437	0.05%
2022/01/10	6	239.33	0	0.00	238.00	6	7,413	0.08%
2022/01/07	5	238.00	0	0.00	237.00	5	7,381	0.07%
2022/01/06	11	244.14	1	246.00	241.00	10	7,317	0.14%
2022/01/05	7	256.57	6	253.42	253.50	1	7,230	0.01%
2022/01/04	3.1	265.81	2	265.98	263.50	1.1	7,196	0.01%
2022/01/03	1	278.00	1	282.50	272.50	0	7,341	0.00%
2021/12/30	9.1	275.42	9	277.83	278.50	0.1	7,310	0.00%
2021/12/29	4	281.50	8.6	281.57	285.00	-4.6	7,225	-0.06%
2021/12/28	11	276.00	10	275.90	278.50	1	7,083	0.01%
2021/12/27	6	258.01	8.1	264.12	267.50	-2.1	6,790	-0.03%
2021/12/24	1	266.00	1	256.50	254.50	0	6,658	0.00%
2021/12/23	2	264.25	2.1	264.48	262.00	-0.1	6,584	0.00%
2021/12/22	6.2	266.84	12.1	269.34	258.00	-5.9	6,494	-0.09%
2021/12/21	4.1	258.48	0	0.00	257.50	4.1	6,406	0.06%
2021/12/20	4	261.25	2	256.25	256.50	2	6,383	0.03%
2021/12/17	3	262.74	4	263.75	267.50	-1	6,339	-0.02%
2021/12/16	5	267.10	5.1	267.61	268.00	-0.1	6,270	0.00%
2021/12/15	4	240.38	5	241.50	253.50	-1	6,068	-0.02%
2021/12/14	2.1	239.12	3.1	234.32	230.50	-1	5,974	-0.02%
2021/12/13	3	244.17	4	244.34	245.50	-1	5,916	-0.02%
2021/12/10	2	244.00	6	245.92	245.00	-4	5,889	-0.07%
2021/12/09	3.1	245.30	8.1	242.64	243.50	-5.1	5,839	-0.09%
2021/12/08	4.1	245.52	8.3	247.84	244.50	-4.2	5,798	-0.07%
2021/12/07	36.1	262.85	20	261.20	247.00	16	5,733	0.28%
2021/12/06	1.1	258.00	3	261.00	262.00	-2	5,608	-0.03%
2021/12/03	4.1	255.43	3	255.67	255.00	1.1	5,638	0.02%
2021/12/02	7	261.29	4	259.75	254.00	3	5,665	0.05%
2021/12/01	4	264.75	10	267.90	268.00	-6	5,729	-0.10%
2021/11/30	21	267.48	42	266.88	257.50	-21	5,710	-0.37%
2021/11/29	7	254.50	5	253.70	256.00	2	5,590	0.04%
2021/11/26	76.1	256.99	47	260.09	266.50	29.1	5,398	0.54%
2021/11/25	9	240.00	5	238.10	242.50	4	5,002	0.08%
2021/11/24	9.1	229.36	6	231.42	234.00	3.1	4,767	0.06%
2021/11/23	3	229.83	8.1	228.73	226.00	-5.1	4,604	-0.11%
2021/11/22	3.1	232.36	5	234.20	234.00	-2	4,539	-0.04%
2021/11/19	11	234.55	5.6	237.02	238.00	5.4	4,493	0.12%
2021/11/18	6	240.42	10.1	240.10	238.50	-4.1	4,360	-0.09%
2021/11/17	20	226.10	27.1	231.03	233.50	-7.1	4,163	-0.17%
2021/11/16	11.1	211.13	18	211.20	214.50	-6.9	3,929	-0.18%
2021/11/15	34	206.99	13	209.65	213.00	21	3,810	0.55%
2021/11/12	0	0.00	8.1	194.78	194.00	-8.1	3,621	-0.22%
2021/11/11	2	183.00	2.1	185.95	183.00	-0.1	3,499	0.00%
2021/11/10	4	181.88	10	188.10	180.00	-6	3,482	-0.17%
2021/11/08	0	0.00	4	182.13	182.50	-4	3,428	-0.12%
2021/11/05	1.1	177.59	2	177.75	179.00	-0.9	3,436	-0.03%
2021/11/04	4	179.50	0	0.00	176.00	4	3,443	0.12%
2021/11/03	2	180.00	3	184.00	180.00	-1	3,440	-0.03%
2021/11/02	31.1	192.41	55	192.25	185.00	-23.9	3,428	-0.70%
2021/11/01	34	189.25	31.2	187.46	193.00	2.8	3,324	0.08%
2021/10/29	7.1	184.78	4.1	187.82	182.50	3	3,249	0.09%
2021/10/28	1	179.00	1	181.50	183.50	0	3,203	0.00%
2021/10/27	2	181.75	3	179.00	182.00	-1	3,207	-0.03%
2021/10/26	4.1	181.19	13	176.77	173.50	-9	3,217	-0.28%
2021/10/25	19	188.13	18	185.89	184.00	1	3,180	0.03%
2021/10/22	2	183.50	6	184.33	182.50	-4	3,300	-0.12%
2021/10/21	7.1	180.76	6	180.08	183.50	1.1	3,368	0.03%
2021/10/20	41.1	176.88	4	178.38	179.00	37.1	3,258	1.14%
2021/10/19	15	160.00	17.1	163.67	171.50	-2.1	3,263	-0.06%
2021/10/18	0	0.00	1	156.50	156.00	-1	3,270	-0.03%
2021/10/15	1.1	155.95	0	0.00	152.00	1.1	3,285	0.03%
2021/10/14	3	153.67	2	151.50	153.50	1	3,305	0.03%
2021/10/13	1	163.50	1	156.50	152.50	0	3,340	0.00%
2021/10/12	15	166.00	14	160.50	161.50	1	3,334	0.03%
2021/10/08	2	168.50	10	172.10	168.50	-8	3,332	-0.24%
2021/10/07	0	0.00	4	158.13	160.50	-4	3,196	-0.13%
2021/10/06	2	152.75	0	0.00	149.00	2	3,349	0.06%
2021/10/05	1	152.50	0	0.00	151.00	1	3,409	0.03%
2021/10/01	1	158.50	2	152.75	149.00	-1	3,430	-0.03%
2021/09/30	2	161.00	0	0.00	157.00	2	3,472	0.06%
2021/09/29	1	165.00	0	0.00	160.50	1	3,633	0.03%
2021/09/28	2	167.25	3	167.17	166.50	-1	3,652	-0.03%
2021/09/27	0	0.00	5	161.70	160.00	-5	3,588	-0.14%
2021/09/24	3	156.50	3	155.83	157.00	0	3,601	0.00%
2021/09/23	3	156.17	7	157.64	154.50	-4	3,649	-0.11%
2021/09/15	1	152.00	1	150.00	150.00	0	3,882	0.00%
2021/09/14	1	150.50	0	0.00	151.00	1	4,022	0.02%
2021/09/13	1	149.50	1	150.50	150.00	0	4,151	0.00%
2021/09/10	2	152.50	2	152.50	151.00	0	4,416	0.00%
2021/09/09	5	147.90	1	147.00	154.50	4	4,614	0.09%
2021/09/08	5	147.80	7	150.43	151.00	-2	4,587	-0.04%
2021/09/07	7	154.71	1	149.50	148.50	6	4,472	0.13%
2021/09/06	8	159.00	0	0.00	157.00	8	4,354	0.18%
2021/09/03	5	177.60	2	173.50	174.00	3	4,324	0.07%
2021/09/02	0	0.00	8	179.13	181.50	-8	4,266	-0.19%
2021/09/01	0	0.00	2	165.50	165.00	-2	4,224	-0.05%
2021/08/31	3	157.33	4	160.75	157.50	-1	4,209	-0.02%
2021/08/30	1	157.00	0	0.00	155.00	1	4,218	0.02%
2021/08/27	0	0.00	1	155.00	152.50	-1	4,245	-0.02%
2021/08/26	2	157.00	0	0.00	158.50	2	4,295	0.05%
2021/08/24	1	160.50	0	0.00	155.50	1	4,331	0.02%
2021/08/19	1	146.00	1	146.00	144.00	0	4,400	0.00%
2021/08/18	1	147.50	1	151.50	153.00	0	4,416	0.00%
2021/08/17	4	154.63	3	148.17	148.00	1	4,427	0.02%
2021/08/16	1	157.50	1	152.00	160.50	0	4,419	0.00%
2021/08/12	0	0.00	18	164.78	162.50	-18	4,433	-0.41%
2021/08/11	12	157.79	0	0.00	157.50	12	4,439	0.27%
2021/08/10	8	164.81	0	0.00	166.00	8	4,453	0.18%
2021/08/09	1	169.00	0	0.00	168.00	1	4,463	0.02%
2021/08/06	3.2	177.66	0	0.00	177.00	3.2	4,481	0.07%
2021/08/05	1	182.00	5	180.80	183.50	-4	4,521	-0.09%
2021/08/04	1	176.50	0	0.00	176.50	1	4,566	0.02%
2021/08/02	2	176.00	2	177.00	175.00	0	4,581	0.00%
2021/07/30	6	179.50	2	178.50	179.00	4	4,574	0.09%
2021/07/28	3	196.67	2	194.00	178.50	1	4,513	0.02%
2021/07/27	14	197.04	14	194.79	193.00	0	4,381	0.00%
2021/07/26	2	183.00	4	184.13	183.50	-2	4,245	-0.05%
2021/07/23	4	176.50	2	179.75	174.50	2	4,182	0.05%
2021/07/22	2	185.50	3	187.17	190.00	-1	4,072	-0.02%
2021/07/21	0	0.00	3	174.17	173.00	-3	3,988	-0.08%
2021/07/20	5	172.00	5	169.00	168.50	0	3,989	0.00%
2021/07/19	1	178.50	1	179.00	176.00	0	3,969	0.00%
2021/07/16	2	177.50	2	176.00	176.00	0	3,981	0.00%
2021/07/15	2	179.50	5	174.50	180.00	-3	4,027	-0.07%
2021/07/14	5	179.70	7	173.43	176.00	-2	4,054	-0.05%
2021/07/13	35	183.71	29	189.95	181.50	6	3,993	0.15%
2021/07/12	3	176.17	4	177.38	174.50	-1	3,843	-0.03%
2021/07/09	4	170.88	2	173.00	167.50	2	3,825	0.05%
2021/07/08	2	175.50	0	0.00	174.50	2	3,889	0.05%
2021/07/07	1	173.50	0	0.00	175.50	1	3,884	0.03%
2021/07/06	1	175.50	20	169.85	175.50	-19	3,859	-0.49%
2021/07/05	4	164.00	5	166.60	164.00	-1	3,728	-0.03%
2021/07/01	7	157.21	0	0.00	154.50	7	3,869	0.18%
2021/06/30	8	164.13	8	161.75	161.50	0	3,948	0.00%
2021/06/29	1	158.00	1	160.50	158.00	0	3,962	0.00%
2021/06/28	13	164.23	2	163.25	161.00	11	4,011	0.27%
2021/06/25	5	170.10	2	168.00	169.00	3	4,261	0.07%
2021/06/24	2	165.25	0	0.00	168.00	2	4,637	0.04%
2021/06/23	8	160.50	11	164.45	171.00	-3	4,842	-0.06%
2021/06/22	1	157.00	4	159.63	155.50	-3	4,777	-0.06%
2021/06/21	14	157.89	10	157.70	157.00	4	4,649	0.09%
2021/06/18	1	151.00	22	153.27	158.00	-21	4,427	-0.47%
2021/06/16	15	141.90	0	0.00	140.50	15	4,283	0.35%
2021/06/15	4	143.50	0	0.00	143.00	4	4,321	0.09%
2021/06/11	1	152.00	0	0.00	145.00	1	4,348	0.02%
2021/06/10	0	0.00	4	144.38	148.00	-4	4,339	-0.09%
2021/06/09	0	0.00	3	143.50	141.00	-3	4,371	-0.07%
2021/06/07	1	138.50	2	137.50	140.50	-1	4,735	-0.02%
2021/06/04	2	138.25	0	0.00	138.00	2	4,869	0.04%
2021/06/03	1	142.50	18	142.31	143.00	-17	4,885	-0.35%
2021/06/02	10	135.30	0	0.00	134.00	10	4,857	0.21%
2021/06/01	3	139.33	3	140.00	139.00	0	4,842	0.00%
2021/05/28	2	138.75	0	0.00	140.50	2	4,859	0.04%
2021/05/27	1	135.50	0	0.00	135.50	1	4,883	0.02%
2021/05/26	14	136.07	3	138.67	142.00	11	4,858	0.23%
2021/05/25	140	138.59	21	139.76	135.00	119	4,970	2.39%	大買/鉅額交易
2021/05/24	0	0.00	6	129.50	132.00	-6	5,085	-0.12%
2021/05/21	0	0.00	1	127.00	126.50	-1	5,088	-0.02%
2021/05/20	2	127.00	1	123.50	121.00	1	5,099	0.02%
2021/05/19	0	0.00	3	123.50	124.00	-3	5,090	-0.06%
2021/05/18	1	122.50	1	124.50	126.50	0	5,088	0.00%
2021/05/17	3	111.67	0	0.00	115.50	3	5,078	0.06%
2021/05/14	5	125.30	0	0.00	122.50	5	5,043	0.10%
2021/05/13	1	116.00	1	119.50	125.50	0	5,000	0.00%
2021/05/12	2	117.00	20	119.20	120.00	-18	4,940	-0.36%
2021/05/11	5	124.80	12	124.58	124.00	-7	4,870	-0.14%
2021/05/10	5	138.80	0	0.00	134.50	5	4,830	0.10%
2021/05/07	0	0.00	2	136.50	141.00	-2	4,821	-0.04%
2021/05/06	1	131.00	6	132.50	134.00	-5	4,796	-0.10%
2021/05/04	0	0.00	1	128.50	132.50	-1	4,762	-0.02%
2021/05/03	1	137.00	0	0.00	139.50	1	4,706	0.02%
2021/04/29	2	146.00	2	145.50	144.00	0	4,684	0.00%
2021/04/28	1	144.00	1	146.00	145.50	0	4,670	0.00%
2021/04/27	7	146.00	0	0.00	143.00	7	4,655	0.15%
2021/04/26	1	146.00	1	150.00	148.00	0	4,628	0.00%
2021/04/23	1	138.00	6	140.42	144.50	-5	4,585	-0.11%
2021/04/22	8	144.56	0	0.00	140.00	8	4,555	0.18%
2021/04/21	0	0.00	26	149.08	151.50	-26	4,494	-0.58%
2021/04/20	0	0.00	22	148.93	147.50	-22	4,425	-0.50%
2021/04/19	1	142.00	2	141.75	140.50	-1	4,364	-0.02%
2021/04/16	8	147.13	5	145.30	144.00	3	4,352	0.07%
2021/04/15	42	143.93	1	148.00	148.00	41	4,304	0.95%
2021/04/14	1	130.00	0	0.00	138.00	1	4,238	0.02%
2021/04/13	0	0.00	4	145.50	143.50	-4	4,151	-0.10%
2021/04/12	10	145.45	4	143.63	142.50	6	4,111	0.15%
2021/04/09	12	147.75	0	0.00	146.50	12	4,057	0.30%
2021/04/08	17	151.68	24	152.33	150.00	-7	4,001	-0.17%
2021/04/07	9	146.44	1	145.00	145.50	8	3,843	0.21%
2021/04/06	11	154.32	6	156.25	150.50	5	3,767	0.13%
2021/04/01	2	147.25	8.3	146.46	147.00	-6.3	3,651	-0.17%
2021/03/31	1	149.50	1	148.50	149.50	0	3,576	0.00%
2021/03/30	40	149.26	42.1	150.34	152.00	-2.1	3,469	-0.06%
2021/03/29	24.1	149.24	25.1	147.26	146.00	-1	3,154	-0.03%
2021/03/26	15.3	136.14	3	137.67	143.00	12.3	2,735	0.45%
2021/03/25	6	128.25	34.4	123.96	130.00	-28.4	2,389	-1.19%
2021/03/24	0	0.00	2	118.00	118.50	-2	2,307	-0.09%
2021/03/23	11	116.09	2	117.00	115.50	9	2,283	0.39%
2021/03/22	44	119.76	10	115.85	120.50	34	2,217	1.53%
2021/03/19	7	116.14	6	115.17	113.50	1	2,166	0.05%
2021/03/18	4	115.25	5	115.80	118.00	-1	2,149	-0.05%
2021/03/17	6	118.92	5	117.30	117.00	1	2,108	0.05%
2021/03/16	2	118.50	8	118.94	120.00	-6	2,068	-0.29%
2021/03/15	8	118.38	2	121.25	120.00	6	1,969	0.30%
2021/03/12	3	114.00	0	0.00	115.50	3	1,878	0.16%
2021/03/11	11	107.14	11.2	109.06	113.00	-0.2	1,784	-0.01%
2021/03/10	6	105.92	4	104.38	106.50	2	1,502	0.13%
2021/03/09	11	99.33	15	97.66	97.00	-4	1,346	-0.30%
2021/03/08	0	0.00	3	98.27	101.00	-3	1,307	-0.23%
2021/03/05	1	96.40	0	0.00	96.50	1	1,285	0.08%
2021/03/04	1.2	98.44	0	0.00	98.00	1.2	1,276	0.09%
2021/03/03	10	100.50	10	99.00	99.20	0	1,254	0.00%
2021/03/02	0	0.00	2	98.95	98.00	-2	1,209	-0.17%
2021/02/26	1	96.80	2	96.40	95.60	-1	1,161	-0.09%
2021/02/25	8	97.85	4	97.05	96.50	4	1,182	0.34%
2021/02/24	0	0.00	4	101.00	101.00	-4	1,053	-0.38%
2021/02/23	1	92.60	2	92.35	92.20	-1	881	-0.11%
2021/02/22	0	0.00	3	91.00	90.80	-3	848	-0.35%
2021/02/19	5	88.80	10	87.80	89.00	-5	812	-0.62%
2021/02/18	0	0.00	1	87.50	86.70	-1	794	-0.13%
2021/02/17	3	86.20	0	0.00	86.40	3	775	0.39%
2021/02/01	3	78.67	0	0.00	79.30	3	817	0.37%
2021/01/29	1	81.00	0	0.00	79.70	1	821	0.12%
2021/01/25	1	83.40	0	0.00	83.00	1	812	0.12%
2021/01/20	0	0.00	3	82.50	81.50	-3	796	-0.38%
2021/01/15	1	86.50	0	0.00	85.30	1	781	0.13%
2021/01/11	2	85.40	0	0.00	86.30	2	750	0.27%
2021/01/07	2	84.80	0	0.00	84.90	2	748	0.27%
2021/01/04	1	86.40	0	0.00	86.50	1	755	0.13%
2020/12/30	2	85.70	0	0.00	85.50	2	794	0.25%
2020/12/29	0	0.00	1	85.70	85.80	-1	796	-0.13%
2020/12/25	2	86.80	0	0.00	86.10	2	799	0.25%
2020/12/22	0	0.00	6	85.50	83.70	-6	795	-0.75%
2020/12/21	0	0.00	7	84.30	84.60	-7	793	-0.88%
2020/12/11	2	85.10	0	0.00	85.50	2	774	0.26%
2020/12/10	5	86.70	0	0.00	86.70	5	763	0.66%
2020/12/09	0	0.00	2	88.30	88.00	-2	753	-0.27%
2020/12/08	3	87.83	1	88.60	88.10	2	739	0.27%
2020/12/07	1	88.50	2	88.85	90.80	-1	696	-0.14%
2020/12/04	1	86.30	0	0.00	86.50	1	652	0.15%
2020/12/03	2	86.85	1	86.30	86.30	1	652	0.15%
2020/11/30	2	87.05	2	86.30	85.60	0	648	0.00%
2020/11/25	1	86.50	0	0.00	86.60	1	636	0.16%
2020/11/24	2	88.70	10.4	87.47	87.70	-8.4	613	-1.37%
2020/11/23	3	85.77	2	85.00	85.70	1	570	0.18%
2020/11/16	0	0.00	1	84.00	83.10	-1	611	-0.16%
2020/11/13	1	82.80	2	82.85	83.00	-1	620	-0.16%
2020/11/12	1	82.30	0	0.00	82.30	1	624	0.16%
2020/11/11	10	84.98	5	83.50	83.60	5	627	0.80%
2020/11/10	0	0.00	5	83.32	84.00	-5	617	-0.81%
2020/11/09	0.4	85.50	4	86.20	84.50	-3.6	617	-0.58%
2020/11/06	5	81.00	0	0.00	81.90	5	589	0.85%
2020/10/30	2	80.10	0	0.00	79.00	2	653	0.31%
2020/10/21	2	81.00	0	0.00	80.20	2	763	0.26%
2020/10/16	0	0.00	20	82.00	80.10	-20	836	-2.39%
2020/10/13	3	82.80	1	83.00	82.70	2	874	0.23%
2020/10/12	0	0.00	1	83.00	82.20	-1	871	-0.11%
2020/10/08	4	82.00	1	81.80	82.00	3	880	0.34%
2020/10/07	0	0.00	6	82.00	81.60	-6	880	-0.68%
2020/10/06	0	0.00	1	79.60	80.00	-1	856	-0.12%
2020/09/21	4	81.35	4	80.70	80.10	0	1,071	0.00%
2020/09/16	0	0.00	1	77.80	79.00	-1	1,122	-0.09%
2020/09/11	1	76.80	0	0.00	76.70	1	1,150	0.09%
2020/09/10	3	77.33	0	0.00	77.20	3	1,168	0.26%
2020/09/03	2	81.20	1	82.20	81.20	1	1,356	0.07%
2020/09/01	1	78.90	0	0.00	78.80	1	1,565	0.06%
2020/08/28	0	0.00	2	80.30	80.60	-2	1,588	-0.13%
2020/08/26	1	81.60	0	0.00	81.00	1	1,611	0.06%
2020/08/25	2	81.70	0	0.00	80.90	2	1,636	0.12%
2020/08/24	20	80.00	1	80.00	80.80	19	1,648	1.15%
2020/08/21	1	76.50	0	0.00	79.90	1	1,696	0.06%
2020/08/20	3	75.60	0	0.00	75.40	3	1,733	0.17%
2020/08/19	4	80.15	0	0.00	79.90	4	1,722	0.23%
2020/08/10	0	0.00	1	87.50	85.60	-1	1,923	-0.05%
2020/08/07	1	87.50	1	87.00	87.20	0	1,928	0.00%
2020/08/06	1	88.20	1.4	88.20	88.20	-0.4	1,919	-0.02%
2020/08/05	1	86.00	0	0.00	86.60	1	1,901	0.05%
2020/07/29	10	85.40	1	85.60	85.20	9	1,879	0.48%
2020/07/28	1	86.00	0	0.00	85.40	1	1,860	0.05%
2020/07/21	3	86.90	1	87.50	87.80	2	1,767	0.11%
2020/07/20	2	85.00	10	84.05	85.50	-8	1,753	-0.46%
2020/07/15	3	87.60	3	86.37	85.70	0	1,734	0.00%
2020/07/14	0	0.00	3	86.50	85.20	-3	1,724	-0.17%
2020/07/10	0	0.00	3	88.43	86.00	-3	1,726	-0.17%
2020/07/09	1	91.40	2	90.80	89.80	-1	1,708	-0.06%
2020/07/08	1	88.10	0	0.00	88.10	1	1,656	0.06%
2020/07/07	15	87.09	14	87.75	86.00	1	1,625	0.06%
2020/07/06	2	86.20	7	86.80	87.10	-5	1,582	-0.32%
2020/06/29	0	0.00	2	82.90	82.00	-2	1,545	-0.13%
2020/06/24	5	84.26	4	84.53	84.10	1	1,543	0.06%
2020/06/23	2	81.50	2	81.35	81.90	0	1,543	0.00%
2020/06/22	2	80.95	3	81.57	81.80	-1	1,571	-0.06%
2020/06/19	0	0.00	2	81.45	81.30	-2	1,582	-0.13%
2020/06/18	4	81.65	1	82.10	82.10	3	1,579	0.19%
2020/06/17	1	82.20	0	0.00	82.20	1	1,561	0.06%
2020/06/16	0	0.00	2	79.90	79.80	-2	1,558	-0.13%
2020/06/15	4	79.55	1	78.80	78.90	3	1,567	0.19%
2020/06/12	3	80.07	2	80.55	81.00	1	1,553	0.06%
2020/06/11	2	84.05	3	82.40	82.70	-1	1,526	-0.07%
2020/06/10	6	86.57	5	87.54	84.70	1	1,511	0.07%
2020/06/09	7	85.81	0	0.00	86.10	7	1,443	0.48%
2020/06/08	1	84.90	2	87.50	87.50	-1	1,377	-0.07%
2020/06/02	1	79.40	0	0.00	79.50	1	1,266	0.08%
2020/06/01	2	79.50	1	80.10	81.00	1	1,248	0.08%
2020/05/28	3	78.73	0.2	77.60	77.60	2.8	1,208	0.23%
2020/05/27	0	0.00	2	76.50	76.90	-2	1,145	-0.17%
2020/05/21	1	78.30	2	78.10	77.90	-1	1,040	-0.10%
2020/05/20	15	76.83	14	77.73	78.30	1	946	0.11%
2020/05/18	0	0.00	3	70.30	70.20	-3	857	-0.35%
2020/05/14	1	72.00	0	0.00	70.50	1	845	0.12%
2020/05/13	0	0.00	2	70.70	71.10	-2	832	-0.24%
2020/05/11	5	71.88	0	0.00	71.30	5	824	0.61%
2020/05/08	0.2	70.80	0	0.00	71.00	0.2	823	0.02%
2020/05/06	0	0.00	1	69.70	69.70	-1	820	-0.12%
2020/04/30	1	67.20	0	0.00	68.00	1	829	0.12%
2020/04/28	0	0.00	2	65.40	64.90	-2	827	-0.24%
2020/04/27	0	0.00	10	64.14	64.90	-10	856	-1.17%
2020/04/22	0	0.00	9	61.90	62.50	-9	866	-1.04%
2020/04/14	0	0.00	1	63.00	62.90	-1	836	-0.12%
2020/04/09	0	0.00	2	63.45	62.10	-2	852	-0.23%
2020/04/08	0	0.00	1	62.90	62.80	-1	847	-0.12%
2020/04/06	0	0.00	3	60.50	61.50	-3	826	-0.36%
2020/03/27	13	62.42	5	61.86	59.70	8	839	0.95%
2020/03/26	15	58.87	0	0.00	58.40	15	796	1.88%
2020/03/25	2	55.50	1	54.40	55.60	1	766	0.13%
2020/03/24	0	0.00	2	50.45	51.10	-2	772	-0.26%
2020/03/23	1	48.20	1	46.80	48.00	0	775	0.00%
2020/03/20	2	49.33	3	50.17	50.50	-1	780	-0.13%
2020/03/16	1	58.00	2	60.70	58.10	-1	822	-0.12%
2020/03/13	1	60.50	1	60.70	63.60	0	873	0.00%
2020/03/12	0	0.00	20	68.06	66.80	-20	869	-2.30%
2020/03/11	22	73.14	1	73.80	71.50	21	880	2.39%
2020/03/10	1	69.40	0	0.00	71.00	1	904	0.11%
2020/03/09	1	71.60	2	70.20	70.00	-1	950	-0.11%
2020/03/06	3	70.90	0	0.00	71.30	3	952	0.32%
2020/02/27	1	69.20	0	0.00	68.40	1	1,265	0.08%
2020/02/11	0	0.00	1	69.90	71.20	-1	1,584	-0.06%
2020/02/10	1	68.50	0	0.00	69.00	1	1,597	0.06%
2020/02/06	1	71.50	1	72.20	71.60	0	1,705	0.00%
2020/01/20	0	0.00	8	79.19	79.60	-8	1,948	-0.41%
2020/01/08	0	0.00	2	76.80	76.60	-2	2,403	-0.08%
2020/01/03	0	0.00	12	77.40	77.80	-12	2,392	-0.50%
2019/12/31	0	0.00	1	78.80	78.60	-1	2,376	-0.04%
2019/12/27	4	78.43	1	78.60	77.90	3	2,374	0.13%
2019/12/26	1	77.60	0	0.00	77.60	1	2,374	0.04%
2019/12/24	0	0.00	1	78.70	78.80	-1	2,360	-0.04%
2019/12/23	3	79.53	0	0.00	79.80	3	2,336	0.13%
2019/12/19	0	0.00	2	79.39	78.70	-2	2,324	-0.09%
2019/12/18	3	80.53	5	80.00	80.70	-2	2,305	-0.09%
2019/12/17	1	80.80	5	80.34	79.90	-4	2,298	-0.17%
2019/12/16	13	80.55	1	81.00	80.50	12	2,300	0.52%
2019/12/13	0	0.00	2	79.35	79.70	-2	2,291	-0.09%
2019/12/11	9	81.14	0	0.00	80.70	9	2,243	0.40%
2019/12/10	3	81.27	7	81.20	81.70	-4	2,204	-0.18%
2019/12/09	1	80.20	28	78.64	78.10	-27	2,133	-1.27%
2019/12/06	5	79.24	18	79.22	78.70	-13	2,111	-0.62%
2019/12/05	21	78.91	2	78.65	79.80	19	2,076	0.91%
2019/12/04	7	78.99	6	78.27	79.00	1	2,019	0.05%
2019/12/02	6	75.33	1	77.70	75.10	5	1,955	0.26%
2019/11/29	36	80.37	16	81.18	76.50	20	1,889	1.06%
2019/11/28	5	75.34	1	75.00	76.40	4	1,655	0.24%
2019/11/27	4	74.60	0	0.00	74.30	4	1,658	0.24%
2019/11/22	1	72.10	0	0.00	72.30	1	1,641	0.06%
2019/11/15	0	0.00	1	77.50	75.70	-1	1,584	-0.06%
2019/11/14	1	77.30	2	78.00	78.40	-1	1,526	-0.07%
2019/11/13	9	76.72	8	77.03	76.20	1	1,463	0.07%
2019/11/11	0	0.00	1	71.30	71.00	-1	1,355	-0.07%
2019/11/08	0	0.00	10	74.50	75.00	-10	1,313	-0.76%
2019/11/05	4.4	77.03	3	77.30	76.50	1.4	1,254	0.11%
2019/11/04	11	75.72	1	75.00	75.50	10	1,166	0.86%
2019/10/29	1	75.30	5	75.64	75.90	-4	1,083	-0.37%
2019/10/28	1	71.00	2	72.40	72.90	-1	947	-0.11%
2019/10/25	17	71.37	22.1	72.05	69.90	-5.1	895	-0.57%
2019/10/24	8	69.35	0	0.00	69.40	8	745	1.07%
2019/10/21	2	67.40	0	0.00	66.80	2	681	0.29%
2019/10/18	0	0.00	7	68.80	69.00	-7	651	-1.07%
2019/10/17	16	66.50	16	67.11	68.40	0	549	0.00%
2019/10/14	0	0.00	1	61.40	61.20	-1	433	-0.23%
2019/09/27	0	0.00	0.4	61.90	62.20	-0.4	421	-0.09%
2019/09/11	0	0.00	9	60.08	60.20	-9	406	-2.21%
2019/09/10	0	0.00	6	59.90	59.40	-6	405	-1.48%
2019/08/29	0	0.00	1	58.30	58.30	-1	370	-0.27%
2019/08/28	1	57.90	3	58.40	57.90	-2	367	-0.54%
2019/08/14	1	56.00	0	0.00	55.60	1	350	0.29%
2019/08/05	1	56.10	0	0.00	55.80	1	334	0.30%
2019/07/31	3	62.53	0	0.00	63.00	3	316	0.95%
2019/07/26	2	63.10	0	0.00	63.20	2	284	0.70%
2019/07/19	2	59.30	0	0.00	59.30	2	254	0.78%
2019/07/18	1	59.60	0	0.00	59.50	1	253	0.39%
2019/07/16	9	60.70	0	0.00	60.80	9	254	3.54%
2019/07/11	2	59.30	0	0.00	59.50	2	249	0.80%
2019/07/05	1	59.60	0	0.00	59.40	1	256	0.39%
2019/07/03	0	0.00	1.7	59.22	59.40	-1.7	266	-0.64%
2019/06/24	1	56.80	0	0.00	57.00	1	278	0.36%
2019/06/13	0	0.00	2	55.90	55.10	-2	305	-0.65%
2019/06/11	2	54.60	0	0.00	54.60	2	307	0.65%
2019/05/29	1	56.20	0	0.00	56.10	1	360	0.28%
2019/05/21	1	59.40	1	59.30	59.30	0	369	0.00%
2019/05/09	1	60.20	0	0.00	60.30	1	389	0.26%
2019/05/08	0	0.00	1.4	61.19	61.30	-1.4	386	-0.36%
2019/05/03	0	0.00	1	64.00	64.40	-1	399	-0.25%
2019/04/09	1	64.30	0	0.00	64.20	1	412	0.24%
2019/04/01	1	65.40	3	65.40	65.90	-2	394	-0.51%
2019/03/27	3	66.20	0	0.00	64.80	3	393	0.76%
2019/01/04	1	59.30	1	59.90	59.90	0	578	0.00%
2019/01/02	0	0.00	3	61.30	60.80	-3	605	-0.50%
2018/12/28	2	60.40	0	0.00	60.40	2	615	0.32%
2018/12/27	1	61.40	0	0.00	62.10	1	643	0.16%
2018/12/13	11	66.31	21	65.51	67.10	-10	722	-1.38%
2018/12/03	0	0.00	10	66.50	66.10	-10	1,084	-0.92%
2018/11/27	0	0.00	5	63.10	63.30	-5	1,107	-0.45%
2018/11/20	1	63.00	1	62.80	62.00	0	1,131	0.00%
2018/11/13	0	0.00	1	58.00	57.60	-1	1,220	-0.08%
2018/11/12	1	57.70	0	0.00	57.70	1	1,226	0.08%
2018/11/09	0.4	58.50	0	0.00	58.90	0.4	1,228	0.03%
2018/11/08	8	59.20	8	58.71	57.40	0	1,252	0.00%
2018/11/07	20	57.70	20	57.40	57.90	0	1,257	0.00%
2018/11/06	25	59.04	0	0.00	57.50	25	1,263	1.98%
2018/11/02	0	0.00	1	56.50	56.50	-1	1,287	-0.08%
2018/10/19	0	0.00	0.7	55.10	55.10	-0.7	1,425	-0.05%
2018/10/09	1	61.00	0	0.00	60.60	1	1,584	0.06%
2018/10/04	1	66.00	0	0.00	66.20	1	1,757	0.06%
2018/09/19	0	0.00	30	54.16	53.60	-30	1,997	-1.50%
2018/09/14	0	0.00	3	55.40	55.80	-3	2,257	-0.13%
2018/09/10	9	54.90	0	0.00	54.80	9	2,841	0.32%
2018/09/07	0	0.00	12	56.18	54.70	-12	2,907	-0.41%
2018/09/06	7	55.17	0	0.00	55.60	7	3,054	0.23%
2018/09/05	0	0.00	6	56.27	56.10	-6	3,214	-0.19%
2018/09/04	8	57.69	3	57.40	57.30	5	3,522	0.14%
2018/09/03	25	58.52	6	59.42	57.30	19	3,740	0.51%
2018/08/31	8	60.09	9	59.57	60.40	-1	3,722	-0.03%
2018/08/30	0	0.00	5	57.00	57.80	-5	3,664	-0.14%
2018/08/29	5	56.30	2	56.50	56.20	3	3,679	0.08%
2018/08/21	0	0.00	1	54.40	55.00	-1	4,757	-0.02%
2018/08/17	1	56.20	0	0.00	55.00	1	4,923	0.02%
2018/08/15	0	0.00	1	55.30	54.90	-1	4,970	-0.02%
2018/08/13	3	52.50	0	0.00	52.90	3	4,994	0.06%
2018/08/10	1	54.10	0	0.00	54.40	1	4,983	0.02%
2018/08/09	3	55.20	0	0.00	55.00	3	4,978	0.06%
2018/08/07	1	56.30	0	0.00	56.20	1	4,998	0.02%
2018/08/06	0	0.00	3	56.00	55.80	-3	4,987	-0.06%
2018/07/25	0	0.00	20	58.20	58.00	-20	4,905	-0.41%
2018/07/23	0	0.00	10	56.65	56.30	-10	4,879	-0.20%
2018/07/19	3	56.07	1	55.60	56.30	2	4,897	0.04%
2018/07/16	2	59.55	1	59.40	58.10	1	4,892	0.02%
2018/07/13	2	58.10	0	0.00	57.90	2	4,869	0.04%
2018/07/12	3	57.20	0	0.00	58.40	3	4,860	0.06%
2018/07/11	0	0.00	3	57.70	56.90	-3	4,857	-0.06%
2018/07/10	3	56.47	0	0.00	57.60	3	4,853	0.06%
2018/07/06	0	0.00	2	56.00	56.20	-2	4,852	-0.04%
2018/07/05	0	0.00	7	54.20	53.50	-7	4,826	-0.15%
2018/07/04	5	56.02	0	0.00	56.20	5	4,802	0.10%
2018/07/03	3	60.77	7	60.03	59.00	-4	4,750	-0.08%
2018/07/02	9	59.52	3	59.17	59.00	6	4,663	0.13%
2018/06/29	1	59.30	6	59.85	58.80	-5	4,682	-0.11%
2018/06/27	20	59.97	20	60.74	59.40	0	4,809	0.00%
2018/06/26	2	60.75	9	60.76	61.50	-7	4,766	-0.15%
2018/06/22	17	59.91	10	60.80	59.00	7	4,754	0.15%
2018/06/21	18	61.53	21	62.10	63.00	-3	4,657	-0.06%
2018/06/20	1	57.00	4	56.63	59.40	-3	4,408	-0.07%
2018/06/19	1	58.00	15	58.97	57.40	-14	4,246	-0.33%
2018/06/15	6	61.08	1	60.20	59.90	5	4,207	0.12%
2018/06/14	2	61.70	38	60.89	60.40	-36	4,125	-0.87%
2018/06/13	30	61.75	37	62.17	58.00	-7	3,945	-0.18%
2018/06/12	10	61.57	5	61.74	60.60	5	3,782	0.13%
2018/06/11	1	57.90	2	56.70	58.00	-1	3,466	-0.03%
2018/06/08	2	52.75	20	54.20	54.00	-18	3,272	-0.55%
2018/06/07	0	0.00	10	53.49	52.90	-10	3,245	-0.31%
2018/06/06	4	53.58	3	53.40	54.10	1	3,199	0.03%
2018/06/05	2	52.40	23	52.44	52.10	-21	3,178	-0.66%
2018/06/04	31	54.18	11	53.60	53.60	20	3,204	0.62%
2018/06/01	33	53.12	2	53.00	52.90	31	3,206	0.97%
2018/05/31	92	57.78	78	54.93	53.50	14	3,126	0.45%
2018/05/30	20	57.46	25	58.20	57.20	-5	2,902	-0.17%
2018/05/29	0	0.00	10	56.53	56.60	-10	2,395	-0.42%
2018/05/28	44	50.28	23	50.28	51.50	21	2,265	0.93%
2018/05/25	4	49.14	3	48.90	48.45	1	2,152	0.05%
2018/05/24	2	48.10	2	48.68	49.15	0	2,134	0.00%
2018/05/21	1	48.00	0	0.00	47.65	1	2,125	0.05%
2018/05/17	10	48.00	0	0.00	47.20	10	2,131	0.47%
2018/05/16	4	46.80	0	0.00	46.90	4	2,133	0.19%
2018/04/27	3	44.40	3	44.50	44.65	0	3,058	0.00%
2018/04/25	0	0.00	5	45.40	45.70	-5	3,035	-0.16%
2018/04/23	0	0.00	5	47.20	46.55	-5	3,036	-0.16%
2018/04/20	1	47.15	0	0.00	47.15	1	3,030	0.03%
2018/04/19	5	48.15	0	0.00	47.90	5	3,022	0.17%
2018/04/18	0	0.00	6	46.25	46.20	-6	2,987	-0.20%
2018/04/13	0	0.00	3	47.10	47.55	-3	2,945	-0.10%
2018/04/12	10	47.30	10	47.00	46.70	0	2,950	0.00%
2018/04/11	0	0.00	6	47.03	46.95	-6	3,035	-0.20%
2018/04/10	2	45.85	0	0.00	46.30	2	3,086	0.06%
2018/04/09	4	46.95	6	47.31	46.80	-2	3,072	-0.07%
2018/04/03	2	47.20	0	0.00	48.10	2	3,066	0.07%
2018/04/02	6	47.76	3	48.23	47.60	3	3,045	0.10%
2018/03/31	0	0.00	6	49.37	49.15	-6	2,990	-0.20%
2018/03/30	27	51.71	15	51.63	50.50	12	2,963	0.40%
2018/03/29	0	0.00	4	48.65	49.45	-4	2,823	-0.14%
2018/03/28	11	49.08	0	0.00	48.00	11	2,781	0.40%
2018/03/27	0	0.00	7	47.55	47.50	-7	2,661	-0.26%
2018/03/26	0	0.00	5	45.30	46.50	-5	2,638	-0.19%
2018/03/21	1	47.55	1	47.65	47.00	0	2,611	0.00%
2018/03/20	0	0.00	4	46.46	46.80	-4	2,620	-0.15%
2018/03/19	1	46.80	0	0.00	47.10	1	2,629	0.04%
2018/03/15	21	47.14	3	47.00	47.55	18	2,640	0.68%
2018/03/14	3	47.32	2	48.50	47.15	1	2,681	0.04%
2018/03/13	6	47.65	6	47.72	48.20	0	2,691	0.00%
2018/03/12	0	0.00	1	47.00	46.85	-1	2,670	-0.04%
2018/03/09	1	46.20	0	0.00	46.15	1	2,664	0.04%
2018/03/08	0	0.00	2	47.30	46.50	-2	2,639	-0.08%
2018/03/07	0	0.00	1	45.90	45.85	-1	2,573	-0.04%
2018/02/22	2	43.75	0	0.00	43.70	2	2,798	0.07%
2018/02/08	1	43.60	4	43.50	43.30	-3	2,915	-0.10%
2018/02/07	1	44.25	0	0.00	44.00	1	2,919	0.03%
2018/02/06	13	43.16	3	43.43	42.95	10	2,884	0.35%
2018/02/05	5	47.29	0	0.00	47.70	5	2,818	0.18%
2018/02/02	3	51.30	3	51.00	50.80	0	2,788	0.00%
2018/02/01	4	51.85	10	51.96	51.40	-6	2,790	-0.22%
2018/01/31	6	49.83	4	50.38	50.40	2	2,691	0.07%
2018/01/30	11	50.06	24	50.23	51.10	-13	2,649	-0.49%
2018/01/29	8	48.30	12	48.96	49.60	-4	2,409	-0.17%
2018/01/24	1	46.35	0	0.00	46.45	1	2,751	0.04%
2018/01/23	6	48.02	7	47.76	47.15	-1	2,924	-0.03%
2018/01/19	1	45.70	0	0.00	45.70	1	3,311	0.03%
2018/01/17	1	46.55	0	0.00	46.35	1	3,436	0.03%
2018/01/16	1	47.55	0	0.00	47.50	1	3,497	0.03%
2018/01/10	3	46.15	0	0.00	45.95	3	3,932	0.08%
2018/01/09	2	46.48	0	0.00	46.05	2	4,081	0.05%
2018/01/08	3	47.17	3	47.05	46.80	0	4,109	0.00%
2018/01/05	8	49.04	17	49.05	48.70	-9	4,087	-0.22%
2018/01/04	1	47.95	6	48.38	49.25	-5	3,981	-0.13%
2018/01/03	0	0.00	4	46.50	46.00	-4	3,920	-0.10%
2018/01/02	1	46.90	5	46.72	46.60	-4	3,898	-0.10%