聯茂 (6213)-犇亞-鑫豐券商分點個股進出

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
111.5
漲跌
▲0.5
漲幅
+0.45%
成交量
9,090張
產業
上市電子零組件類股
758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

聯茂 (6213)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/18	6.3	111.85	3.3	113.82	111.50	3	8,768	0.03%
2024/04/17	5.9	111.21	4.5	112.28	111.00	1.4	8,658	0.02%
2024/04/16	5.7	106.67	9.2	109.38	107.50	-3.6	8,395	-0.04%
2024/04/15	4.1	117.00	1.4	118.14	116.00	2.7	8,153	0.03%
2024/04/12	0.3	120.75	6	119.58	121.50	-5.7	8,020	-0.07%
2024/04/11	6.3	120.15	3	120.17	118.50	3.3	7,824	0.04%
2024/04/10	9.2	123.42	16.5	123.43	124.00	-7.3	7,812	-0.09%
2024/04/09	26.2	115.72	12.1	116.80	117.50	14.1	7,233	0.19%
2024/04/08	4.4	112.07	6.2	111.33	111.50	-1.7	6,703	-0.03%
2024/04/03	17	118.41	33.5	118.04	116.50	-16.5	6,408	-0.26%
2024/04/02	25	117.04	34.6	113.51	117.50	-9.6	5,728	-0.17%
2024/04/01	14.1	106.39	63.9	104.26	107.00	-49.8	5,015	-0.99%
2024/03/29	21.1	97.26	87.3	94.72	98.30	-66.2	4,421	-1.50%
2024/03/28	9	89.53	36.1	88.13	89.40	-27.1	3,870	-0.70%
2024/03/27	3.1	84.80	0	0.00	84.60	3.1	3,696	0.08%
2024/03/26	2	85.50	1.2	86.39	85.70	0.8	3,698	0.02%
2024/03/25	2	85.70	0	0.00	84.80	2	3,635	0.06%
2024/03/22	0.2	85.20	2	85.25	85.70	-1.8	3,622	-0.05%
2024/03/21	2	83.45	4	84.75	84.80	-2	3,620	-0.06%
2024/03/19	1	83.60	1	84.60	83.50	0	3,659	0.00%
2024/03/18	0	0.00	2	83.25	83.70	-2	3,672	-0.05%
2024/03/15	2.1	81.61	0	0.00	81.50	2.1	3,674	0.06%
2024/03/14	0.1	81.40	0	0.00	81.90	0.1	3,715	0.00%
2024/03/13	8.2	82.51	1	84.50	81.50	7.2	3,729	0.19%
2024/03/12	9	83.96	1	83.40	83.40	8	3,729	0.22%
2024/03/11	14	84.62	0	0.00	84.50	14	3,817	0.37%
2024/03/08	26	87.00	1	85.20	85.50	25	3,807	0.66%
2024/03/07	15	90.30	16	92.74	88.70	-1	3,762	-0.03%
2024/03/06	13	90.00	0	0.00	91.10	13	3,732	0.35%
2024/03/05	2	91.15	13.1	92.99	91.10	-11.1	3,734	-0.30%
2024/03/04	1	90.90	0	0.00	90.80	1	3,730	0.03%
2024/03/01	2	90.85	17.1	90.99	90.60	-15.1	3,747	-0.40%
2024/02/29	2	87.25	14	88.76	89.20	-12	3,722	-0.32%
2024/02/27	9.5	86.18	13	87.11	86.00	-3.5	3,707	-0.09%
2024/02/26	20	88.19	0	0.00	89.00	20	3,689	0.54%
2024/02/23	11	89.18	0	0.00	88.90	11	3,728	0.30%
2024/02/22	9	89.79	1	89.70	89.70	8	3,735	0.21%
2024/02/21	3	91.40	2	91.60	90.30	1	3,783	0.03%
2024/02/20	17.3	90.64	6	91.93	91.10	11.3	3,790	0.30%
2024/02/19	46	95.13	39.1	97.79	92.80	6.9	3,790	0.18%
2024/02/16	3.5	93.10	21	92.98	94.80	-17.5	3,690	-0.47%
2024/02/15	3	90.59	2.3	89.73	91.00	0.7	3,687	0.02%
2024/02/05	28.1	90.49	52.1	90.87	89.60	-24	3,690	-0.65%
2024/02/02	2.1	86.80	14.2	87.00	86.70	-12.1	3,620	-0.33%
2024/01/29	0.1	84.00	0	0.00	83.90	0.1	3,739	0.00%
2024/01/26	13.1	83.10	0	0.00	82.80	13.1	3,812	0.34%
2024/01/22	1	85.80	23	85.80	86.20	-22	4,309	-0.51%
2024/01/19	0	0.00	1	82.40	82.60	-1	4,304	-0.02%
2024/01/18	0	80.80	1	81.00	80.20	-1	4,347	-0.02%
2024/01/17	4.9	80.78	0	0.00	80.50	4.9	4,411	0.11%
2024/01/11	0	0.00	1	84.60	85.50	-1	4,688	-0.02%
2024/01/10	2.1	84.79	0	0.00	84.60	2.1	4,903	0.04%
2024/01/09	5	86.22	0	0.00	86.70	5	4,995	0.10%
2024/01/08	0	0.00	1.1	86.71	87.10	-1.1	5,025	-0.02%
2024/01/05	1	87.00	0	0.00	87.00	1	5,090	0.02%
2024/01/04	8.2	88.82	19	88.83	85.60	-10.8	5,041	-0.22%
2024/01/03	0	0.00	9	85.62	85.20	-9	4,974	-0.18%
2024/01/02	3	85.00	1	85.80	84.60	2	5,032	0.04%
2023/12/29	1	85.19	1	85.90	84.80	0	5,105	0.00%
2023/12/25	0	83.00	1	82.80	82.90	-1	5,698	-0.02%
2023/12/22	2	82.80	0	0.00	82.40	2	5,777	0.03%
2023/12/18	1	83.59	0	0.00	82.30	1	6,344	0.02%
2023/12/15	4	83.45	0	0.00	84.50	4	6,388	0.06%
2023/12/14	0	83.00	0	0.00	84.30	0	6,420	0.00%
2023/12/13	12.1	81.59	0	0.00	81.60	12.1	6,384	0.19%
2023/12/12	2	82.55	1	83.30	82.20	1	6,416	0.02%
2023/12/11	1	83.80	1	84.20	83.50	0	6,444	0.00%
2023/12/08	0	82.90	0	0.00	82.80	0	6,443	0.00%
2023/12/07	1.2	81.94	10	81.10	81.20	-8.8	6,451	-0.14%
2023/12/06	5	82.86	2	84.40	82.00	3	6,465	0.05%
2023/12/05	0	0.00	0	86.70	86.60	0	6,450	0.00%
2023/12/04	16.3	87.72	4	87.45	87.10	12.3	6,510	0.19%
2023/12/01	1.3	86.54	2	86.65	87.00	-0.7	6,698	-0.01%
2023/11/30	1	88.60	4	88.88	88.70	-3	7,014	-0.04%
2023/11/29	1	88.90	5	88.60	88.20	-4	7,394	-0.05%
2023/11/28	4	87.71	3	88.43	88.90	1	7,714	0.01%
2023/11/27	7	86.33	5	85.78	85.50	2	8,433	0.02%
2023/11/24	2	88.10	7	88.49	87.20	-5	9,029	-0.06%
2023/11/22	3	89.33	1	89.61	89.90	2	9,316	0.02%
2023/11/21	4	90.08	1	89.40	90.60	3	9,307	0.03%
2023/11/20	2	90.70	1	90.00	90.80	1	9,322	0.01%
2023/11/17	0	88.50	0	0.00	89.70	0	9,256	0.00%
2023/11/16	2	88.41	3	89.30	88.50	-1	9,366	-0.01%
2023/11/15	3	88.93	3	88.50	89.80	0	9,390	0.00%
2023/11/14	4	87.48	1	89.70	86.80	3	9,363	0.03%
2023/11/13	1	87.50	6	88.43	87.30	-5	9,343	-0.05%
2023/11/10	11	87.35	15.2	87.29	87.20	-4.2	9,237	-0.05%
2023/11/09	0	0.00	5	84.10	83.50	-5	9,025	-0.06%
2023/11/07	1.2	83.20	1	83.80	84.00	0.2	8,941	0.00%
2023/11/06	0.2	82.70	2	82.90	83.10	-1.9	8,904	-0.02%
2023/11/03	0	0.00	1	82.00	80.80	-1	8,842	-0.01%
2023/11/02	4.1	81.11	6	82.27	81.10	-1.9	8,803	-0.02%
2023/11/01	1.2	80.67	16	79.65	80.20	-14.9	8,687	-0.17%
2023/10/31	16.1	77.08	0	79.20	75.90	16.1	8,540	0.19%
2023/10/30	5	79.06	0	0.00	79.20	5	8,509	0.06%
2023/10/27	2	81.30	2	81.50	80.10	0	8,493	0.00%
2023/10/26	5	81.08	0	0.00	80.40	5	8,546	0.06%
2023/10/25	13	83.12	3	83.07	83.00	10	8,644	0.12%
2023/10/24	2.3	82.56	4.4	81.39	83.00	-2	8,934	-0.02%
2023/10/23	2	78.60	3	80.57	78.60	-1	9,231	-0.01%
2023/10/20	10.3	78.21	9	78.68	80.00	1.3	9,253	0.01%
2023/10/19	29.2	77.86	18	76.80	76.90	11.2	9,169	0.12%
2023/10/18	7.9	79.58	0	0.00	79.00	7.9	9,114	0.09%
2023/10/17	0.3	86.75	0	0.00	86.30	0.3	9,011	0.00%
2023/10/16	1	89.20	4	89.63	89.30	-3	8,989	-0.03%
2023/10/13	1.2	91.55	0	0.00	90.60	1.2	9,086	0.01%
2023/10/12	10	94.60	0	0.00	94.50	10	9,057	0.11%
2023/10/11	2	97.60	3	96.50	94.40	-1	9,041	-0.01%
2023/10/06	1	95.70	14	96.04	95.10	-13	8,904	-0.15%
2023/10/05	4.1	94.82	5	95.98	94.80	-0.9	8,794	-0.01%
2023/10/04	2.1	93.23	4	93.53	93.90	-1.9	8,686	-0.02%
2023/10/03	5.4	95.83	17	94.96	94.40	-11.6	8,606	-0.13%
2023/10/02	2	93.30	3.1	93.73	94.20	-1.1	8,398	-0.01%
2023/09/28	0.2	92.00	1	90.90	91.20	-0.9	8,187	-0.01%
2023/09/27	0	0.00	0.4	89.50	89.50	-0.4	8,052	0.00%
2023/09/26	6	89.82	10	90.43	87.60	-4	7,972	-0.05%
2023/09/25	0	0.00	12.4	88.13	89.10	-12.4	7,783	-0.16%
2023/09/22	6.2	85.87	6	85.03	86.10	0.2	7,668	0.00%
2023/09/21	1	81.10	0	0.00	81.10	1	7,431	0.01%
2023/09/20	2.6	81.45	0.4	81.80	81.40	2.1	7,360	0.03%
2023/09/19	1	85.60	0	0.00	82.50	1	7,303	0.01%
2023/09/18	8.4	86.07	6	86.07	85.60	2.4	7,240	0.03%
2023/09/15	1.2	88.03	3	87.07	87.40	-1.9	7,212	-0.03%
2023/09/14	0.2	87.20	0	0.00	86.80	0.2	7,154	0.00%
2023/09/13	0	0.00	30	86.60	85.30	-30	7,103	-0.42%
2023/09/12	6.2	87.55	4	87.08	87.40	2.2	7,055	0.03%
2023/09/11	4	88.60	6	87.37	87.00	-2	7,017	-0.03%
2023/09/08	5.1	90.19	11	89.10	90.60	-5.9	6,977	-0.08%
2023/09/07	11	92.74	0.1	92.10	92.30	10.9	6,860	0.16%
2023/09/06	33	94.93	1	94.90	94.30	32	6,786	0.47%
2023/09/05	28.2	94.56	19.3	93.55	94.90	8.9	6,575	0.13%
2023/09/04	31.9	92.71	13	91.65	90.20	18.9	6,214	0.30%
2023/09/01	15.2	98.09	23.2	98.09	96.60	-8	5,864	-0.14%
2023/08/31	10.3	97.92	25	97.08	98.40	-14.8	5,502	-0.27%
2023/08/30	32	93.82	24.6	94.74	96.40	7.4	4,725	0.16%
2023/08/29	6.2	87.69	24.1	88.22	87.70	-17.9	4,088	-0.44%
2023/08/28	0.1	83.50	4	83.90	83.00	-3.9	3,758	-0.10%
2023/08/24	4	83.50	0	0.00	82.90	4	3,679	0.11%
2023/08/23	0	0.00	0	82.00	81.30	0	3,611	0.00%
2023/08/22	4	85.38	3	84.40	81.60	1	3,604	0.03%
2023/08/21	1.3	80.81	10.2	81.60	82.30	-8.9	3,464	-0.26%
2023/08/18	0	0.00	2	80.50	79.30	-2	3,386	-0.06%
2023/08/17	10.2	77.67	10.3	79.60	80.00	-0.1	3,273	0.00%
2023/08/16	5	73.44	2	73.60	73.80	3	3,223	0.09%
2023/08/15	77	73.19	0	0.00	73.40	77	3,220	2.39%
2023/08/14	20	72.00	0	0.00	72.50	20	3,215	0.62%
2023/08/11	1	74.30	0	0.00	73.60	1	3,207	0.03%
2023/08/10	0.2	74.15	0	0.00	74.00	0.2	3,215	0.01%
2023/08/09	0.1	76.10	1	75.70	75.70	-0.9	3,202	-0.03%
2023/08/08	0.1	76.30	0	0.00	75.70	0.1	3,200	0.00%
2023/08/07	8	77.83	14	78.11	78.80	-6	3,205	-0.19%
2023/08/04	0.4	74.84	3	74.60	74.60	-2.6	3,186	-0.08%
2023/08/02	13.1	77.53	40	77.32	75.70	-26.9	3,155	-0.85%
2023/08/01	21	77.70	0	0.00	77.70	21	3,066	0.68%
2023/07/31	4.6	79.44	2.1	80.36	79.20	2.5	3,016	0.08%
2023/07/28	11	82.59	49.1	83.63	81.70	-38.1	2,893	-1.31%
2023/07/27	71.2	85.84	24.2	86.81	83.50	47	2,734	1.72%
2023/07/26	40.2	84.15	28	83.51	82.20	12.2	2,363	0.52%
2023/07/25	3	84.00	18.4	84.23	85.90	-15.4	1,976	-0.78%
2023/07/24	7	78.14	3	79.07	78.10	4	1,902	0.21%
2023/07/21	2	78.30	7.3	77.40	78.30	-5.3	1,858	-0.28%
2023/07/20	8.2	79.21	2.6	78.54	77.80	5.6	1,825	0.30%
2023/07/19	1.6	78.39	2	78.35	78.10	-0.4	1,687	-0.02%
2023/07/18	1	78.60	12.2	78.40	78.00	-11.2	1,612	-0.69%
2023/07/17	11.3	75.01	5	75.12	75.60	6.3	1,464	0.43%
2023/07/14	6.1	71.75	3	71.60	72.00	3.1	1,421	0.22%
2023/07/13	6.2	70.80	23	70.50	70.70	-16.9	1,413	-1.19%
2023/07/11	24	68.64	0	66.80	68.30	24	1,379	1.74%
2023/07/10	10	66.83	1	67.20	66.60	9	1,370	0.66%
2023/07/07	0	0.00	15	69.54	69.30	-15	1,369	-1.10%
2023/07/06	0.5	70.10	0	0.00	70.00	0.5	1,370	0.04%
2023/07/05	0.1	70.10	0	0.00	70.00	0.1	1,361	0.01%
2023/07/04	13	70.00	0	0.00	70.10	13	1,364	0.95%
2023/06/30	0.1	68.80	0	0.00	69.10	0.1	1,376	0.00%
2023/06/29	0.1	68.70	0	0.00	68.60	0.1	1,398	0.01%
2023/06/27	2	69.80	4	68.60	68.30	-2	1,443	-0.14%
2023/06/26	0.1	70.40	0	0.00	69.20	0.1	1,466	0.01%
2023/06/21	0.1	70.70	0	0.00	71.00	0.1	1,481	0.01%
2023/06/20	0	0.00	1.4	70.68	70.50	-1.4	1,490	-0.09%
2023/06/19	0.1	71.30	0	0.00	71.00	0.1	1,495	0.01%
2023/06/16	1	71.90	4	72.23	71.70	-3	1,504	-0.20%
2023/06/15	5	72.10	1	73.30	72.00	4	1,502	0.27%
2023/06/14	0.1	73.40	2	73.25	73.30	-1.9	1,494	-0.13%
2023/06/13	2	71.30	0	0.00	71.90	2	1,472	0.14%
2023/06/09	1	71.50	0	71.20	71.00	1	1,472	0.07%
2023/06/08	0.1	71.80	2	72.90	71.20	-2	1,481	-0.13%
2023/06/07	10	72.45	10	72.52	72.70	0	1,501	0.00%
2023/06/06	0.1	70.20	0	0.00	70.50	0.1	1,464	0.01%
2023/06/01	1	71.60	0	0.00	71.60	1	1,486	0.07%
2023/05/31	1	72.70	0	0.00	72.10	1	1,494	0.07%
2023/05/30	0	72.50	1	72.90	72.70	-1	1,487	-0.07%
2023/05/29	2	72.20	0	0.00	72.30	2	1,474	0.14%
2023/05/23	0	0.00	1	71.30	71.80	-1	1,459	-0.07%
2023/05/22	12.7	71.20	30	70.53	70.80	-17.3	1,457	-1.18%
2023/05/17	0	0.00	1	67.00	67.40	-1	1,432	-0.07%
2023/05/16	4	67.05	4.1	67.25	67.10	-0.1	1,442	-0.01%
2023/05/12	0.2	64.30	1	64.50	64.50	-0.9	1,467	-0.06%
2023/05/11	14	64.09	1	65.00	63.40	13	1,495	0.87%
2023/05/10	6.2	65.84	2	66.70	65.50	4.2	1,464	0.29%
2023/05/09	3	70.10	0	0.00	69.70	3	1,412	0.21%
2023/05/05	0	0.00	0	70.50	70.40	0	1,476	0.00%
2023/05/03	0	0.00	0	70.50	69.70	0	1,592	0.00%
2023/04/28	1	70.30	0	0.00	69.90	1	1,752	0.06%
2023/04/27	0.1	70.70	0.1	72.20	70.10	0	1,748	0.00%
2023/04/26	0.1	67.40	1	67.10	68.10	-0.9	1,766	-0.05%
2023/04/25	2.4	68.99	6	70.20	69.10	-3.7	1,757	-0.21%
2023/04/24	2	71.80	0	0.00	71.50	2	1,736	0.12%
2023/04/21	2	72.40	0	0.00	72.20	2	1,731	0.12%
2023/04/19	6	75.80	1	75.00	74.60	5	1,765	0.28%
2023/04/17	0	0.00	2	78.90	78.40	-2	1,731	-0.12%
2023/04/12	1	78.30	0	0.00	78.30	1	1,715	0.06%
2023/04/11	0.2	78.60	0	0.00	78.80	0.2	1,708	0.01%
2023/04/07	5	76.70	0	0.00	76.70	5	1,695	0.29%
2023/03/30	2	78.30	8	78.75	78.30	-6	1,679	-0.36%
2023/03/29	2	77.50	5	77.58	77.30	-3	1,664	-0.18%
2023/03/27	1	76.90	3	77.87	77.20	-2	1,663	-0.12%
2023/03/24	6	77.42	4	77.75	77.50	2	1,675	0.12%
2023/03/23	0.4	76.43	2	76.45	76.80	-1.6	1,657	-0.10%
2023/03/22	4	76.33	0	0.00	76.40	4	1,669	0.24%
2023/03/21	3	75.87	1	75.90	76.00	2	1,687	0.12%
2023/03/17	1	74.70	1	75.40	74.30	0	1,732	0.00%
2023/03/15	1.1	75.33	0	0.00	74.90	1.1	1,832	0.06%
2023/03/14	0.1	74.60	0	0.00	74.90	0.1	1,916	0.01%
2023/03/13	0	0.00	3	73.80	75.20	-3	1,941	-0.15%
2023/03/10	2.1	74.47	52	75.32	74.30	-49.9	1,967	-2.54%
2023/03/09	1	77.20	52	77.52	77.50	-51	2,000	-2.55%
2023/03/08	2.1	76.33	0	0.00	76.80	2.1	2,013	0.10%
2023/03/07	2	78.15	0	0.00	78.20	2	2,017	0.10%
2023/03/06	1	77.40	13	77.54	78.40	-12	2,025	-0.59%
2023/03/02	0.2	74.90	0	0.00	74.70	0.2	2,117	0.01%
2023/02/24	5	76.05	2.1	76.03	75.30	2.9	2,335	0.13%
2023/02/23	10	75.60	0	0.00	76.60	10	2,349	0.43%
2023/02/22	4	75.50	0	0.00	75.70	4	2,411	0.17%
2023/02/20	2	78.39	0	0.00	78.40	2	2,663	0.08%
2023/02/17	0	0.00	1	77.40	77.90	-1	2,713	-0.04%
2023/02/16	2	78.25	3.1	78.30	78.50	-1.1	2,767	-0.04%
2023/02/15	0	0.00	3	77.00	76.80	-3	2,880	-0.10%
2023/02/14	4	76.40	3	76.60	77.00	1	2,905	0.03%
2023/02/13	2	75.45	0	0.00	75.50	2	2,944	0.07%
2023/02/10	0	0.00	5.1	77.30	75.90	-5.1	2,976	-0.17%
2023/02/09	2	78.00	0	0.00	78.10	2	3,002	0.07%
2023/02/08	0	0.00	4.1	79.76	79.70	-4.1	3,114	-0.13%
2023/02/07	3	79.40	0.1	79.70	79.60	3	3,352	0.09%
2023/02/06	3	79.97	3	79.90	79.40	0	3,448	0.00%
2023/02/02	0	0.00	5.4	81.12	82.70	-5.4	3,401	-0.16%
2023/02/01	6	82.67	7.1	82.34	82.80	-1.1	3,352	-0.03%
2023/01/31	11.4	80.52	14.3	78.53	81.10	-2.9	3,291	-0.09%
2023/01/30	0	0.00	6	75.30	76.10	-6	3,170	-0.19%
2023/01/16	9.2	74.30	2	74.30	73.20	7.2	3,150	0.23%
2023/01/12	0.1	75.40	0.1	74.90	74.90	0	3,118	0.00%
2023/01/10	7	76.51	1	77.00	76.30	6	3,126	0.19%
2023/01/09	9	77.10	5	76.62	76.70	4	3,121	0.13%
2023/01/06	0	0.00	2	73.50	74.00	-2	3,105	-0.06%
2023/01/05	1	73.30	0	0.00	73.10	1	3,137	0.03%
2023/01/04	1	74.00	0	0.00	74.00	1	3,136	0.03%
2023/01/03	1	72.60	1	72.00	72.60	0	3,141	0.00%
2022/12/29	2	71.60	2	71.70	71.80	0	3,140	0.00%
2022/12/28	1	71.30	0	0.00	71.50	1	3,153	0.03%
2022/12/27	0.1	73.00	1	72.20	73.00	-0.9	3,156	-0.03%
2022/12/26	1	71.30	0	0.00	71.20	1	3,168	0.03%
2022/12/23	1.2	71.93	1	71.70	71.90	0.1	3,184	0.00%
2022/12/22	0	0.00	1.5	72.47	71.60	-1.5	3,190	-0.05%
2022/12/21	1	71.60	0	0.00	71.00	1	3,214	0.03%
2022/12/20	1	72.30	0.4	71.80	72.20	0.6	3,216	0.02%
2022/12/19	0	0.00	1	74.60	74.00	-1	3,227	-0.03%
2022/12/16	4	74.95	0	0.00	73.50	4	3,217	0.12%
2022/12/14	0	0.00	3	77.07	77.10	-3	3,213	-0.09%
2022/12/12	0	0.00	0	76.40	76.50	0	3,246	0.00%
2022/12/09	1	76.39	2	76.60	76.40	-1	3,457	-0.03%
2022/12/08	1.1	76.20	4.4	74.52	76.50	-3.2	3,450	-0.09%
2022/12/07	4.5	73.06	6	73.90	72.30	-1.5	3,413	-0.04%
2022/12/06	4.2	76.45	3	74.83	75.20	1.2	3,369	0.04%
2022/12/05	2.1	77.02	0.1	77.30	77.10	2	3,295	0.06%
2022/12/02	2	77.00	2	77.00	76.80	0	3,276	0.00%
2022/12/01	1.2	76.48	0	76.80	76.30	1.2	3,259	0.04%
2022/11/30	8.3	76.09	0	0.00	76.20	8.3	3,217	0.26%
2022/11/28	1.3	75.46	1	75.40	75.30	0.2	3,192	0.01%
2022/11/25	0	0.00	5	76.10	75.00	-5	3,183	-0.16%
2022/11/24	0	0.00	11	76.77	77.20	-11	3,155	-0.35%
2022/11/23	18	75.88	13.1	76.07	76.30	5	3,090	0.16%
2022/11/22	0.3	74.00	3	73.67	73.90	-2.8	2,927	-0.09%
2022/11/21	2	73.10	0	0.00	72.30	2	2,897	0.07%
2022/11/18	2	73.85	1	74.00	73.50	1	2,894	0.04%
2022/11/17	3	74.17	4.1	74.35	74.60	-1.1	2,884	-0.04%
2022/11/16	33.1	75.65	27.3	76.17	75.10	5.8	2,832	0.21%
2022/11/15	5	70.50	1.1	71.66	71.50	3.9	2,654	0.15%
2022/11/11	4.1	70.21	4	71.10	70.30	0.1	2,613	0.00%
2022/11/10	6	67.58	6	67.97	68.50	0	2,520	0.00%
2022/11/09	2	68.30	2.1	68.82	68.20	-0.1	2,479	0.00%
2022/11/08	2.1	67.90	6	68.13	68.30	-3.9	2,445	-0.16%
2022/11/07	3	67.17	11.1	67.47	67.30	-8.1	2,410	-0.34%
2022/11/04	25	67.21	50	67.17	67.80	-25	2,359	-1.06%
2022/11/03	54.1	63.40	57.7	62.58	66.70	-3.6	2,214	-0.16%
2022/11/02	3	59.60	8	59.11	61.20	-5	1,993	-0.25%
2022/11/01	0	0.00	1	55.80	55.70	-1	1,905	-0.05%
2022/10/31	1.2	54.18	3	54.23	54.80	-1.8	1,933	-0.09%
2022/10/28	4	53.65	0	0.00	53.30	4	1,991	0.20%
2022/10/26	7	52.61	0	0.00	52.50	7	2,068	0.34%
2022/10/25	2	54.00	0	0.00	54.00	2	2,070	0.10%
2022/10/24	0	0.00	1	55.50	55.10	-1	2,122	-0.05%
2022/10/21	2	54.50	0	0.00	53.90	2	2,140	0.09%
2022/10/20	0.4	55.50	0	0.00	56.10	0.4	2,170	0.02%
2022/10/19	2	55.95	0	0.00	55.70	2	2,181	0.09%
2022/10/18	10	55.66	0	0.00	55.80	10	2,193	0.46%
2022/10/17	3.3	53.69	1.6	53.32	55.80	1.7	2,263	0.08%
2022/10/14	0	0.00	3	54.40	55.00	-3	2,290	-0.13%
2022/10/13	5.2	53.45	2	53.05	51.80	3.2	2,306	0.14%
2022/10/12	1	54.70	0	0.00	54.90	1	2,284	0.04%
2022/10/11	0.6	55.74	1	58.00	55.00	-0.4	2,288	-0.02%
2022/10/07	2	58.85	0	0.00	58.50	2	2,286	0.09%
2022/10/05	39.1	60.70	3.1	61.18	60.30	36	2,320	1.55%
2022/10/04	45.1	59.63	2	59.90	59.90	43.1	2,343	1.84%
2022/10/03	2	57.45	1	58.20	58.50	1	2,368	0.04%
2022/09/30	1.3	58.28	4	57.63	58.50	-2.7	2,397	-0.11%
2022/09/29	1	60.80	0	0.00	59.60	1	2,433	0.04%
2022/09/28	0	0.00	2.1	61.11	60.10	-2.1	2,452	-0.09%
2022/09/26	9.3	64.62	2	65.90	63.80	7.3	2,488	0.29%
2022/09/23	1	67.70	1	67.10	67.20	0	2,497	0.00%
2022/09/22	7.5	67.42	0	67.82	67.30	7.5	2,534	0.29%
2022/09/21	3	68.51	1	68.30	68.10	2	2,542	0.08%
2022/09/20	1	69.50	0	0.00	68.90	1	2,534	0.04%
2022/09/19	1	70.10	12	69.91	69.50	-11	2,520	-0.44%
2022/09/16	7	70.07	8	70.95	70.40	-1	2,486	-0.04%
2022/09/15	0	0.00	7	68.50	69.40	-7	2,275	-0.31%
2022/09/14	0.1	68.30	3	67.30	68.30	-2.9	2,261	-0.13%
2022/09/13	0	0.00	1	68.30	68.40	-1	2,257	-0.04%
2022/09/07	0	0.00	1	66.20	66.90	-1	2,287	-0.04%
2022/09/06	5.1	66.89	1	67.40	67.00	4.1	2,286	0.18%
2022/09/05	2.2	66.97	3	67.20	66.80	-0.8	2,268	-0.04%
2022/09/02	3	68.07	16	67.96	67.80	-13	2,250	-0.58%
2022/09/01	6	67.58	1	67.40	67.40	5	2,230	0.22%
2022/08/31	1.1	68.04	2	67.65	68.00	-0.9	2,218	-0.04%
2022/08/30	3.1	65.92	2	66.60	66.90	1.1	2,190	0.05%
2022/08/29	5	65.70	7	65.54	66.10	-2	2,190	-0.09%
2022/08/26	2	67.30	2	68.05	67.10	0	2,194	0.00%
2022/08/25	8.1	67.77	5	68.14	67.40	3.1	2,177	0.14%
2022/08/24	12	68.14	4	68.63	67.90	8	2,173	0.37%
2022/08/23	1.1	65.96	0.2	66.10	65.90	0.9	2,120	0.04%
2022/08/22	2	67.15	0	0.00	66.80	2	2,105	0.10%
2022/08/19	3	67.93	3	67.80	68.60	0	2,064	0.00%
2022/08/18	10.2	67.33	2	67.70	66.90	8.2	2,032	0.40%
2022/08/17	0	0.00	2	69.70	69.60	-2	1,981	-0.10%
2022/08/15	0.1	67.20	1	67.10	68.00	-0.9	1,939	-0.05%
2022/08/11	1	65.30	0	0.00	64.50	1	1,906	0.05%
2022/08/10	0.2	64.15	0	0.00	64.40	0.2	1,898	0.01%
2022/08/08	0	0.00	2	60.65	61.70	-2	1,864	-0.11%
2022/08/05	5.2	61.64	3	62.33	61.40	2.2	1,844	0.12%
2022/08/04	2.1	61.47	3.1	63.73	61.40	-1	1,803	-0.06%
2022/08/03	8.1	66.20	5	65.74	64.90	3.1	1,736	0.18%
2022/08/02	2	69.75	2	69.15	69.60	0	1,678	0.00%
2022/08/01	1	71.50	2	71.75	71.70	-1	1,652	-0.06%
2022/07/29	4	71.68	1	72.60	71.00	3	1,652	0.18%
2022/07/28	1.1	73.47	0	0.00	72.90	1.1	1,605	0.07%
2022/07/27	2.2	72.13	3	72.20	73.10	-0.9	1,578	-0.05%
2022/07/25	1	74.60	1	75.50	74.80	0	1,513	0.00%
2022/07/22	1	73.40	1	74.20	74.90	0	1,490	0.00%
2022/07/21	4.1	75.00	5	75.52	76.30	-0.9	1,427	-0.06%
2022/07/20	4.1	75.26	3	74.80	74.60	1.1	1,397	0.08%
2022/07/19	1.1	73.02	1	73.30	73.00	0.1	1,362	0.01%
2022/07/18	2	73.15	2	73.25	73.10	0	1,344	0.00%
2022/07/15	1.1	73.11	0	0.00	73.00	1.1	1,334	0.08%
2022/07/14	1	73.30	3	72.43	73.30	-2	1,331	-0.15%
2022/07/13	3	71.93	2.5	72.35	71.90	0.5	1,325	0.04%
2022/07/12	3	70.63	24	70.65	70.60	-21	1,330	-1.58%
2022/07/11	25	73.08	1	72.60	72.70	24	1,318	1.82%
2022/07/08	0.1	69.70	30	70.17	70.80	-29.9	1,292	-2.31%
2022/07/07	6	67.62	6	65.80	67.10	0	1,276	0.00%
2022/07/06	28.1	68.31	0	0.00	68.00	28.1	1,246	2.25%
2022/07/05	5	69.98	0	0.00	70.90	5	1,222	0.41%
2022/07/01	8	70.70	1	72.00	68.40	7	1,188	0.59%
2022/06/30	2	74.00	0	0.00	71.80	2	1,157	0.17%
2022/06/29	2	80.35	0	0.00	80.50	2	1,106	0.18%
2022/06/28	14	83.06	0	0.00	81.60	14	1,079	1.30%
2022/06/27	1	84.31	0	0.00	84.50	1	1,070	0.09%
2022/06/24	1	82.70	0	0.00	82.20	1	1,075	0.09%
2022/06/23	1	82.50	0	82.40	81.90	1	1,075	0.09%
2022/06/22	0.1	86.00	0	0.00	83.70	0.1	1,064	0.01%
2022/06/21	0	87.40	0	0.00	87.40	0	1,058	0.00%
2022/06/20	3	87.10	1	88.20	84.70	2	1,065	0.19%
2022/06/17	1	88.20	0.1	88.80	88.80	0.9	1,066	0.08%
2022/06/16	0.8	93.88	0	0.00	90.50	0.8	1,072	0.08%
2022/06/14	1	99.00	1	96.80	98.40	0	1,100	0.00%
2022/06/10	0	104.50	0	0.00	104.00	0	1,139	0.00%
2022/06/08	0.3	103.49	0	0.00	104.00	0.3	1,177	0.03%
2022/06/07	0	104.00	0	0.00	103.00	0	1,187	0.00%
2022/06/06	0	105.00	0	0.00	104.00	0	1,190	0.00%
2022/06/02	0.1	104.00	0	0.00	103.50	0.1	1,211	0.00%
2022/06/01	2.1	104.74	0	0.00	103.50	2.1	1,266	0.16%
2022/05/30	0.1	104.00	0	0.00	105.00	0.1	1,249	0.01%
2022/05/27	0	101.50	0	0.00	101.50	0	1,246	0.00%
2022/05/26	0.1	101.50	0	0.00	100.50	0.1	1,262	0.00%
2022/05/25	0	102.00	0	0.00	101.00	0	1,275	0.00%
2022/05/24	0	0.00	0	102.00	100.00	0	1,305	0.00%
2022/05/23	0.1	101.72	0	101.25	102.00	0.1	1,306	0.01%
2022/05/19	0.1	101.55	0	0.00	100.50	0.1	1,334	0.00%
2022/05/17	0.1	100.50	0	0.00	101.00	0.1	1,347	0.01%
2022/05/16	2	99.20	2.3	99.39	98.50	-0.3	1,377	-0.02%
2022/05/13	1	99.50	1	99.95	99.90	0	1,394	0.00%
2022/05/12	1	100.00	1	99.55	98.80	0	1,416	0.00%
2022/05/10	1.1	99.60	2	99.93	101.00	-1	1,464	-0.06%
2022/05/05	1	105.00	1	106.00	105.00	0	1,524	0.00%
2022/04/29	0	0.00	1	105.00	105.00	-1	1,607	-0.06%
2022/04/28	2.1	103.03	1	103.00	103.00	1.1	1,624	0.06%
2022/04/27	0	104.00	0	0.00	104.00	0	1,638	0.00%
2022/04/26	3	101.67	3	102.33	102.00	0	1,654	0.00%
2022/04/25	0.1	104.50	0	0.00	101.50	0.1	1,697	0.00%
2022/04/22	0.1	107.50	1	107.00	107.00	-1	1,708	-0.06%
2022/04/21	0.1	110.00	0	0.00	109.00	0.1	1,726	0.01%
2022/04/20	2	109.00	4	108.63	109.00	-2	1,742	-0.11%
2022/04/19	2	105.75	2	106.25	106.00	0	1,740	0.00%
2022/04/18	29	103.95	50	103.44	106.00	-21	1,747	-1.20%
2022/04/15	8.2	106.87	1	107.00	104.50	7.2	1,738	0.41%
2022/04/14	4	110.13	1	109.00	109.00	3	1,789	0.17%
2022/04/13	3.1	107.04	0	0.00	107.50	3.1	1,825	0.17%
2022/04/12	2.1	111.50	1	110.50	109.00	1.1	1,849	0.06%
2022/04/11	0	112.75	0	0.00	112.50	0	1,889	0.00%
2022/04/08	1.1	115.08	2	116.00	115.50	-0.9	1,984	-0.05%
2022/04/07	4.1	118.12	0	0.00	116.50	4.1	2,128	0.19%
2022/04/06	15	122.83	4	122.50	122.00	11	2,189	0.50%
2022/04/01	2	119.00	0	0.00	120.00	2	2,236	0.09%
2022/03/29	1	121.00	0	0.00	120.50	1	2,557	0.04%
2022/03/24	0	0.00	1	122.50	122.00	-1	2,634	-0.04%
2022/03/22	1	119.00	2	122.00	122.00	-1	2,650	-0.04%
2022/03/21	0	121.50	1	121.00	121.00	-1	2,659	-0.04%
2022/03/18	1	114.00	1	116.50	117.00	0	2,658	0.00%
2022/03/17	0.1	115.73	3	116.00	116.00	-2.9	2,643	-0.11%
2022/03/16	2.1	113.27	0.1	113.00	113.50	2	2,649	0.07%
2022/03/15	1	117.50	1.1	115.14	115.00	-0.1	2,640	0.00%
2022/03/14	4	118.13	1	119.00	119.50	3	2,629	0.11%
2022/03/11	0.1	120.75	0	0.00	120.00	0.1	2,662	0.00%
2022/03/09	0.1	121.00	1	121.00	120.50	-0.9	2,684	-0.04%
2022/03/08	4	118.63	4	121.25	120.50	0	2,697	0.00%
2022/03/07	48	124.84	2	122.00	121.50	46	2,688	1.71%
2022/03/04	15	128.13	0	0.00	129.00	15	2,662	0.56%
2022/03/03	0	0.00	13	129.50	129.00	-13	2,708	-0.48%
2022/03/01	0	0.00	13.2	130.02	129.00	-13.2	2,895	-0.46%
2022/02/24	14	127.04	3	130.00	127.50	11	3,097	0.36%
2022/02/22	16.1	127.14	13	129.88	130.00	3.1	3,181	0.10%
2022/02/21	0.1	129.70	6	129.08	129.50	-5.9	3,204	-0.18%
2022/02/18	2.1	128.57	0	0.00	129.00	2.1	3,228	0.07%
2022/02/17	0.1	131.00	0	0.00	130.00	0.1	3,255	0.00%
2022/02/16	26	129.62	10	133.50	130.00	16	3,274	0.49%
2022/02/15	0.2	130.75	32	131.31	130.50	-31.8	3,279	-0.97%
2022/02/14	51.2	128.29	11	129.64	128.00	40.2	3,310	1.21%
2022/02/11	14	130.75	0	0.00	131.00	14	3,300	0.42%
2022/02/10	0	0.00	0	134.00	133.00	0	3,326	0.00%
2022/02/09	2.1	133.48	30	133.67	134.00	-27.9	3,333	-0.84%
2022/02/08	0	131.50	53	129.57	130.50	-53	3,327	-1.59%
2022/02/07	7.3	126.71	0	0.00	127.50	7.3	3,345	0.22%
2022/01/26	23.1	125.44	0	0.00	125.00	23.1	3,408	0.68%
2022/01/25	13.1	127.01	0	0.00	126.50	13.1	3,431	0.38%
2022/01/24	35	128.21	10	130.00	129.00	25	3,466	0.72%
2022/01/21	10	130.00	5	133.00	130.50	5	3,516	0.14%
2022/01/20	10	131.00	0	0.00	132.00	10	3,580	0.28%
2022/01/18	0	134.00	10	134.00	133.00	-10	3,766	-0.26%
2022/01/17	0	0.00	23	132.48	132.50	-23	3,756	-0.61%
2022/01/14	12	128.92	2	129.25	130.00	10	3,787	0.26%
2022/01/13	10	130.00	0	0.00	130.50	10	3,876	0.26%
2022/01/12	11	131.05	0	0.00	132.50	11	3,928	0.28%
2022/01/11	1	132.49	11	134.05	132.50	-10	4,007	-0.25%
2022/01/07	15	131.77	0	0.00	131.50	15	4,275	0.35%
2022/01/06	5	137.00	1	139.50	136.00	4	4,244	0.09%
2022/01/05	2	137.50	1	135.50	139.50	1	4,282	0.02%
2022/01/04	0.1	138.00	5.1	139.05	138.50	-5	4,343	-0.11%
2022/01/03	1	142.00	0	0.00	141.00	1	4,405	0.02%
2021/12/30	2	141.00	5	141.90	142.00	-3	4,492	-0.07%
2021/12/29	0.1	141.00	3	139.17	139.50	-2.9	4,709	-0.06%
2021/12/28	1	137.50	0	0.00	137.00	1	4,773	0.02%
2021/12/27	1	134.50	3	135.17	134.50	-2	4,847	-0.04%
2021/12/24	1	134.50	2	137.50	135.00	-1	4,984	-0.02%
2021/12/23	1	138.00	2.1	140.74	138.00	-1.1	5,076	-0.02%
2021/12/22	0	0.00	4	132.13	132.00	-4	5,060	-0.08%
2021/12/21	6	130.50	9	130.33	131.00	-3	5,297	-0.06%
2021/12/20	5	128.70	13	129.08	128.50	-8	5,481	-0.15%
2021/12/17	2	128.00	0	0.00	128.00	2	5,708	0.04%
2021/12/16	2.2	126.55	4	126.50	126.50	-1.8	6,201	-0.03%
2021/12/15	5.1	126.01	15	126.20	126.00	-10	6,463	-0.15%
2021/12/14	4	127.12	3	127.50	125.50	1	6,976	0.01%
2021/12/13	3	128.00	7	129.14	128.00	-4	7,412	-0.05%
2021/12/10	5	129.90	3	129.33	129.00	2	7,508	0.03%
2021/12/09	3	128.50	6	127.92	128.50	-3	7,461	-0.04%
2021/12/08	2.3	128.22	2	129.00	128.00	0.3	7,456	0.00%
2021/12/07	4	128.63	2	129.25	128.00	2	7,474	0.03%
2021/12/06	1	128.00	0	0.00	128.50	1	7,464	0.01%
2021/12/03	4.3	129.00	2	129.49	129.00	2.3	7,522	0.03%
2021/12/02	1	128.00	1	129.50	128.00	0	7,541	0.00%
2021/12/01	2	129.25	18	128.50	129.50	-16	7,644	-0.21%
2021/11/30	2	127.25	0	0.00	127.00	2	7,647	0.03%
2021/11/29	1	125.00	0	0.00	125.00	1	7,727	0.01%
2021/11/26	16	126.87	2	127.50	126.50	14	7,818	0.18%
2021/11/25	5	129.40	8	131.13	130.00	-3	7,770	-0.04%
2021/11/24	7	132.07	4	132.13	133.50	3	7,632	0.04%
2021/11/23	1	127.50	2	129.00	127.50	-1	7,436	-0.01%
2021/11/22	8	125.75	10	129.00	129.00	-2	7,428	-0.03%
2021/11/19	7	125.93	1	125.50	125.00	6	7,390	0.08%
2021/11/18	10	127.25	0	0.00	127.50	10	7,340	0.14%
2021/11/17	2	129.00	3	128.33	128.50	-1	7,303	-0.01%
2021/11/16	4.1	128.00	2	129.75	127.50	2.1	7,295	0.03%
2021/11/15	3	129.00	5	129.60	129.00	-2	7,281	-0.03%
2021/11/12	13	127.04	3	127.67	127.00	10	7,287	0.14%
2021/11/11	17.1	129.14	4	129.13	127.50	13.1	7,279	0.18%
2021/11/10	3	129.50	6	129.58	129.50	-3	7,293	-0.04%
2021/11/09	5	128.90	0.4	129.00	129.00	4.6	7,311	0.06%
2021/11/08	1	129.00	0	0.00	128.50	1	7,272	0.01%
2021/11/04	1	132.00	2	133.00	131.00	-1	7,244	-0.01%
2021/11/03	0	0.00	6.7	131.63	131.50	-6.7	7,220	-0.09%
2021/11/02	1.1	129.03	2	129.50	128.00	-0.9	7,170	-0.01%
2021/11/01	1	129.90	2	128.50	129.00	-1	7,138	-0.01%
2021/10/29	2	128.00	0	0.00	128.50	2	7,142	0.03%
2021/10/28	0.1	128.00	2	127.75	129.00	-1.9	7,075	-0.03%
2021/10/27	2	128.26	28	127.54	128.00	-26	7,004	-0.37%
2021/10/26	33.1	129.07	2	130.00	128.50	31.1	6,948	0.45%
2021/10/25	1	131.50	33	131.50	132.00	-32	6,894	-0.46%
2021/10/22	1.2	133.57	1	132.00	134.00	0.2	6,911	0.00%
2021/10/21	3.1	133.06	2	133.75	132.00	1.1	6,891	0.02%
2021/10/20	1	133.00	0	0.00	133.50	1	6,784	0.01%
2021/10/19	41	137.27	3	137.50	135.00	38	6,727	0.56%
2021/10/18	1	134.00	4	135.13	136.50	-3	6,660	-0.05%
2021/10/15	7	132.07	6	135.83	137.50	1	6,615	0.02%
2021/10/13	1	128.00	1	127.00	128.00	0	6,579	0.00%
2021/10/12	2	132.25	1	133.02	130.00	1	6,596	0.01%
2021/10/08	4	130.87	1	132.00	131.00	3	6,553	0.05%
2021/10/07	4	131.75	8	132.67	132.00	-4	6,464	-0.06%
2021/10/06	15	134.10	16	134.00	132.00	-1	6,318	-0.02%
2021/10/05	1	135.00	6	140.08	143.00	-5	5,979	-0.08%
2021/10/04	7	139.94	6	140.17	139.00	1	5,891	0.02%
2021/10/01	5	139.90	3	143.17	139.00	2	5,810	0.03%
2021/09/30	5.5	146.05	5.1	146.51	145.00	0.4	5,684	0.01%
2021/09/29	7.1	146.15	1.2	144.85	144.50	5.9	5,556	0.11%
2021/09/28	27.3	150.61	26.4	151.42	153.00	1	5,462	0.02%
2021/09/27	6.5	157.96	2.2	158.95	156.00	4.3	5,198	0.08%
2021/09/24	5.2	166.55	7	166.14	166.50	-1.8	4,978	-0.04%
2021/09/23	12.8	167.24	29.1	165.13	167.00	-16.3	4,785	-0.34%
2021/09/22	2	158.00	4	157.25	157.00	-2	4,389	-0.05%
2021/09/17	16.3	156.74	24.2	156.11	160.00	-7.8	4,134	-0.19%
2021/09/16	10.1	150.36	9.5	149.83	151.50	0.6	3,591	0.02%
2021/09/15	2	143.50	6.3	141.92	142.00	-4.3	3,144	-0.14%
2021/09/14	1.3	136.30	0	0.00	138.00	1.3	3,062	0.04%
2021/09/13	0	0.00	2	139.50	137.50	-2	3,079	-0.06%
2021/09/10	2	138.00	1.2	139.18	138.50	0.8	3,093	0.03%
2021/09/09	2	135.50	2	131.07	136.50	0	3,073	0.00%
2021/09/08	1.1	133.95	5	131.40	131.50	-3.9	3,053	-0.13%
2021/09/07	1.1	138.79	8	137.75	138.50	-6.9	3,003	-0.23%
2021/09/06	15	139.90	1.1	142.86	138.00	13.9	3,013	0.46%
2021/09/03	1	140.00	1	140.97	140.00	0	2,975	0.00%
2021/09/02	1.1	138.69	2	144.00	140.00	-0.9	3,111	-0.03%
2021/09/01	8	140.44	11.7	138.25	142.50	-3.7	3,053	-0.12%
2021/08/31	3	131.83	0	0.00	132.00	3	2,914	0.10%
2021/08/30	2	130.50	1	131.13	131.00	1.1	2,910	0.04%
2021/08/27	0	0.00	1	130.50	130.00	-1	2,912	-0.03%
2021/08/26	2	130.75	0	0.00	129.50	2	2,909	0.07%
2021/08/25	1	131.50	0	0.00	131.50	1	2,901	0.03%
2021/08/24	1	131.00	6	131.00	130.50	-5	2,897	-0.17%
2021/08/23	6	130.00	0	0.00	129.50	6	2,885	0.21%
2021/08/20	0	0.00	2	126.50	128.00	-2	2,874	-0.07%
2021/08/19	0	0.00	2	128.50	128.50	-2	2,861	-0.07%
2021/08/18	2.1	129.09	2	131.50	132.00	0.1	2,840	0.00%
2021/08/17	0	128.44	0	0.00	129.00	0	2,823	0.00%
2021/08/16	5.1	127.17	5	124.90	128.00	0.1	2,801	0.00%
2021/08/12	0	0.00	0	133.50	133.00	0	2,734	0.00%
2021/08/11	1	132.50	2.6	133.19	131.00	-1.6	2,745	-0.06%
2021/08/10	1.5	133.36	0.5	134.00	132.50	1	2,743	0.04%
2021/08/09	0.1	135.50	1	134.50	134.00	-0.9	2,760	-0.03%
2021/08/06	2	138.00	3	137.18	137.00	-1	2,777	-0.04%
2021/08/05	3.1	137.68	2	138.76	138.00	1.1	2,787	0.04%
2021/08/04	6	138.75	4.1	139.24	139.50	1.9	2,820	0.07%
2021/08/03	3	135.83	1	134.50	135.50	2	2,806	0.07%
2021/08/02	0.1	136.00	0	0.00	136.00	0.1	2,796	0.00%
2021/07/30	1.1	139.94	1	142.00	137.00	0.1	2,797	0.00%
2021/07/29	2.1	139.54	2	139.54	140.00	0	2,796	0.00%
2021/07/28	0.2	136.33	2	141.00	137.00	-1.9	2,812	-0.07%
2021/07/27	3	137.83	0.9	138.99	138.00	2.1	2,821	0.07%
2021/07/26	18	140.50	18	141.00	140.50	0	2,858	0.00%
2021/07/23	0	0.00	1	139.50	139.50	-1	2,915	-0.03%
2021/07/22	0.2	143.50	3	142.50	141.50	-2.8	2,976	-0.09%
2021/07/21	3	140.50	5	141.80	139.50	-2	2,986	-0.07%
2021/07/20	8.1	143.73	3.1	143.56	140.50	5	3,017	0.17%
2021/07/19	20.1	151.81	17.4	153.62	148.00	2.7	3,091	0.09%
2021/07/16	17.8	159.21	6.1	156.48	160.00	11.7	3,023	0.39%
2021/07/15	14	152.96	2	154.00	153.50	12	2,946	0.41%
2021/07/14	4	148.00	0	148.00	149.00	4	2,897	0.14%
2021/07/13	4.1	149.93	4	150.75	149.50	0.1	2,884	0.00%
2021/07/12	9	149.72	0	0.00	150.50	9	2,879	0.31%
2021/07/09	6	150.08	7.1	152.16	147.00	-1.1	2,943	-0.04%
2021/07/08	2	148.25	3	147.67	147.00	-1	3,009	-0.03%
2021/07/07	4.1	150.00	7	149.36	150.50	-2.9	2,995	-0.10%
2021/07/06	6	146.08	6	148.33	147.00	0	2,999	0.00%
2021/07/05	2.1	147.01	19	142.76	148.00	-17	3,027	-0.56%
2021/07/02	22	140.41	6	140.75	140.50	16	2,965	0.54%
2021/07/01	2	141.00	0	0.00	140.00	2	2,987	0.07%
2021/06/30	0	0.00	4.1	143.48	142.50	-4.1	3,029	-0.13%
2021/06/29	3.1	144.44	3	143.33	144.50	0.1	3,045	0.00%
2021/06/28	0	0.00	2	138.25	138.50	-2	2,953	-0.07%
2021/06/25	3	137.00	2	138.75	136.00	1	2,947	0.03%
2021/06/24	2	138.00	2	139.75	138.00	0	2,978	0.00%
2021/06/23	0	0.00	3	138.83	139.00	-3	2,997	-0.10%
2021/06/21	4	134.63	7	136.14	137.50	-3	3,023	-0.10%
2021/06/18	7	137.36	4	137.88	136.50	3	2,997	0.10%
2021/06/17	3	136.83	3	138.17	138.00	0	2,990	0.00%
2021/06/16	4	138.63	2	140.49	137.00	2	2,998	0.07%
2021/06/15	4	140.00	3	141.00	140.00	1	2,976	0.03%
2021/06/11	3	141.00	4	140.63	138.00	-1	2,924	-0.03%
2021/06/10	12	140.16	63.5	142.45	138.50	-51.5	2,853	-1.81%
2021/06/09	4	131.62	3.1	127.70	132.00	0.9	2,689	0.03%
2021/06/08	2	124.00	2	123.75	124.00	0	2,657	0.00%
2021/06/07	0	124.50	10	122.50	122.50	-10	2,666	-0.37%
2021/06/04	2	123.75	2	123.75	124.00	0	2,681	0.00%
2021/06/03	1	124.50	0	0.00	124.50	1	2,740	0.04%
2021/06/02	1	124.50	0	0.00	122.50	1	2,761	0.04%
2021/06/01	2	125.75	2	126.25	126.00	0	2,773	0.00%
2021/05/31	3	126.00	0	0.00	126.50	3	2,794	0.11%
2021/05/28	1	123.00	1	123.50	124.00	0	2,807	0.00%
2021/05/27	0	0.00	1	124.00	122.00	-1	2,853	-0.04%
2021/05/26	2.1	124.73	4	125.00	124.50	-2	2,903	-0.07%
2021/05/25	2	124.50	0	0.00	124.50	2	2,950	0.07%
2021/05/24	0	0.00	3	121.50	122.50	-3	3,009	-0.10%
2021/05/21	1	122.00	0	0.00	121.50	1	3,039	0.03%
2021/05/20	10	119.00	1	120.50	122.00	9	3,049	0.30%
2021/05/19	10	120.50	0	0.00	121.00	10	3,081	0.32%
2021/05/18	3.3	115.21	5	115.90	119.00	-1.7	3,146	-0.06%
2021/05/17	5	113.90	0	0.00	113.50	5	3,163	0.16%
2021/05/14	10	118.50	0	0.00	116.00	10	3,138	0.32%
2021/05/13	2	111.75	6	117.17	116.50	-4	3,107	-0.13%
2021/05/12	37.6	119.21	4	117.88	116.00	33.6	3,116	1.08%
2021/05/11	2	129.00	2	126.50	127.00	0	3,066	0.00%
2021/05/07	1	137.00	1	137.46	137.50	0	3,041	0.00%
2021/05/06	2	136.03	2	137.25	137.50	0	3,039	0.00%
2021/05/05	1	134.50	4	133.88	133.50	-3	3,005	-0.10%
2021/05/04	5	137.00	10	134.55	138.00	-5	2,943	-0.17%
2021/05/03	7	140.29	0	0.00	138.00	7	2,912	0.24%
2021/04/29	1	149.00	1.1	149.05	147.50	-0.1	2,875	0.00%
2021/04/28	1.1	154.48	3	155.00	154.50	-2	2,841	-0.07%
2021/04/27	4	149.50	0	0.00	150.50	4	2,816	0.14%
2021/04/26	3	150.33	2	150.25	150.50	1	2,837	0.04%
2021/04/23	3	148.83	4	150.63	150.50	-1	2,814	-0.04%
2021/04/22	7	146.93	10.6	146.19	145.00	-3.6	2,748	-0.13%
2021/04/21	2	144.00	0	0.00	144.00	2	2,669	0.07%
2021/04/20	0	0.00	3.5	141.93	142.50	-3.5	2,655	-0.13%
2021/04/19	3.1	140.02	3	140.83	140.00	0.1	2,647	0.00%
2021/04/15	2	137.25	2	139.00	141.50	0	2,620	0.00%
2021/04/14	9	137.78	3	138.83	142.50	6	2,552	0.24%
2021/04/13	1	142.00	0	0.00	143.50	1	2,480	0.04%
2021/04/12	4	143.88	18	143.50	143.00	-14	2,532	-0.55%
2021/04/09	1	144.00	0	0.00	142.50	1	2,490	0.04%
2021/04/08	0	0.00	1	141.00	141.50	-1	2,432	-0.04%
2021/04/07	0	0.00	1	137.00	139.50	-1	2,402	-0.04%
2021/04/06	3	137.50	6	138.00	137.00	-3	2,396	-0.13%
2021/04/01	4	133.75	1	134.50	135.00	3	2,360	0.13%
2021/03/31	4	136.75	3.1	138.13	136.50	0.9	2,311	0.04%
2021/03/30	14	136.89	0	0.00	137.00	14	2,337	0.60%
2021/03/29	17	138.03	12	139.25	139.00	5	2,515	0.20%
2021/03/26	1	138.50	22	136.39	139.50	-21	2,520	-0.83%
2021/03/25	21	135.48	29	136.22	135.00	-8	2,560	-0.31%
2021/03/24	68	134.78	46.4	135.50	135.00	21.6	2,566	0.84%
2021/03/23	8	135.31	4	137.00	135.00	4	2,569	0.16%
2021/03/22	4	135.25	2	136.00	136.00	2	2,570	0.08%
2021/03/19	4	136.38	10	135.90	137.00	-6	2,577	-0.23%
2021/03/18	4	135.00	11	134.95	135.00	-7	2,570	-0.27%
2021/03/17	12	134.13	11	134.64	134.00	1	2,578	0.04%
2021/03/16	8	134.25	5	134.60	134.50	3	2,589	0.12%
2021/03/15	5	132.71	3	133.17	133.50	2	2,595	0.08%
2021/03/12	29.5	133.24	23	133.74	133.50	6.5	2,597	0.25%
2021/03/11	25	134.32	20	134.53	134.50	5	2,613	0.19%
2021/03/09	0.1	133.00	0	0.00	133.00	0.1	2,644	0.00%
2021/03/08	0	137.00	1	139.00	136.50	-1	2,595	-0.04%
2021/03/04	0	0.00	0	140.00	140.00	0	2,606	0.00%
2021/03/03	0.2	143.00	0	0.00	144.50	0.2	2,606	0.01%
2021/03/02	0.2	146.00	9	146.39	144.00	-8.9	2,598	-0.34%
2021/02/26	5	144.09	5	146.00	144.00	0	2,582	0.00%
2021/02/25	3	142.83	24.2	143.90	144.50	-21.2	2,556	-0.83%
2021/02/24	8.2	142.84	12	144.04	141.50	-3.9	2,538	-0.15%
2021/02/23	12	142.08	7	142.86	142.00	5	2,513	0.20%
2021/02/22	0	0.00	5	142.00	141.50	-5	2,504	-0.20%
2021/02/19	2	139.50	8	140.75	141.50	-6	2,642	-0.23%
2021/02/18	3	137.83	13	139.04	139.00	-10	2,664	-0.38%
2021/02/17	7.3	134.55	8	135.81	134.50	-0.7	2,651	-0.03%
2021/02/05	6	133.25	11	133.05	133.50	-5	2,625	-0.19%
2021/02/04	3	132.83	4	132.63	133.00	-1	2,630	-0.04%
2021/02/03	13.1	131.89	3	132.83	132.00	10.1	2,708	0.37%
2021/02/02	3	133.67	4	134.25	133.50	-1	2,696	-0.04%
2021/02/01	3.1	132.84	1	133.99	132.00	2.1	2,758	0.08%
2021/01/29	6	137.25	10	136.90	134.00	-4	2,803	-0.14%
2021/01/28	5.5	137.77	6	137.50	138.00	-0.5	2,814	-0.02%
2021/01/27	17	139.88	4	138.50	139.00	13	2,854	0.46%
2021/01/26	12	139.50	12	140.75	140.00	0	2,859	0.00%
2021/01/25	11	138.55	5	139.70	139.50	6	2,851	0.21%
2021/01/22	8	138.25	6	140.17	140.00	2	2,847	0.07%
2021/01/21	2	138.00	2	138.75	139.00	0	2,828	0.00%
2021/01/20	2	139.00	8	140.50	138.00	-6	2,821	-0.21%
2021/01/19	19	140.21	3.1	141.64	138.50	16	2,802	0.57%
2021/01/18	1	143.00	3.1	144.68	143.50	-2.1	2,833	-0.07%
2021/01/15	14.1	146.18	19	144.74	147.00	-4.9	2,864	-0.17%
2021/01/14	16	143.63	11	144.55	143.00	5	2,805	0.18%
2021/01/13	7	142.71	3.1	142.99	141.50	4	2,826	0.14%
2021/01/12	3	141.50	0	0.00	142.00	3	2,862	0.10%
2021/01/11	0	0.00	1.1	143.24	144.00	-1.1	2,969	-0.04%
2021/01/08	1	140.50	6	142.17	142.00	-5	2,963	-0.17%
2021/01/07	13	142.58	0	0.00	142.50	13	2,958	0.44%
2021/01/06	0.1	145.00	2.2	145.82	145.50	-2.1	2,945	-0.07%
2021/01/05	4.1	147.42	6.1	145.99	145.50	-1.9	2,884	-0.07%
2021/01/04	0	0.00	2	140.00	140.00	-2	2,817	-0.07%
2020/12/31	0	0.00	0	137.00	138.00	0	2,815	0.00%
2020/12/30	1	138.00	1	138.01	139.00	0	2,825	0.00%
2020/12/29	2	138.00	0	138.00	138.00	2	2,857	0.07%
2020/12/28	0	0.00	0	141.50	141.50	0	2,835	0.00%
2020/12/25	4	141.88	0	0.00	141.00	4	2,845	0.14%
2020/12/24	3.1	142.80	2.6	143.54	141.50	0.5	2,890	0.02%
2020/12/23	11.2	145.71	21.2	145.93	143.50	-10	2,876	-0.35%
2020/12/22	0	0.00	52.3	137.09	136.50	-52.3	2,730	-1.91%
2020/12/21	4.1	137.19	10.3	140.97	136.00	-6.2	2,736	-0.22%
2020/12/18	0	0.00	6	137.25	137.00	-6	2,669	-0.22%
2020/12/17	2.3	135.57	6	134.50	135.50	-3.7	2,671	-0.14%
2020/12/16	2	131.50	1	131.00	131.50	1	2,660	0.04%
2020/12/15	2	129.50	0	0.00	129.00	2	2,674	0.07%
2020/12/14	5	130.80	0	0.00	130.50	5	2,676	0.19%
2020/12/11	2.1	132.93	0	0.00	131.50	2.1	2,694	0.08%
2020/12/10	2	134.50	0	0.00	134.50	2	2,709	0.07%
2020/12/09	1	137.00	2	136.50	137.50	-1	2,733	-0.04%
2020/12/08	1	133.50	1	135.50	135.00	0	2,760	0.00%
2020/12/07	0	0.00	0	131.00	132.00	0	2,881	0.00%
2020/12/04	1	132.50	0	0.00	133.50	1	3,041	0.03%
2020/12/02	0	0.00	0.1	135.50	135.00	-0.1	3,182	0.00%
2020/12/01	1.1	135.55	0	0.00	136.00	1.1	3,196	0.03%
2020/11/30	3	136.50	6.1	136.84	137.00	-3.1	3,194	-0.10%
2020/11/27	3.1	139.34	1	142.00	138.50	2.1	3,170	0.07%
2020/11/26	1	142.00	0	0.00	142.00	1	3,156	0.03%
2020/11/25	3	140.50	1	141.00	139.00	2	3,172	0.06%
2020/11/24	0	0.00	12	139.92	139.50	-12	3,161	-0.38%
2020/11/23	0	0.00	0	139.50	139.50	0	3,169	0.00%
2020/11/20	4	141.25	2	141.00	139.50	2	3,162	0.06%
2020/11/19	1	141.50	2	142.50	141.50	-1	3,143	-0.03%
2020/11/18	1.2	142.25	18.3	144.84	142.00	-17.1	3,156	-0.54%
2020/11/17	0	0.00	3	139.00	138.50	-3	3,076	-0.10%
2020/11/16	0.1	135.50	4	136.00	137.50	-3.9	3,072	-0.13%
2020/11/13	0.1	133.00	0	0.00	133.50	0.1	3,045	0.00%
2020/11/12	2	133.75	0	0.00	133.50	2	3,072	0.07%
2020/11/11	5	133.50	25	135.14	134.00	-20	3,082	-0.65%
2020/11/09	12	132.04	3	133.00	131.00	9	3,067	0.29%
2020/11/05	1	132.00	8	131.81	131.50	-7	3,097	-0.23%
2020/11/04	0	0.00	7	128.71	131.00	-7	3,101	-0.23%
2020/11/03	0.1	126.00	0	0.00	126.50	0.1	3,086	0.00%
2020/11/02	1.1	121.58	8	120.88	122.50	-6.9	3,198	-0.22%
2020/10/30	7	120.71	2	122.50	120.00	5	3,257	0.15%
2020/10/29	1	120.50	0	0.00	125.00	1	3,323	0.03%
2020/10/28	9	124.72	0.1	125.00	124.50	8.9	3,389	0.26%
2020/10/27	1	125.50	0	0.00	127.50	1	3,471	0.03%
2020/10/26	12	129.71	1	133.50	127.50	11	3,549	0.31%
2020/10/23	2	133.50	18.4	132.46	134.00	-16.4	3,653	-0.45%
2020/10/22	9	129.89	13	130.85	130.00	-4	3,695	-0.11%
2020/10/21	10	130.00	12	131.62	130.50	-2	3,716	-0.05%
2020/10/20	4	129.38	17	129.74	130.50	-13	3,724	-0.35%
2020/10/19	18.1	128.52	165	128.64	127.50	-146.9	3,727	-3.94%	大賣/鉅額交易
2020/10/16	0	0.00	7.5	122.40	122.00	-7.5	3,661	-0.20%
2020/10/14	37	120.68	0.2	120.50	120.50	36.8	3,781	0.97%
2020/10/13	0	0.00	3.1	124.29	123.00	-3.1	3,795	-0.08%
2020/10/12	4	123.38	2	124.00	122.50	2	3,851	0.05%
2020/10/08	4	124.88	0	0.00	125.00	4	3,901	0.10%
2020/10/07	11	127.50	0.1	126.00	126.00	10.9	3,946	0.28%
2020/10/06	29.1	127.64	2	128.25	129.00	27.1	3,953	0.69%
2020/10/05	11	123.50	0.1	125.00	123.50	10.9	4,006	0.27%
2020/09/30	4	122.00	0	0.00	123.00	4	4,097	0.10%
2020/09/29	27.1	123.73	2	118.75	122.00	25.1	4,146	0.61%
2020/09/28	2.1	116.76	11	117.68	116.00	-8.9	4,204	-0.21%
2020/09/25	27.2	120.73	0	0.00	116.50	27.2	4,311	0.63%
2020/09/24	1.1	124.41	0	0.00	122.50	1.1	4,343	0.03%
2020/09/23	5	129.50	0	0.00	129.00	5	4,337	0.12%
2020/09/22	0.1	129.50	10	131.00	129.50	-9.9	4,357	-0.23%
2020/09/21	15	129.83	0	0.00	128.50	15	4,339	0.35%
2020/09/18	0	0.00	11	133.00	133.50	-11	4,379	-0.25%
2020/09/17	0	0.00	6	132.25	133.00	-6	4,402	-0.14%
2020/09/16	10.2	131.98	11	133.45	132.00	-0.8	4,427	-0.02%
2020/09/15	1	132.50	5	132.10	131.50	-4	4,486	-0.09%
2020/09/14	2.2	133.32	7.3	134.66	131.50	-5.1	4,498	-0.11%
2020/09/11	3.1	131.15	0	0.00	131.50	3.1	4,504	0.07%
2020/09/10	14	132.43	14.2	133.24	132.50	-0.2	4,523	0.00%
2020/09/09	8	129.44	6	131.50	130.00	2	4,553	0.04%
2020/09/08	2	123.25	24	125.83	128.50	-22	4,413	-0.50%
2020/09/07	1.3	117.10	16	116.75	117.00	-14.7	4,300	-0.34%
2020/09/04	2	117.75	5	118.00	120.00	-3	4,318	-0.07%
2020/09/03	7.1	120.56	1	119.50	119.00	6.1	4,364	0.14%
2020/09/02	2	119.50	2	120.00	119.50	0	4,390	0.00%
2020/09/01	4	119.63	8	118.38	120.00	-4	4,437	-0.09%
2020/08/31	8.5	120.00	7	119.79	119.50	1.5	4,476	0.03%
2020/08/28	8	116.94	0	0.00	117.50	8	4,561	0.18%
2020/08/27	3.2	117.84	0	0.00	118.00	3.2	4,678	0.07%
2020/08/26	2	118.50	0	0.00	119.50	2	4,715	0.04%
2020/08/25	5	119.30	2	119.50	119.00	3	4,736	0.06%
2020/08/24	16.1	119.75	1	119.00	119.50	15.1	4,755	0.32%
2020/08/21	11	118.50	20.2	119.13	121.50	-9.2	4,788	-0.19%
2020/08/20	14.3	113.70	1	115.00	114.00	13.3	4,761	0.28%
2020/08/19	2.1	122.71	5	123.10	121.50	-2.9	4,754	-0.06%
2020/08/18	10.1	123.21	5	124.90	122.50	5.1	4,762	0.11%
2020/08/17	1	126.00	9	126.00	126.00	-8	4,773	-0.17%
2020/08/14	7	125.93	2	126.50	127.00	5	4,840	0.10%
2020/08/13	9	126.72	9	127.44	125.50	0	4,858	0.00%
2020/08/12	4.1	125.61	0	0.00	124.00	4.1	4,900	0.08%
2020/08/11	14	128.61	6	129.25	126.50	8	5,087	0.16%
2020/08/10	4.1	131.37	6	131.75	131.00	-1.9	5,073	-0.04%
2020/08/07	8	129.75	15	131.27	131.00	-7	5,099	-0.14%
2020/08/06	23	130.85	7	130.71	130.50	16	5,121	0.31%
2020/08/05	5.5	133.00	10	133.00	134.00	-4.5	5,089	-0.09%
2020/08/04	25	129.40	8	129.88	130.00	17	5,176	0.33%
2020/08/03	21.1	131.38	1	134.00	130.50	20.1	5,392	0.37%
2020/07/31	2	132.75	3	133.50	134.00	-1	5,403	-0.02%
2020/07/30	8	131.94	1	133.00	132.00	7	5,417	0.13%
2020/07/29	14.3	134.58	2	133.25	133.50	12.3	5,432	0.23%
2020/07/28	26.1	141.71	5	140.80	137.50	21.1	5,308	0.40%
2020/07/24	3	148.17	5	150.50	147.00	-2	5,312	-0.04%
2020/07/23	0	0.00	8	149.88	150.50	-8	5,362	-0.15%
2020/07/22	1	146.50	0	0.00	147.00	1	5,370	0.02%
2020/07/21	0	0.00	19	150.00	148.50	-19	5,346	-0.36%
2020/07/17	1	146.50	9	146.56	147.50	-8	5,345	-0.15%
2020/07/16	9	146.39	12	150.00	146.00	-3	5,391	-0.06%
2020/07/15	1	146.00	5	148.20	147.00	-4	5,383	-0.07%
2020/07/14	1	144.50	1	147.00	144.50	0	5,430	0.00%
2020/07/13	1	143.00	1.2	144.00	144.00	-0.2	5,487	0.00%
2020/07/10	28	143.86	3	143.00	142.00	25	5,528	0.45%
2020/07/09	16.5	148.82	2	147.00	148.00	14.5	5,553	0.26%
2020/07/08	5	152.90	2	152.50	151.00	3	5,521	0.05%
2020/07/07	4	151.75	4	152.13	151.00	0	5,512	0.00%
2020/07/06	2	151.50	31	150.37	150.50	-29	5,466	-0.53%
2020/07/03	18	149.67	4	150.63	150.50	14	5,418	0.26%
2020/07/02	3	149.67	4	149.63	150.00	-1	5,556	-0.02%
2020/07/01	3	148.50	5	149.40	148.00	-2	5,622	-0.04%
2020/06/30	4	147.38	0	0.00	147.50	4	5,631	0.07%
2020/06/29	16	147.09	7	150.00	146.50	9	5,663	0.16%
2020/06/24	12	146.46	0	0.00	145.00	12	5,647	0.21%
2020/06/23	2	148.00	1.3	148.77	148.00	0.7	5,714	0.01%
2020/06/22	4	151.00	16	150.06	150.00	-12	5,751	-0.21%
2020/06/19	11.1	147.99	0.1	147.00	147.00	11	5,805	0.19%
2020/06/18	7	147.86	3	149.33	149.00	4	5,891	0.07%
2020/06/17	7.1	148.49	3	148.33	148.00	4.1	5,926	0.07%
2020/06/16	5.1	150.88	10	150.65	151.00	-4.9	6,069	-0.08%
2020/06/15	11	144.59	8	146.56	144.00	3	6,169	0.05%
2020/06/12	6.3	137.07	14	141.54	144.00	-7.7	6,328	-0.12%
2020/06/11	2	146.50	7	144.93	142.50	-5	6,411	-0.08%
2020/06/10	3	144.67	51	144.88	144.50	-48	6,477	-0.74%
2020/06/09	5	143.30	1	146.00	142.50	4	6,492	0.06%
2020/06/08	5	145.00	5	146.50	145.00	0	6,568	0.00%
2020/06/05	3	144.83	5.1	144.70	144.50	-2.1	6,579	-0.03%
2020/06/04	2	145.50	22.2	145.59	146.50	-20.2	6,633	-0.30%
2020/06/03	13.1	140.66	13	139.35	141.50	0.1	6,616	0.00%
2020/06/02	4	135.88	5	140.80	135.50	-1	6,577	-0.02%
2020/06/01	4	138.13	6	138.42	138.00	-2	6,613	-0.03%
2020/05/29	12	135.08	6	136.00	135.00	6	6,664	0.09%
2020/05/28	3	135.33	17	135.00	135.00	-14	6,759	-0.21%
2020/05/27	18	132.28	29	132.90	132.50	-11	6,852	-0.16%
2020/05/26	10.1	132.00	4	134.50	131.50	6.1	6,932	0.09%
2020/05/25	16	132.28	1	132.50	132.50	15	7,065	0.21%
2020/05/22	4	132.63	2.1	132.79	131.00	1.9	7,216	0.03%
2020/05/21	18.1	133.70	15	134.13	134.50	3.1	7,337	0.04%
2020/05/20	10	129.00	1.1	129.53	128.50	8.9	7,271	0.12%
2020/05/19	7.1	130.17	10	130.70	130.50	-2.9	7,310	-0.04%
2020/05/18	97	129.55	2	128.75	128.00	95	7,284	1.30%
2020/05/15	12	141.13	2	142.75	142.00	10	7,069	0.14%
2020/05/14	9	146.16	1.1	144.29	141.00	7.9	7,050	0.11%
2020/05/13	7	144.93	1	146.00	147.50	6	7,049	0.09%
2020/05/12	10.1	148.54	6.3	147.69	146.50	3.8	7,087	0.05%
2020/05/11	9.1	154.58	10	155.95	152.00	-0.9	7,188	-0.01%
2020/05/08	21	149.43	58	148.22	152.50	-37	7,099	-0.52%
2020/05/07	2	140.50	5	141.40	141.00	-3	6,831	-0.04%
2020/05/06	15	139.67	1	142.00	137.50	14	6,803	0.21%
2020/05/05	8	139.75	8	144.19	141.50	0	6,801	0.00%
2020/05/04	16	140.28	1.1	140.96	140.00	14.9	6,725	0.22%
2020/04/30	10	143.50	6.1	145.66	145.00	3.9	6,772	0.06%
2020/04/29	4	146.25	17	146.82	144.50	-13	6,847	-0.19%
2020/04/28	3	144.83	35	143.04	145.00	-32	6,942	-0.46%
2020/04/27	6.3	138.65	3	139.17	140.00	3.3	6,929	0.05%
2020/04/24	4	138.25	4	139.38	138.00	0	6,986	0.00%
2020/04/23	6.1	140.16	4	140.00	140.00	2.1	7,137	0.03%
2020/04/22	1	135.50	2.1	136.00	136.00	-1.1	7,121	-0.02%
2020/04/21	4	138.00	2	136.00	136.50	2	7,117	0.03%
2020/04/20	1	143.00	2.2	143.96	143.00	-1.2	7,216	-0.02%
2020/04/17	16	147.47	10.1	150.49	143.00	5.9	7,316	0.08%
2020/04/16	18	149.19	5.1	148.57	147.50	12.9	7,280	0.18%
2020/04/15	0	146.00	5	144.60	146.50	-5	7,330	-0.07%
2020/04/14	4	145.63	8	145.44	144.00	-4	7,357	-0.05%
2020/04/13	2	140.75	4	143.13	141.00	-2	7,328	-0.03%
2020/04/10	5.1	141.00	3	140.17	141.00	2.1	7,307	0.03%
2020/04/09	6	140.58	28	141.30	138.50	-22	7,446	-0.30%
2020/04/08	12.7	142.38	3	143.00	142.00	9.7	7,566	0.13%
2020/04/07	26	144.38	33	147.30	143.00	-7	7,541	-0.09%
2020/04/06	33	136.73	20.1	140.04	146.00	13	7,369	0.18%
2020/04/01	1	132.50	2	134.00	134.00	-1	7,321	-0.01%
2020/03/31	0	133.50	12	134.00	133.50	-12	7,384	-0.16%
2020/03/30	11	132.45	3	128.50	132.50	8	7,407	0.11%
2020/03/27	2	133.75	1.5	130.33	130.00	0.5	7,381	0.01%
2020/03/26	5	127.50	4	127.88	130.00	1	7,335	0.01%
2020/03/25	3	128.17	1.1	126.95	127.00	2	7,342	0.03%
2020/03/24	3	119.67	6	120.33	118.00	-3	7,276	-0.04%
2020/03/23	13	120.08	13	118.85	115.50	0	7,236	0.00%
2020/03/20	20	126.00	5	126.20	124.00	15	7,351	0.20%
2020/03/19	26	115.29	26	114.85	119.50	0	7,196	0.00%
2020/03/18	9	117.72	15.1	118.60	118.00	-6.1	7,068	-0.09%
2020/03/17	4.1	111.36	3.2	113.33	110.00	0.9	6,963	0.01%
2020/03/16	1	128.50	5.2	122.92	118.00	-4.2	6,854	-0.06%
2020/03/13	5	121.39	13	120.77	130.00	-8	6,737	-0.12%
2020/03/12	15.2	136.66	15	137.10	133.00	0.2	6,681	0.00%
2020/03/11	17.1	150.20	3	150.67	147.50	14.1	6,607	0.21%
2020/03/10	5.1	149.53	6.1	151.09	152.00	-1	6,578	-0.02%
2020/03/09	7.1	149.33	2	148.71	145.50	5	6,511	0.08%
2020/03/06	3	154.67	13	154.85	153.50	-10	6,463	-0.15%
2020/03/05	5	154.00	7	154.21	152.00	-2	6,433	-0.03%
2020/03/04	2	151.25	6	150.50	151.00	-4	6,372	-0.06%
2020/03/03	3	151.33	8.1	151.26	148.50	-5.1	6,305	-0.08%
2020/03/02	9.2	149.79	8	148.63	151.00	1.2	6,222	0.02%
2020/02/27	20	149.88	26	149.83	143.50	-6	6,176	-0.10%
2020/02/26	18	151.08	22	150.95	152.00	-4	6,077	-0.07%
2020/02/25	12.1	145.09	17	145.82	148.00	-5	5,985	-0.08%
2020/02/24	10.1	142.32	19	142.34	145.00	-8.9	5,861	-0.15%
2020/02/20	4	137.00	12.1	138.31	136.00	-8.1	5,750	-0.14%
2020/02/19	12	135.42	3	135.00	135.50	9	5,696	0.16%
2020/02/18	8	137.88	7	139.36	138.00	1	5,635	0.02%
2020/02/17	2	140.50	1	141.00	140.50	1	5,637	0.02%
2020/02/14	3	142.00	12	142.29	141.50	-9	5,680	-0.16%
2020/02/13	13	140.00	10	139.90	139.00	3	5,657	0.05%
2020/02/12	9	140.28	23	139.43	140.00	-14	5,608	-0.25%
2020/02/11	3	131.67	8	131.13	132.00	-5	5,529	-0.09%
2020/02/10	1.1	125.07	2	126.25	125.50	-0.9	5,682	-0.02%
2020/02/07	2	128.50	1	129.00	127.50	1	5,784	0.02%
2020/02/06	6	131.42	4	130.38	132.00	2	5,757	0.03%
2020/02/05	0	128.50	0.1	128.50	128.00	0	5,676	0.00%
2020/02/04	4	128.75	2	130.00	129.00	2	5,692	0.04%
2020/02/03	2	127.25	5	127.50	129.00	-3	5,809	-0.05%
2020/01/31	8	130.88	3	130.00	133.00	5	5,811	0.09%
2020/01/30	11	134.50	1	132.50	132.50	10	5,736	0.17%
2020/01/20	10	145.10	14	145.75	147.00	-4	5,686	-0.07%
2020/01/17	12.1	142.51	42	143.07	144.50	-29.9	5,639	-0.53%
2020/01/16	9	137.50	6	138.50	139.00	3	5,510	0.05%
2020/01/15	2	138.00	11	137.68	137.50	-9	5,548	-0.16%
2020/01/14	20	137.53	20	138.03	139.50	0	5,590	0.00%
2020/01/13	6.1	136.42	8.1	136.00	137.00	-2	5,481	-0.04%
2020/01/10	8	133.00	4.1	132.25	131.00	4	5,471	0.07%
2020/01/09	2.1	132.00	11	131.73	132.00	-8.9	5,551	-0.16%
2020/01/08	16	128.94	9	128.17	126.00	7	5,603	0.12%
2020/01/07	3	132.50	4	131.00	131.50	-1	5,557	-0.02%
2020/01/06	1	130.00	4.1	130.02	130.00	-3.1	5,583	-0.05%
2020/01/03	26	131.96	9	132.89	130.00	17	5,614	0.30%
2020/01/02	9.1	134.79	27.2	132.84	136.50	-18.1	5,442	-0.33%
2019/12/31	12	128.92	0	0.00	127.50	12	5,306	0.23%
2019/12/30	3	128.83	1	130.50	129.50	2	5,284	0.04%
2019/12/27	5	130.20	1	131.50	129.00	4	5,364	0.07%
2019/12/26	3	131.17	8.1	131.69	130.50	-5.1	5,338	-0.09%
2019/12/25	9.2	129.02	8	128.31	130.00	1.2	5,341	0.02%
2019/12/24	3	125.00	0	0.00	126.00	3	5,328	0.06%
2019/12/23	2.1	126.24	1	125.00	125.00	1.1	5,329	0.02%
2019/12/20	2	128.25	12	129.25	129.50	-10	5,323	-0.19%
2019/12/19	5	127.40	5	128.10	127.00	0	5,283	0.00%
2019/12/18	20	130.93	5	132.10	129.00	15	5,222	0.29%
2019/12/17	11	128.41	11	131.64	133.00	0	5,203	0.00%
2019/12/16	4	130.00	2	130.25	129.00	2	5,080	0.04%
2019/12/13	7	130.93	8	131.63	130.00	-1	5,063	-0.02%
2019/12/12	13	133.81	1	136.50	133.50	12	4,965	0.24%
2019/12/11	5	138.60	0	0.00	138.00	5	4,935	0.10%
2019/12/10	1	140.00	0	140.00	140.50	1	5,128	0.02%
2019/12/09	0	0.00	1	141.50	141.50	-1	5,249	-0.02%
2019/12/06	6	141.50	0	0.00	140.00	6	5,292	0.11%
2019/12/05	7	143.93	5.1	144.00	144.00	2	5,314	0.04%
2019/12/03	1	142.50	1	141.00	141.50	0	5,452	0.00%
2019/12/02	1	135.00	3	137.50	139.00	-2	5,440	-0.04%
2019/11/29	6	139.17	3	143.50	139.50	3	5,422	0.06%
2019/11/28	7	141.93	2	142.73	141.00	5	5,434	0.09%
2019/11/27	3	142.67	10	142.80	144.00	-7	5,473	-0.13%
2019/11/26	7	141.50	10	142.20	143.00	-3	5,459	-0.05%
2019/11/25	1	138.50	4	137.00	135.50	-3	5,382	-0.06%
2019/11/22	3	135.83	5	136.90	137.00	-2	5,404	-0.04%
2019/11/21	0.1	135.50	2	134.75	135.50	-2	5,348	-0.04%
2019/11/20	8	134.56	3	135.50	133.50	5	5,330	0.09%
2019/11/19	6	137.33	3	139.33	137.50	3	5,354	0.06%
2019/11/18	3.1	139.34	0	0.00	139.00	3.1	5,367	0.06%
2019/11/15	2	139.75	1	140.00	140.50	1	5,416	0.02%
2019/11/14	8	139.19	3	141.16	138.00	5	5,449	0.09%
2019/11/13	2	144.00	10	142.35	144.00	-8	5,480	-0.15%
2019/11/12	10	139.15	3	139.83	140.50	7	5,470	0.13%
2019/11/11	2	137.50	4.2	139.84	137.50	-2.2	5,554	-0.04%
2019/11/08	11	140.95	17	140.65	140.00	-6	5,572	-0.11%
2019/11/07	20.2	140.17	35.1	138.48	139.00	-15	5,556	-0.27%
2019/11/06	17.1	147.86	9.4	148.57	147.00	7.7	5,537	0.14%
2019/11/05	9.1	153.72	6	154.50	154.00	3.1	5,632	0.05%
2019/11/04	0.1	154.50	2	154.75	154.50	-2	5,735	-0.03%
2019/11/01	11	154.09	7	154.36	154.00	4	5,818	0.07%
2019/10/31	14	160.39	13	161.46	155.00	1	5,955	0.02%
2019/10/30	7	156.50	6	156.92	158.00	1	5,947	0.02%
2019/10/29	7.1	158.01	67	158.19	160.50	-60	6,036	-0.99%
2019/10/28	7	155.86	6	157.50	157.50	1	6,014	0.02%
2019/10/25	1	156.00	15	158.17	156.00	-14	6,001	-0.23%
2019/10/24	3	155.50	0	0.00	155.50	3	5,968	0.05%
2019/10/23	20	159.50	25	161.62	157.00	-5	5,990	-0.08%
2019/10/22	16	159.38	31	159.71	159.00	-15	5,972	-0.25%
2019/10/21	6	157.17	5	156.80	155.50	1	6,058	0.02%
2019/10/18	13	155.19	13	156.12	157.00	0	6,151	0.00%
2019/10/17	9	151.61	10	152.40	154.50	-1	6,129	-0.02%
2019/10/16	20.2	150.40	13	150.27	147.50	7.2	6,024	0.12%
2019/10/15	9.1	159.03	3	158.33	156.50	6.1	5,862	0.10%
2019/10/14	8	158.25	4	158.25	158.00	4	5,964	0.07%
2019/10/09	6	148.42	28	149.32	150.00	-22	5,878	-0.37%
2019/10/08	6.1	150.57	0.1	150.00	150.00	6	5,816	0.10%
2019/10/07	5	153.20	8	153.19	154.50	-3	5,838	-0.05%
2019/10/04	2	153.75	5.2	154.12	151.50	-3.2	5,834	-0.05%
2019/10/03	21	152.29	4	152.75	153.00	17	5,844	0.29%
2019/10/02	6.1	152.71	8	154.19	158.50	-2	5,739	-0.03%
2019/10/01	4	155.00	9	156.06	153.50	-5	5,720	-0.09%
2019/09/27	6.1	153.54	4	153.75	151.00	2.1	5,657	0.04%
2019/09/26	6	155.42	5	157.00	155.00	1	5,743	0.02%
2019/09/25	0	0.00	5	157.00	157.00	-5	5,774	-0.09%
2019/09/24	12	161.04	7	163.14	158.50	5	5,892	0.08%
2019/09/23	2	161.75	0	0.00	162.00	2	6,030	0.03%
2019/09/20	18.1	161.37	7	161.57	162.50	11.1	6,224	0.18%
2019/09/19	13	160.31	9	161.06	162.50	4	6,234	0.06%
2019/09/18	1	164.00	1	164.00	163.50	0	6,207	0.00%
2019/09/17	7	161.79	9	162.28	163.00	-2	6,191	-0.03%
2019/09/16	8	163.81	2	164.50	162.00	6	6,208	0.10%
2019/09/12	8	165.00	21	166.07	167.00	-13	6,221	-0.21%
2019/09/11	11.1	156.13	28	153.73	155.50	-16.9	6,115	-0.28%
2019/09/10	0.1	149.00	1	152.00	149.50	-1	6,027	-0.02%
2019/09/09	0	0.00	2	152.00	148.50	-2	6,024	-0.03%
2019/09/06	7	148.87	8	149.75	152.00	-1	6,016	-0.02%
2019/09/05	4	149.00	21	150.67	149.50	-17	6,035	-0.28%
2019/09/04	3.1	145.02	12	142.92	146.50	-9	6,003	-0.15%
2019/09/03	2	141.50	2	144.25	141.50	0	6,258	0.00%
2019/09/02	1.1	138.82	26	140.04	142.50	-24.9	6,345	-0.39%
2019/08/30	19.1	138.10	18	142.75	137.00	1.1	6,354	0.02%
2019/08/29	17	139.91	23	139.26	139.50	-6	6,446	-0.09%
2019/08/28	33.1	136.83	15	137.83	136.50	18.1	6,477	0.28%
2019/08/27	10	140.00	2	139.75	139.00	8	6,511	0.12%
2019/08/26	9.1	137.20	3	139.17	141.00	6.1	6,534	0.09%
2019/08/23	5	139.50	7	140.36	140.00	-2	6,560	-0.03%
2019/08/22	15	143.53	4	146.38	143.50	11	6,542	0.17%
2019/08/21	6	142.00	9	143.39	146.00	-3	6,519	-0.05%
2019/08/20	10	143.70	12.3	145.06	143.00	-2.3	6,657	-0.03%
2019/08/19	33	141.64	3	140.17	141.50	30	6,668	0.45%
2019/08/16	17	140.94	8	142.69	139.50	9	6,761	0.13%
2019/08/15	3	141.67	7	140.57	142.00	-4	6,802	-0.06%
2019/08/14	10	143.80	3	143.33	140.00	7	6,830	0.10%
2019/08/13	1	138.00	13	140.65	137.00	-12	6,905	-0.17%
2019/08/12	14	139.96	13	140.54	137.00	1	7,028	0.01%
2019/08/08	21	137.33	20	137.23	140.00	1	6,999	0.01%
2019/08/07	13	134.58	15	135.50	132.00	-2	6,911	-0.03%
2019/08/06	6.1	126.64	14	127.39	129.00	-7.9	6,759	-0.12%
2019/08/05	2	129.00	12	130.29	128.00	-10	6,721	-0.15%
2019/08/02	18.1	128.51	185	129.14	128.00	-166.9	6,697	-2.49%	大賣/鉅額交易
2019/08/01	50	138.12	38.5	137.43	137.50	11.5	6,555	0.18%
2019/07/31	6	135.67	23	131.91	137.50	-17	6,395	-0.27%
2019/07/30	11.2	123.74	2	123.00	125.00	9.2	6,240	0.15%
2019/07/29	6	128.75	2.2	129.69	129.00	3.8	6,282	0.06%
2019/07/26	3	126.33	7	128.07	128.50	-4	6,401	-0.06%
2019/07/25	15	126.63	8	127.44	127.00	7	6,397	0.11%
2019/07/24	3	123.83	2	124.25	125.50	1	6,350	0.02%
2019/07/23	18	127.33	6	130.17	126.00	12	6,387	0.19%
2019/07/22	4	122.88	44	124.00	129.50	-40	6,256	-0.64%
2019/07/19	4	118.38	33	118.50	118.00	-29	6,133	-0.47%
2019/07/18	4	112.13	2	113.25	112.50	2	6,100	0.03%
2019/07/17	0	0.00	1	116.00	115.00	-1	6,113	-0.02%
2019/07/16	16	116.53	7	120.29	115.00	9	6,170	0.15%
2019/07/15	2	115.50	5	116.90	117.00	-3	6,164	-0.05%
2019/07/12	2	115.00	5	115.00	115.00	-3	6,239	-0.05%
2019/07/11	6	115.67	8	115.63	114.00	-2	6,344	-0.03%
2019/07/10	16.4	113.07	10	114.60	112.00	6.4	6,461	0.10%
2019/07/09	14	116.39	21	117.52	117.50	-7	6,531	-0.11%
2019/07/08	13	116.19	2	116.25	115.50	11	6,493	0.17%
2019/07/05	0	0.00	10	119.25	116.50	-10	6,495	-0.15%
2019/07/04	0	0.00	20	118.25	119.00	-20	6,540	-0.31%
2019/07/03	32	116.88	33	118.91	117.50	-1	6,525	-0.02%
2019/07/02	10	116.90	8	116.31	118.50	2	6,440	0.03%
2019/07/01	7	116.93	17	115.91	118.00	-10	6,417	-0.16%
2019/06/28	16	110.63	11	110.09	109.00	5	6,305	0.08%
2019/06/27	13	109.65	60	109.44	112.00	-47	6,171	-0.76%
2019/06/26	97	102.06	3	102.50	102.00	94	6,110	1.54%
2019/06/25	9.1	101.36	9	103.39	104.00	0.1	6,050	0.00%
2019/06/24	19.3	99.74	1	99.80	103.50	18.3	6,065	0.30%
2019/06/21	12	103.46	2	104.25	102.00	10	6,081	0.16%
2019/06/20	1	106.00	4	104.38	104.50	-3	6,077	-0.05%
2019/06/19	134	101.71	9	102.28	103.00	125	6,048	2.07%	大買/鉅額交易
2019/06/18	9	98.93	1	99.90	98.70	8	6,026	0.13%
2019/06/17	25	100.34	1	101.00	98.90	24	6,073	0.40%
2019/06/14	0	0.00	2	98.30	99.80	-2	6,054	-0.03%
2019/06/13	1	99.60	3	101.63	99.40	-2	6,074	-0.03%
2019/06/12	9	101.44	5	101.30	99.90	4	6,206	0.06%
2019/06/11	18	97.38	18	98.44	100.00	0	6,389	0.00%
2019/06/10	0	0.00	10	88.63	94.60	-10	6,229	-0.16%
2019/06/06	14	86.55	23	88.47	86.00	-9	6,184	-0.15%
2019/06/05	22	89.19	2	89.90	88.30	20	6,198	0.32%
2019/06/04	1	91.60	1.2	89.97	91.60	-0.2	6,100	0.00%
2019/06/03	2	88.40	19.2	88.93	88.30	-17.2	6,072	-0.28%
2019/05/31	10	86.90	2	87.60	86.90	8	6,045	0.13%
2019/05/30	2.2	87.55	1	85.10	87.00	1.2	5,989	0.02%
2019/05/29	2	82.90	1	84.60	84.00	1	5,936	0.02%
2019/05/28	10.2	83.88	9	84.67	84.60	1.2	5,951	0.02%
2019/05/27	11	83.33	192	86.35	82.80	-181	5,916	-3.06%	大賣/鉅額交易
2019/05/24	11	89.95	8	87.96	88.10	3	5,781	0.05%
2019/05/23	28	89.91	9	88.73	90.50	19	5,741	0.33%
2019/05/22	4	93.73	4.2	94.72	93.00	-0.2	5,668	0.00%
2019/05/21	4	90.08	4	90.60	90.50	0	5,621	0.00%
2019/05/20	21.3	89.25	24	89.31	89.60	-2.7	5,628	-0.05%
2019/05/17	21	93.95	10	94.23	91.80	11	5,596	0.20%
2019/05/16	70	105.92	5	106.80	102.00	65	5,524	1.18%
2019/05/15	14	109.46	63.4	109.96	108.50	-49.4	5,498	-0.90%
2019/05/14	24.4	99.19	4	101.43	104.50	20.4	5,448	0.37%
2019/05/13	23	102.74	3	101.83	100.50	20	5,444	0.37%
2019/05/10	11	104.64	11	105.86	106.50	0	5,499	0.00%
2019/05/09	7	107.93	5.1	105.88	104.00	1.9	5,628	0.03%
2019/05/08	3	106.00	8	108.75	109.00	-5	5,619	-0.09%
2019/05/07	0	0.00	9	109.67	107.50	-9	5,629	-0.16%
2019/05/06	25	107.08	265.2	108.13	105.50	-240.2	5,579	-4.30%	大賣/鉅額交易
2019/05/03	13	108.58	74	108.03	112.00	-61	5,487	-1.11%
2019/05/02	0	0.00	48	101.73	103.00	-48	5,371	-0.89%
2019/04/30	10	99.77	18	100.81	101.50	-8	5,429	-0.15%
2019/04/29	63	97.01	50	96.56	98.70	13	5,496	0.24%
2019/04/26	91	100.10	11.2	100.61	99.50	79.9	5,470	1.46%
2019/04/25	2	103.00	15	103.00	103.00	-13	5,552	-0.23%
2019/04/24	22.2	101.27	4	102.75	102.00	18.2	5,741	0.32%
2019/04/23	18	103.08	3	104.17	104.50	15	5,721	0.26%
2019/04/22	18	101.36	24	103.44	104.00	-6	5,674	-0.11%
2019/04/19	8	102.25	10	102.82	102.00	-2	5,605	-0.04%
2019/04/18	11.2	99.45	7	99.86	100.00	4.2	5,493	0.08%
2019/04/17	8	98.35	14	98.71	98.10	-6	5,448	-0.11%
2019/04/16	10	97.61	10	97.24	98.10	0	5,368	0.00%
2019/04/15	3	92.90	4	91.85	92.00	-1	5,296	-0.02%
2019/04/12	19	86.77	10	87.50	87.30	9	5,209	0.17%
2019/04/11	52	87.94	0.3	86.30	86.50	51.7	5,225	0.99%
2019/04/10	3	86.17	0	0.00	87.90	3	5,296	0.06%
2019/04/09	14	88.01	1.2	88.98	87.70	12.8	5,283	0.24%
2019/04/08	12	89.08	1	91.50	88.20	11	5,288	0.21%
2019/04/03	1.2	90.30	2	89.65	90.80	-0.8	5,248	-0.02%
2019/04/02	38	88.79	2	89.20	88.20	36	5,217	0.69%
2019/04/01	10	87.79	5	89.06	87.40	5	5,177	0.10%
2019/03/29	8	88.80	16	88.84	88.80	-8	5,144	-0.16%
2019/03/28	16	85.07	3	84.87	84.90	13	5,029	0.26%
2019/03/27	2	84.80	0.1	84.70	85.10	1.9	5,061	0.04%
2019/03/26	0	83.50	2	85.10	83.50	-2	5,049	-0.04%
2019/03/25	11	83.87	1	83.00	85.00	10	5,080	0.20%
2019/03/22	1	84.60	3.2	84.84	84.60	-2.2	5,091	-0.04%
2019/03/21	3	84.77	2	84.90	85.50	1	5,059	0.02%
2019/03/20	1	82.90	2	82.00	82.40	-1	5,035	-0.02%
2019/03/19	0	80.50	0	0.00	80.90	0	5,063	0.00%
2019/03/18	0	80.90	2	79.95	81.30	-2	5,161	-0.04%
2019/03/15	4.3	80.00	5	78.86	80.50	-0.7	5,150	-0.01%
2019/03/14	9	78.31	42	76.19	77.80	-33	4,998	-0.66%
2019/03/13	3	72.23	2.1	72.63	72.70	0.9	4,833	0.02%
2019/03/12	11.1	70.08	5	69.98	70.80	6.1	4,830	0.13%
2019/03/11	181	69.09	8	69.45	69.20	173	5,033	3.44%	大買/鉅額交易
2019/03/08	23	66.57	10	65.69	67.00	13	4,985	0.26%
2019/03/07	1	66.90	3	66.60	66.50	-2	4,989	-0.04%
2019/03/06	8	67.48	3	67.57	67.20	5	5,068	0.10%
2019/03/05	1	68.20	3	68.50	67.50	-2	5,124	-0.04%
2019/03/04	4	68.58	6	68.58	68.60	-2	5,252	-0.04%
2019/02/27	3	67.57	3	67.50	68.30	0	5,301	0.00%
2019/02/26	1	69.30	5	70.28	69.10	-4	5,292	-0.08%
2019/02/25	2	70.25	7	69.91	70.10	-5	5,336	-0.09%
2019/02/22	7	69.36	4	69.45	68.80	3	5,313	0.06%
2019/02/21	38	70.34	0	0.00	69.90	38	5,302	0.72%
2019/02/20	1	70.40	3	70.57	69.40	-2	5,246	-0.04%
2019/02/19	2	71.20	5	70.90	70.60	-3	5,206	-0.06%
2019/02/18	0	69.70	8	69.20	69.60	-8	5,144	-0.16%
2019/02/15	11	67.59	37	66.30	66.80	-26	5,016	-0.52%
2019/02/14	1	65.30	1	65.00	65.20	0	4,913	0.00%
2019/02/13	2	64.55	1	64.50	64.20	1	4,874	0.02%
2019/02/12	34	64.57	14.1	65.18	65.00	19.9	4,821	0.41%
2019/02/11	10.1	64.83	15.2	64.18	65.50	-5.1	4,776	-0.11%
2019/01/30	13	61.06	27	60.24	61.00	-14	4,652	-0.30%
2019/01/29	1	58.20	9	58.33	58.20	-8	4,489	-0.18%
2019/01/28	3	58.30	7	58.27	58.10	-4	4,577	-0.09%
2019/01/25	4	57.22	1	57.00	57.50	3	4,689	0.06%
2019/01/23	5	57.42	2	57.75	57.70	3	4,748	0.06%
2019/01/22	9	58.14	8	59.25	57.60	1	4,736	0.02%
2019/01/21	11	58.86	2	58.35	58.90	9	4,698	0.19%
2019/01/18	3	57.60	10	57.93	57.30	-7	4,629	-0.15%
2019/01/17	11	57.61	5	58.74	56.80	6	4,596	0.13%
2019/01/16	32	58.67	34.3	57.67	59.20	-2.3	4,485	-0.05%
2019/01/15	3	54.47	5	54.30	54.30	-2	4,288	-0.05%
2019/01/11	0	0.00	1	53.60	53.60	-1	4,275	-0.02%
2019/01/10	6	53.80	2	53.70	53.60	4	4,281	0.09%
2019/01/09	4	53.55	5	53.48	53.30	-1	4,311	-0.02%
2019/01/08	1	53.40	3	52.93	53.00	-2	4,316	-0.05%
2019/01/07	23	52.88	23	53.23	52.50	0	4,339	0.00%
2019/01/04	2	48.25	10	49.39	50.90	-8	4,312	-0.19%
2019/01/03	10	50.46	6.3	51.02	50.30	3.7	4,344	0.09%
2019/01/02	4.3	52.48	49	52.55	51.70	-44.7	4,356	-1.03%