聯茂 (6213)-兆豐-忠孝券商分點個股進出

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
78.4
漲跌
▲1.9
漲幅
+2.48%
成交量
7,724張
產業
上市電子零組件類股
782人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯茂 (6213)籌碼相關－兆豐-忠孝券商分點個股進出

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

兆豐-忠孝券商分點個股進出
兆豐-忠孝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
2024/11/20	0	0.00	30	76.50	76.50	-30	5,608	-0.53%
2024/11/19	30	76.90	1	77.00	77.20	29	5,663	0.51%
2024/11/18	5	75.98	0	0.00	75.60	5	5,708	0.09%
2024/11/15	1.5	77.13	1	77.00	77.40	0.5	5,755	0.01%
2024/11/14	2	75.40	0	0.00	74.50	2	5,804	0.03%
2024/11/12	2	77.00	14	76.98	75.70	-12	5,901	-0.20%
2024/11/08	2	77.45	3	77.40	77.20	-1	6,055	-0.02%
2024/11/06	2	76.80	0	0.00	76.80	2	6,421	0.03%
2024/11/05	1	79.20	4	78.88	78.00	-3	6,834	-0.04%
2024/11/04	1	79.00	1	79.10	79.20	0	7,003	0.00%
2024/11/01	10	78.06	9	76.22	78.90	1	7,033	0.01%
2024/10/30	6	77.65	0	0.00	77.60	6	7,093	0.08%
2024/10/29	0	0.00	1	78.70	77.90	-1	7,130	-0.01%
2024/10/28	8	78.70	0	0.00	78.60	8	7,134	0.11%
2024/10/24	9	78.87	16	79.08	78.20	-7	7,256	-0.10%
2024/10/23	20	78.31	6.4	77.98	78.90	13.6	7,188	0.19%
2024/10/22	1.3	76.00	2	75.90	76.10	-0.7	7,145	-0.01%
2024/10/18	1	72.60	1.3	73.61	72.80	-0.3	7,295	0.00%
2024/10/17	0	0.00	1	76.00	76.00	-1	7,242	-0.01%
2024/10/15	5.6	75.16	3	76.27	74.80	2.6	7,345	0.04%
2024/10/14	0	0.00	3	74.17	74.50	-3	7,339	-0.04%
2024/10/11	0	0.00	2	74.00	74.20	-2	7,395	-0.03%
2024/10/09	1.2	73.68	0	0.00	73.10	1.2	7,479	0.02%
2024/10/08	2	74.35	0	0.00	74.10	2	7,547	0.03%
2024/10/07	0.1	75.80	1	75.90	76.10	-0.9	7,985	-0.01%
2024/10/04	1	73.70	0	0.00	74.20	1	8,297	0.01%
2024/09/27	0	0.00	2	75.50	75.80	-2	9,315	-0.02%
2024/09/24	1	74.00	0	0.00	73.50	1	9,897	0.01%
2024/09/16	1	75.50	1	75.00	74.80	0	10,130	0.00%
2024/09/10	1	70.60	0	0.00	71.20	1	10,933	0.01%
2024/09/09	0	0.00	1	74.00	74.20	-1	11,352	-0.01%
2024/09/06	24.3	75.30	18	76.80	74.60	6.3	11,534	0.05%
2024/09/05	0	0.00	3	78.70	76.50	-3	11,564	-0.03%
2024/09/04	6	77.18	2	77.95	76.70	4	11,415	0.04%
2024/09/03	15	82.58	1	82.60	81.80	14	11,399	0.12%
2024/09/02	3.5	81.63	1	81.30	80.80	2.5	11,087	0.02%
2024/08/30	13.2	80.90	7	81.01	81.30	6.2	10,980	0.06%
2024/08/22	1	76.90	0	0.00	78.10	1	11,279	0.01%
2024/08/20	6	78.82	0	0.00	78.70	6	11,535	0.05%
2024/08/19	1	78.50	1	78.50	79.10	0	11,705	0.00%
2024/08/16	3	78.30	5	78.06	78.00	-2	11,955	-0.02%
2024/08/13	1	75.80	2	77.40	75.90	-1	11,844	-0.01%
2024/08/12	4	76.65	6	75.58	76.60	-2	11,870	-0.02%
2024/08/09	13	74.70	14	75.90	74.20	-1	11,797	-0.01%
2024/08/08	4	73.23	4	73.25	71.90	0	11,584	0.00%
2024/08/07	32	72.66	19	73.18	73.50	13	11,469	0.11%
2024/08/06	2	74.10	2	76.15	76.50	0	11,130	0.00%
2024/08/05	4.7	78.10	1	78.10	78.10	3.7	11,120	0.03%
2024/08/02	2	89.25	0	0.00	86.70	2	11,143	0.02%
2024/08/01	0	0.00	2	94.45	93.30	-2	11,394	-0.02%
2024/07/31	1	89.90	1	90.90	91.00	0	11,400	0.00%
2024/07/30	4	90.00	1	89.50	91.40	3	11,448	0.03%
2024/07/29	7	92.40	13	93.73	89.50	-6	11,401	-0.05%
2024/07/26	1	94.20	1	96.40	95.60	0	11,317	0.00%
2024/07/23	3	99.70	2	99.05	97.90	1	11,272	0.01%
2024/07/22	3.1	100.62	1	102.50	99.00	2.1	11,312	0.02%
2024/07/19	2	109.00	7	107.93	106.50	-5	11,299	-0.04%
2024/07/18	2	112.50	2	111.00	111.50	0	11,359	0.00%
2024/07/17	6	114.17	12	113.58	114.00	-6	11,451	-0.05%
2024/07/16	6	110.92	0	0.00	110.50	6	11,491	0.05%
2024/07/15	4	110.38	1	111.00	110.00	3	11,650	0.03%
2024/07/12	2	113.00	5	112.80	112.50	-3	11,688	-0.03%
2024/07/11	11	116.32	3	116.83	115.00	8	11,901	0.07%
2024/07/10	12.3	115.78	1	117.00	115.50	11.3	12,066	0.09%
2024/07/09	10.1	116.11	1	114.00	115.50	9.1	12,130	0.08%
2024/07/08	19.1	124.73	6	125.67	121.50	13.1	11,913	0.11%
2024/07/05	19.2	134.14	16	131.13	135.00	3.2	11,794	0.03%
2024/07/04	6	125.92	44	126.69	127.00	-38	12,076	-0.31%
2024/07/03	62	125.27	23	127.02	125.00	39	12,373	0.32%
2024/07/02	3	119.67	5	122.20	120.50	-2	12,211	-0.02%
2024/07/01	8	121.63	11	121.23	118.50	-3	12,642	-0.02%
2024/06/28	0	0.00	1	116.50	116.00	-1	13,009	-0.01%
2024/06/27	2	114.50	10	115.10	114.50	-8	13,491	-0.06%
2024/06/26	2	115.50	4.1	115.52	115.50	-2.1	13,981	-0.02%
2024/06/25	1.1	112.43	1	111.50	113.00	0.1	14,012	0.00%
2024/06/24	1	112.50	2	111.75	111.50	-1	13,965	-0.01%
2024/06/21	3	114.15	2	114.25	113.50	1	13,970	0.01%
2024/06/20	13	115.19	15.2	116.26	114.50	-2.2	13,887	-0.02%
2024/06/19	2.2	111.41	4	111.38	109.00	-1.8	13,472	-0.01%
2024/06/18	6	110.83	4	111.50	113.00	2	13,322	0.02%
2024/06/17	7	115.86	6	118.17	115.00	1	13,209	0.01%
2024/06/14	24	117.56	25.2	120.35	114.00	-1.2	13,017	-0.01%
2024/06/13	10	110.45	17	112.74	115.50	-7	12,489	-0.06%
2024/06/12	10	114.05	22.3	114.61	113.00	-12.3	12,251	-0.10%
2024/06/11	2	111.50	7	110.14	111.50	-5	12,076	-0.04%
2024/06/07	5	113.50	2	113.25	111.50	3	12,070	0.02%
2024/06/06	28	113.29	17.2	113.66	114.00	10.9	11,940	0.09%
2024/06/05	1	107.50	0	0.00	107.50	1	11,659	0.01%
2024/06/04	1	111.00	1	108.50	106.50	0	11,637	0.00%
2024/06/03	5	112.60	6	114.08	112.50	-1	11,629	-0.01%
2024/05/30	6	112.58	61	112.17	111.00	-55	11,518	-0.48%
2024/05/29	1	117.00	3.1	115.03	114.00	-2.1	11,426	-0.02%
2024/05/28	77	115.72	26.1	115.03	117.50	50.9	11,323	0.45%
2024/05/27	8	113.56	5	114.00	112.50	3	11,037	0.03%
2024/05/24	18	113.19	9	111.61	113.50	9	10,881	0.08%
2024/05/23	11	110.64	6	112.00	109.50	5	10,741	0.05%
2024/05/22	5	111.30	7	111.93	111.50	-2	10,565	-0.02%
2024/05/21	3	104.50	4	105.00	105.50	-1	10,280	-0.01%
2024/05/20	2	104.25	1	106.00	104.00	1	10,279	0.01%
2024/05/16	4	107.25	6	108.33	107.00	-2	10,499	-0.02%
2024/05/15	4	105.63	1	104.50	104.50	3	10,512	0.03%
2024/05/14	4	104.00	7	104.93	105.00	-3	10,563	-0.03%
2024/05/13	2.1	106.17	0	0.00	104.00	2.1	10,807	0.02%
2024/05/10	1	109.50	3	107.50	109.00	-2	10,763	-0.02%
2024/05/09	2	105.75	3	106.50	106.50	-1	10,623	-0.01%
2024/05/08	1	100.50	4	102.63	103.00	-3	10,448	-0.03%
2024/05/07	9.1	101.94	2	101.50	103.50	7.1	10,350	0.07%
2024/05/06	2.3	106.13	2	107.00	106.00	0.3	9,979	0.00%
2024/05/03	3.2	108.71	2	112.00	107.00	1.2	9,902	0.01%
2024/05/02	5	108.00	1	107.50	107.50	4	9,780	0.04%
2024/04/30	3	109.50	1	112.00	109.50	2	9,739	0.02%
2024/04/29	2	110.25	0	0.00	109.50	2	9,674	0.02%
2024/04/26	9.1	112.36	6	112.33	110.00	3.1	9,670	0.03%
2024/04/25	4	112.25	20	111.05	111.50	-16	9,490	-0.17%
2024/04/24	63.1	112.13	50	111.08	111.00	13.1	9,347	0.14%
2024/04/23	9	109.22	8	110.25	109.00	1	9,238	0.01%
2024/04/22	2.1	108.76	2	111.00	107.00	0.1	9,079	0.00%
2024/04/19	15	110.80	6	110.08	110.00	9	8,913	0.10%
2024/04/18	3	112.33	2.1	113.98	111.50	0.9	8,768	0.01%
2024/04/17	9.1	110.07	9	110.61	111.00	0.1	8,658	0.00%
2024/04/16	5	106.70	8	107.56	107.50	-3	8,395	-0.04%
2024/04/15	9	116.39	5	117.30	116.00	4	8,153	0.05%
2024/04/12	5	119.80	10	118.70	121.50	-5	8,020	-0.06%
2024/04/11	7	118.64	4	119.50	118.50	3	7,824	0.04%
2024/04/10	30	124.63	26	124.46	124.00	4	7,812	0.05%
2024/04/09	15	115.93	41	117.41	117.50	-26	7,233	-0.36%
2024/04/08	31	112.19	5	111.60	111.50	26	6,703	0.39%
2024/04/03	24	118.44	21	118.60	116.50	3	6,408	0.05%
2024/04/02	34	112.19	34.2	115.20	117.50	-0.2	5,728	0.00%
2024/04/01	67	106.86	62	106.99	107.00	5	5,015	0.10%
2024/03/29	4	96.85	15	95.61	98.30	-11	4,421	-0.25%
2024/03/28	0	0.00	8	88.25	89.40	-8	3,870	-0.21%
2024/03/27	1	84.50	0	0.00	84.60	1	3,696	0.03%
2024/03/26	0	0.00	1	87.40	85.70	-1	3,698	-0.03%
2024/03/25	0.1	85.00	0	0.00	84.80	0.1	3,635	0.00%
2024/03/13	1	82.60	0	0.00	81.50	1	3,729	0.03%
2024/03/12	2	83.70	0	0.00	83.40	2	3,729	0.05%
2024/03/11	0.6	84.85	0	0.00	84.50	0.6	3,817	0.02%
2024/03/08	2.4	86.08	0	0.00	85.50	2.4	3,807	0.06%
2024/03/07	2.3	90.46	1	93.00	88.70	1.3	3,762	0.03%
2024/03/06	0	0.00	1	91.00	91.10	-1	3,732	-0.03%
2024/03/05	1	90.90	3	92.93	91.10	-2	3,734	-0.05%
2024/03/04	5	91.22	2	90.65	90.80	3	3,730	0.08%
2024/03/01	1	91.90	1	91.00	90.60	0	3,747	0.00%
2024/02/27	2	86.70	0	0.00	86.00	2	3,707	0.05%
2024/02/26	2.2	88.25	0	0.00	89.00	2.2	3,689	0.06%
2024/02/23	0.1	89.50	0	0.00	88.90	0.1	3,728	0.00%
2024/02/22	1	89.70	0	0.00	89.70	1	3,735	0.03%
2024/02/21	1	91.40	0	0.00	90.30	1	3,783	0.03%
2024/02/20	3	90.77	0	0.00	91.10	3	3,790	0.08%
2024/02/19	4	95.50	5	98.90	92.80	-1	3,790	-0.03%
2024/02/16	3	93.13	12	93.23	94.80	-9	3,690	-0.24%
2024/02/15	5	90.56	0	0.00	91.00	5	3,687	0.14%
2024/02/05	1	89.60	9.5	91.00	89.60	-8.5	3,690	-0.23%
2024/02/02	0	0.00	3	85.97	86.70	-3	3,620	-0.08%
2024/02/01	1	82.90	0	0.00	82.90	1	3,621	0.03%
2024/01/31	1	83.20	0	0.00	82.90	1	3,650	0.03%
2024/01/26	1	83.00	0	0.00	82.80	1	3,812	0.03%
2024/01/25	1	84.00	0	0.00	84.00	1	3,996	0.03%
2024/01/22	1	85.00	4	84.95	86.20	-3	4,309	-0.07%
2024/01/18	1	80.30	0	0.00	80.20	1	4,347	0.02%
2024/01/17	2	84.00	0	0.00	80.50	2	4,411	0.05%
2024/01/10	1	85.50	0	0.00	84.60	1	4,903	0.02%
2024/01/09	0	0.00	1	86.90	86.70	-1	4,995	-0.02%
2024/01/05	1	85.90	0	0.00	87.00	1	5,090	0.02%
2024/01/04	4	87.48	8	89.04	85.60	-4	5,041	-0.08%
2024/01/03	0	0.00	1	86.00	85.20	-1	4,974	-0.02%
2024/01/02	4	85.25	1	85.80	84.60	3	5,032	0.06%
2023/12/29	31	85.25	33	84.92	84.80	-2	5,105	-0.04%
2023/12/27	1	83.60	0	0.00	84.00	1	5,356	0.02%
2023/12/26	0.5	83.00	0	0.00	82.60	0.5	5,566	0.01%
2023/12/25	1	83.40	2	83.00	82.90	-1	5,698	-0.02%
2023/12/22	0	0.00	1	82.40	82.40	-1	5,777	-0.02%
2023/12/21	0	0.00	1	82.80	82.80	-1	5,963	-0.02%
2023/12/19	0	0.00	2	81.70	81.80	-2	6,291	-0.03%
2023/12/18	1	82.70	0	0.00	82.30	1	6,344	0.02%
2023/12/15	0	0.00	2	84.10	84.50	-2	6,388	-0.03%
2023/12/14	0	0.00	1	84.10	84.30	-1	6,420	-0.02%
2023/12/13	1	81.50	5	81.50	81.60	-4	6,384	-0.06%
2023/12/11	0	0.00	1	85.00	83.50	-1	6,444	-0.02%
2023/12/07	0	0.00	155	82.05	81.20	-155	6,451	-2.40%	大賣/鉅額交易
2023/12/06	8	83.60	0	0.00	82.00	8	6,465	0.12%
2023/12/05	2	86.00	10	86.70	86.60	-8	6,450	-0.12%
2023/12/04	0	0.00	6	87.50	87.10	-6	6,510	-0.09%
2023/12/01	8	86.68	5	86.70	87.00	3	6,698	0.04%
2023/11/29	0	0.00	4	89.98	88.20	-4	7,394	-0.05%
2023/11/28	5	88.40	2	87.75	88.90	3	7,714	0.04%
2023/11/27	2	85.30	0	0.00	85.50	2	8,433	0.02%
2023/11/22	2	89.40	0	0.00	89.90	2	9,316	0.02%
2023/11/21	1	89.50	0	0.00	90.60	1	9,307	0.01%
2023/11/20	2	89.95	5	90.70	90.80	-3	9,322	-0.03%
2023/11/16	1	88.90	0	0.00	88.50	1	9,366	0.01%
2023/11/15	0	0.00	6	89.53	89.80	-6	9,390	-0.06%
2023/11/14	2	87.10	1	90.00	86.80	1	9,363	0.01%
2023/11/13	2	89.40	3	89.30	87.30	-1	9,343	-0.01%
2023/11/10	12	87.63	2	85.30	87.20	10	9,237	0.11%
2023/11/09	1	82.60	0	0.00	83.50	1	9,025	0.01%
2023/11/08	1	83.10	2	83.40	83.10	-1	8,966	-0.01%
2023/11/07	0	0.00	1	83.60	84.00	-1	8,941	-0.01%
2023/11/06	1	82.80	2	82.40	83.10	-1	8,904	-0.01%
2023/11/03	0	0.00	2	82.00	80.80	-2	8,842	-0.02%
2023/11/02	10	81.93	5	80.96	81.10	5	8,803	0.06%
2023/11/01	1	80.50	9	78.99	80.20	-8	8,687	-0.09%
2023/10/31	1	76.51	0	0.00	75.90	1	8,540	0.01%
2023/10/30	2	78.95	0	0.00	79.20	2	8,509	0.02%
2023/10/27	2	82.65	1	81.60	80.10	1	8,493	0.01%
2023/10/26	2	81.55	1	81.10	80.40	1	8,546	0.01%
2023/10/25	0	0.00	1	83.20	83.00	-1	8,644	-0.01%
2023/10/24	1	80.50	2	82.60	83.00	-1	8,934	-0.01%
2023/10/20	1	75.80	3	78.17	80.00	-2	9,253	-0.02%
2023/10/19	1	76.80	0	0.00	76.90	1	9,169	0.01%
2023/10/18	17	80.56	13	81.86	79.00	4	9,114	0.04%
2023/10/17	2	87.25	0	0.00	86.30	2	9,011	0.02%
2023/10/16	1	89.00	1	89.40	89.30	0	8,989	0.00%
2023/10/13	1	92.60	1	91.80	90.60	0	9,086	0.00%
2023/10/12	0	0.00	3	94.63	94.50	-3	9,057	-0.03%
2023/10/11	4	96.80	4	96.00	94.40	0	9,041	0.00%
2023/10/06	1	96.80	2	95.45	95.10	-1	8,904	-0.01%
2023/10/05	8	95.74	2	95.20	94.80	6	8,794	0.07%
2023/10/04	26	93.87	1	94.00	93.90	25	8,686	0.29%
2023/10/03	1	95.20	3	96.03	94.40	-2	8,606	-0.02%
2023/10/02	3	93.43	13	93.94	94.20	-10	8,398	-0.12%
2023/09/28	2	90.90	3	91.73	91.20	-1	8,187	-0.01%
2023/09/27	1	87.80	1	88.40	89.50	0	8,052	0.00%
2023/09/26	2	89.75	2	91.00	87.60	0	7,972	0.00%
2023/09/25	2	89.10	2	89.15	89.10	0	7,783	0.00%
2023/09/22	3	85.23	8	85.95	86.10	-5	7,668	-0.07%
2023/09/20	0	82.00	0	0.00	81.40	0	7,360	0.00%
2023/09/15	4	88.25	0	0.00	87.40	4	7,212	0.06%
2023/09/14	1	86.40	0	0.00	86.80	1	7,154	0.01%
2023/09/13	1	87.50	0	0.00	85.30	1	7,103	0.01%
2023/09/11	7	88.29	6	88.58	87.00	1	7,017	0.01%
2023/09/08	10	89.96	6.2	90.18	90.60	3.8	6,977	0.05%
2023/09/07	1	92.70	0	0.00	92.30	1	6,860	0.01%
2023/09/06	5	95.00	2	94.20	94.30	3	6,786	0.04%
2023/09/05	11	93.35	7	94.29	94.90	4	6,575	0.06%
2023/09/04	7	92.54	3	94.93	90.20	4	6,214	0.06%
2023/09/01	60	98.68	6	97.30	96.60	54	5,864	0.92%
2023/08/31	20	97.85	15	98.02	98.40	5	5,502	0.09%
2023/08/30	7	92.26	17	94.11	96.40	-10	4,725	-0.21%
2023/08/29	10	87.90	25	88.82	87.70	-15	4,088	-0.37%
2023/08/28	1	84.20	1	83.70	83.00	0	3,758	0.00%
2023/08/25	1	84.00	1	82.50	82.70	0	3,720	0.00%
2023/08/24	10	82.73	6	83.73	82.90	4	3,679	0.11%
2023/08/22	12	85.57	2	85.05	81.60	10	3,604	0.28%
2023/08/21	1	80.70	3	81.03	82.30	-2	3,464	-0.06%
2023/08/18	4	81.08	6	80.03	79.30	-2	3,386	-0.06%
2023/08/17	2	79.20	2	79.85	80.00	0	3,273	0.00%
2023/08/16	0	0.00	1	73.90	73.80	-1	3,223	-0.03%
2023/08/15	0	0.00	1	73.30	73.40	-1	3,220	-0.03%
2023/08/14	0	0.00	1	72.40	72.50	-1	3,215	-0.03%
2023/08/09	0	0.00	1	76.10	75.70	-1	3,202	-0.03%
2023/08/07	3	78.17	1	77.60	78.80	2	3,205	0.06%
2023/08/04	2	74.80	0	0.00	74.60	2	3,186	0.06%
2023/08/02	2	76.05	1	78.10	75.70	1	3,155	0.03%
2023/08/01	1.1	79.50	0	0.00	77.70	1.1	3,066	0.04%
2023/07/31	1	82.50	0	0.00	79.20	1	3,016	0.03%
2023/07/27	11	85.05	8	86.28	83.50	3	2,734	0.11%
2023/07/26	21.5	84.54	55	85.26	82.20	-33.5	2,363	-1.42%
2023/07/25	22	84.50	16	85.74	85.90	6	1,976	0.30%
2023/07/24	4	78.48	0	0.00	78.10	4	1,902	0.21%
2023/07/20	38	79.02	26	78.22	77.80	12	1,825	0.66%
2023/07/19	18	78.33	16	78.34	78.10	2	1,687	0.12%
2023/07/18	15	78.33	55	78.37	78.00	-40	1,612	-2.48%
2023/07/17	16	75.78	16	75.68	75.60	0	1,464	0.00%
2023/07/14	1	72.10	0	0.00	72.00	1	1,421	0.07%
2023/07/13	2	70.35	1	70.30	70.70	1	1,413	0.07%
2023/07/11	2	67.35	2	67.40	68.30	0	1,379	0.00%
2023/06/28	0	0.00	2	68.70	68.30	-2	1,423	-0.14%
2023/06/19	1	71.00	1	71.30	71.00	0	1,495	0.00%
2023/06/15	4	73.63	0	0.00	72.00	4	1,502	0.27%
2023/06/14	1	73.40	0	0.00	73.30	1	1,494	0.07%
2023/06/13	0	0.00	1	71.30	71.90	-1	1,472	-0.07%
2023/06/08	2	72.50	7	71.20	71.20	-5	1,481	-0.34%
2023/06/07	1	72.70	0	0.00	72.70	1	1,501	0.07%
2023/06/06	0.2	70.50	0	0.00	70.50	0.2	1,464	0.01%
2023/05/29	0	0.00	6	71.57	72.30	-6	1,474	-0.41%
2023/05/26	1	69.40	0	0.00	69.00	1	1,465	0.07%
2023/05/22	6	72.27	1	71.70	70.80	5	1,457	0.34%
2023/05/11	0	0.00	2	63.00	63.40	-2	1,495	-0.13%
2023/04/27	2	71.50	1	70.80	70.10	1	1,748	0.06%
2023/04/26	0	0.00	1	67.40	68.10	-1	1,766	-0.06%
2023/04/21	2	74.45	1	72.90	72.20	1	1,731	0.06%
2023/04/20	9	74.76	0	0.00	74.10	9	1,724	0.52%
2023/04/19	1	75.10	1	75.90	74.60	0	1,765	0.00%
2023/04/18	1	78.00	0	0.00	76.70	1	1,737	0.06%
2023/04/11	0	0.00	1	78.90	78.80	-1	1,708	-0.06%
2023/03/30	0	0.00	2	77.95	78.30	-2	1,679	-0.12%
2023/03/29	1	77.90	1	78.10	77.30	0	1,664	0.00%
2023/03/21	0	0.00	4	75.80	76.00	-4	1,687	-0.24%
2023/03/17	0	75.15	10	74.70	74.30	-10	1,732	-0.58%
2023/03/15	1	75.30	0	75.50	74.90	1	1,832	0.05%
2023/03/14	0	0.00	2	74.70	74.90	-2	1,916	-0.10%
2023/03/13	2	74.31	0	0.00	75.20	2	1,941	0.10%
2023/03/10	6	75.10	0	0.00	74.30	6	1,967	0.30%
2023/03/09	0	0.00	5	77.56	77.50	-5	2,000	-0.25%
2023/03/08	1	76.80	0	0.00	76.80	1	2,013	0.05%
2023/03/06	0	0.00	2	78.20	78.40	-2	2,025	-0.10%
2023/03/03	0	0.00	6	76.30	76.00	-6	2,052	-0.29%
2023/02/23	1	75.60	0	0.00	76.60	1	2,349	0.04%
2023/02/22	4	75.60	0	0.00	75.70	4	2,411	0.17%
2023/02/21	2	77.65	1	78.80	77.40	1	2,466	0.04%
2023/02/17	1	77.30	0	0.00	77.90	1	2,713	0.04%
2023/02/16	0	0.00	2	78.15	78.50	-2	2,767	-0.07%
2023/02/15	0	0.00	2	77.00	76.80	-2	2,880	-0.07%
2023/02/13	3	75.47	0	0.00	75.50	3	2,944	0.10%
2023/02/10	2	76.90	0	0.00	75.90	2	2,976	0.07%
2023/02/03	0	0.00	5	81.92	81.90	-5	3,419	-0.15%
2023/02/02	2	83.20	2	82.40	82.70	0	3,401	0.00%
2023/02/01	1	82.50	1	82.10	82.80	0	3,352	0.00%
2023/01/31	9	80.81	10	81.07	81.10	-1	3,291	-0.03%
2023/01/30	0	0.00	1	76.30	76.10	-1	3,170	-0.03%
2023/01/17	0	0.00	14	73.42	74.20	-14	3,145	-0.45%
2023/01/16	2	76.65	2	75.00	73.20	0	3,150	0.00%
2023/01/12	4	75.30	0	0.00	74.90	4	3,118	0.13%
2023/01/11	10	75.88	0	0.00	76.00	10	3,121	0.32%
2023/01/10	1	75.90	0	0.00	76.30	1	3,126	0.03%
2023/01/09	1	77.40	2	77.15	76.70	-1	3,121	-0.03%
2023/01/06	1	73.90	2	74.25	74.00	-1	3,105	-0.03%
2022/12/28	1	71.10	0	0.00	71.50	1	3,153	0.03%
2022/12/20	1	73.10	1	72.30	72.20	0	3,216	0.00%
2022/12/13	0	0.00	3	76.53	76.50	-3	3,223	-0.09%
2022/12/08	1	76.30	2	76.50	76.50	-1	3,450	-0.03%
2022/12/07	0	0.00	3	73.70	72.30	-3	3,413	-0.09%
2022/12/06	1	77.50	3	78.83	75.20	-2	3,369	-0.06%
2022/12/05	0	0.00	14	77.88	77.10	-14	3,295	-0.42%
2022/12/02	0	0.00	1	76.70	76.80	-1	3,276	-0.03%
2022/12/01	0	0.00	1	76.80	76.30	-1	3,259	-0.03%
2022/11/30	19	76.14	5	76.20	76.20	14	3,217	0.44%
2022/11/28	2	74.55	1	74.70	75.30	1	3,192	0.03%
2022/11/25	5	76.40	0	0.00	75.00	5	3,183	0.16%
2022/11/24	1	77.00	0	0.00	77.20	1	3,155	0.03%
2022/11/23	7	75.87	13	76.02	76.30	-6	3,090	-0.19%
2022/11/22	16	73.63	14	73.96	73.90	2	2,927	0.07%
2022/11/18	0	0.00	2	73.40	73.50	-2	2,894	-0.07%
2022/11/17	10	74.30	10	74.80	74.60	0	2,884	0.00%
2022/11/16	13	78.01	6	76.80	75.10	7	2,832	0.25%
2022/11/15	5	71.88	1	71.50	71.50	4	2,654	0.15%
2022/11/11	0	0.00	1	69.90	70.30	-1	2,613	-0.04%
2022/11/09	4	68.73	3	68.30	68.20	1	2,479	0.04%
2022/11/08	3	68.30	3	67.90	68.30	0	2,445	0.00%
2022/11/07	3	67.23	3	67.97	67.30	0	2,410	0.00%
2022/11/04	26	66.98	5	67.30	67.80	21	2,359	0.89%
2022/11/03	10	62.46	12	64.65	66.70	-2	2,214	-0.09%
2022/11/02	3	59.30	2	58.75	61.20	1	1,993	0.05%
2022/10/26	0	0.00	1	52.60	52.50	-1	2,068	-0.05%
2022/10/18	5	56.50	0	0.00	55.80	5	2,193	0.23%
2022/10/05	1	61.80	0	0.00	60.30	1	2,320	0.04%
2022/09/30	3	57.87	0	0.00	58.50	3	2,397	0.13%
2022/09/28	0	0.00	33	61.45	60.10	-33	2,452	-1.35%
2022/09/27	14	63.00	10	62.85	62.80	4	2,464	0.16%
2022/09/26	2	64.45	11	64.86	63.80	-9	2,488	-0.36%
2022/09/23	1	67.30	0	0.00	67.20	1	2,497	0.04%
2022/09/22	1	67.70	5	67.60	67.30	-4	2,534	-0.16%
2022/09/21	1	68.20	0	0.00	68.10	1	2,542	0.04%
2022/09/19	0	0.00	6	70.08	69.50	-6	2,520	-0.24%
2022/09/16	37	69.39	0	0.00	70.40	37	2,486	1.49%
2022/09/15	13	69.06	0	0.00	69.40	13	2,275	0.57%
2022/09/13	0	0.00	5	68.60	68.40	-5	2,257	-0.22%
2022/09/05	0	0.00	0.5	66.52	66.80	-0.5	2,268	-0.02%
2022/09/02	0.3	68.13	0	0.00	67.80	0.3	2,250	0.01%
2022/08/31	5	68.10	0	0.00	68.00	5	2,218	0.23%
2022/08/30	3	66.00	0	0.00	66.90	3	2,190	0.14%
2022/08/26	1.1	67.95	0	0.00	67.10	1.1	2,194	0.05%
2022/08/24	0	0.00	2	69.00	67.90	-2	2,173	-0.09%
2022/08/22	4	67.68	0.1	67.50	66.80	3.9	2,105	0.19%
2022/08/19	0	0.00	7	68.19	68.60	-7	2,064	-0.34%
2022/08/18	9	67.02	1	66.90	66.90	8	2,032	0.39%
2022/08/17	0	0.00	2	70.05	69.60	-2	1,981	-0.10%
2022/08/16	0	0.00	2	67.80	68.00	-2	1,948	-0.10%
2022/08/09	0.1	62.60	0	0.00	63.70	0.1	1,887	0.01%
2022/08/08	3	59.80	0	0.00	61.70	3	1,864	0.16%
2022/08/05	1	61.40	0	0.00	61.40	1	1,844	0.05%
2022/08/04	1	61.40	0	0.00	61.40	1	1,803	0.06%
2022/08/03	1	65.40	0	0.00	64.90	1	1,736	0.06%
2022/08/02	2	69.05	0	0.00	69.60	2	1,678	0.12%
2022/08/01	0.1	71.70	0	0.00	71.70	0.1	1,652	0.01%
2022/07/26	0	0.00	1	74.40	73.20	-1	1,537	-0.07%
2022/07/22	9	73.60	10.1	74.04	74.90	-1.1	1,490	-0.07%
2022/07/21	2	75.25	1	76.30	76.30	1	1,427	0.07%
2022/07/20	4	75.93	4	75.15	74.60	0	1,397	0.00%
2022/07/15	2	73.15	0	0.00	73.00	2	1,334	0.15%
2022/07/14	0.1	73.20	0	0.00	73.30	0.1	1,331	0.01%
2022/07/11	1	72.20	8	71.66	72.70	-7	1,318	-0.53%
2022/07/08	8	70.80	0	0.00	70.80	8	1,292	0.62%
2022/07/06	1	70.10	0	0.00	68.00	1	1,246	0.08%
2022/07/05	2	70.90	0	0.00	70.90	2	1,222	0.16%
2022/06/29	1	81.20	0	0.00	80.50	1	1,106	0.09%
2022/06/28	3	82.83	0	0.00	81.60	3	1,079	0.28%
2022/06/27	1	84.00	0	0.00	84.50	1	1,070	0.09%
2022/06/22	3	84.73	0	0.00	83.70	3	1,064	0.28%
2022/06/21	3	86.07	0	0.00	87.40	3	1,058	0.28%
2022/06/20	11	88.55	0	0.00	84.70	11	1,065	1.03%
2022/06/17	4	88.75	0	0.00	88.80	4	1,066	0.37%
2022/06/16	8	92.16	1	95.30	90.50	7	1,072	0.65%
2022/06/15	1	97.00	0	0.00	95.50	1	1,071	0.09%
2022/06/07	0	0.00	1	103.50	103.00	-1	1,187	-0.08%
2022/06/06	1	104.00	1	103.00	104.00	0	1,190	0.00%
2022/05/19	0	0.00	0.1	99.80	100.50	-0.1	1,334	-0.01%
2022/05/13	0.1	100.00	0	0.00	99.90	0.1	1,394	0.01%
2022/05/12	1	99.00	0	0.00	98.80	1	1,416	0.07%
2022/05/11	0	0.00	5	100.00	100.00	-5	1,433	-0.35%
2022/05/05	5	105.50	0	0.00	105.00	5	1,524	0.33%
2022/04/21	1	109.50	0	0.00	109.00	1	1,726	0.06%
2022/04/14	1.1	110.49	1	109.00	109.00	0.1	1,789	0.01%
2022/04/13	0	0.00	1	108.50	107.50	-1	1,825	-0.05%
2022/04/08	1	115.00	0	0.00	115.50	1	1,984	0.05%
2022/03/30	0	0.00	1	120.50	121.00	-1	2,355	-0.04%
2022/03/23	0	0.00	2.1	121.71	122.00	-2.1	2,642	-0.08%
2022/03/21	1	117.50	1	121.00	121.00	0	2,659	0.00%
2022/03/18	1.1	115.95	1	116.50	117.00	0.1	2,658	0.00%
2022/03/17	1	114.50	0	0.00	116.00	1	2,643	0.04%
2022/03/15	1	116.00	0	0.00	115.00	1	2,640	0.04%
2022/03/14	2	118.25	0	0.00	119.50	2	2,629	0.08%
2022/03/11	1	120.00	0	0.00	120.00	1	2,662	0.04%
2022/03/08	2	120.75	10	123.00	120.50	-8	2,697	-0.30%
2022/03/07	3	122.50	0	0.00	121.50	3	2,688	0.11%
2022/02/24	1	127.00	0	0.00	127.50	1	3,097	0.03%
2022/02/22	0	0.00	1	129.50	130.00	-1	3,181	-0.03%
2022/02/21	1	129.00	0	0.00	129.50	1	3,204	0.03%
2022/02/17	1	130.00	0	0.00	130.00	1	3,255	0.03%
2022/02/14	2	127.75	7	128.29	128.00	-5	3,310	-0.15%
2022/02/11	3	131.00	0	0.00	131.00	3	3,300	0.09%
2022/02/10	2	133.00	2	134.00	133.00	0	3,326	0.00%
2022/02/09	10	133.45	1	133.50	134.00	9	3,333	0.27%
2022/02/08	4	129.63	1	130.00	130.50	3	3,327	0.09%
2022/01/26	4	125.25	0	0.00	125.00	4	3,408	0.12%
2022/01/24	1	128.00	0	0.00	129.00	1	3,466	0.03%
2022/01/20	1	132.00	0	0.00	132.00	1	3,580	0.03%
2022/01/18	41	133.10	2	136.25	133.00	39	3,766	1.04%
2022/01/14	2	128.50	0	0.00	130.00	2	3,787	0.05%
2022/01/05	1	139.50	2	137.50	139.50	-1	4,282	-0.02%
2022/01/04	1	138.50	0	0.00	138.50	1	4,343	0.02%
2022/01/03	0	0.00	1	144.00	141.00	-1	4,405	-0.02%
2021/12/30	2	144.00	4	144.00	142.00	-2	4,492	-0.04%
2021/12/29	1	140.50	3	140.33	139.50	-2	4,709	-0.04%
2021/12/28	0	0.00	2	136.50	137.00	-2	4,773	-0.04%
2021/12/24	1	138.00	4	136.13	135.00	-3	4,984	-0.06%
2021/12/23	11	139.86	11	138.27	138.00	0	5,076	0.00%
2021/12/22	0	0.00	15	132.17	132.00	-15	5,060	-0.30%
2021/12/21	0	0.00	3	130.50	131.00	-3	5,297	-0.06%
2021/12/20	0	0.00	2	129.25	128.50	-2	5,481	-0.04%
2021/12/17	0	0.00	6	127.00	128.00	-6	5,708	-0.11%
2021/12/16	3	126.50	4	126.25	126.50	-1	6,201	-0.02%
2021/12/14	7	125.64	0	0.00	125.50	7	6,976	0.10%
2021/12/13	1	128.00	0	0.00	128.00	1	7,412	0.01%
2021/12/10	0	0.00	2	130.00	129.00	-2	7,508	-0.03%
2021/12/08	1	128.50	0.1	128.50	128.00	0.9	7,456	0.01%
2021/12/07	2.1	129.26	1	129.00	128.00	1.1	7,474	0.01%
2021/12/06	0	0.00	1	128.00	128.50	-1	7,464	-0.01%
2021/12/03	1	129.00	2	129.00	129.00	-1	7,522	-0.01%
2021/12/01	0	0.00	6	129.17	129.50	-6	7,644	-0.08%
2021/11/30	2	126.75	0	0.00	127.00	2	7,647	0.03%
2021/11/29	8	124.94	0	0.00	125.00	8	7,727	0.10%
2021/11/26	1.1	126.50	1	126.50	126.50	0.1	7,818	0.00%
2021/11/25	2	130.25	51	132.48	130.00	-49	7,770	-0.63%
2021/11/24	55	133.90	8	132.94	133.50	47	7,632	0.62%
2021/11/23	1	127.00	1	127.50	127.50	0	7,436	0.00%
2021/11/22	5.1	126.99	2	128.25	129.00	3.1	7,428	0.04%
2021/11/19	1	126.00	5	125.50	125.00	-4	7,390	-0.05%
2021/11/18	1	127.00	1	127.50	127.50	0	7,340	0.00%
2021/11/17	3	127.83	3	128.83	128.50	0	7,303	0.00%
2021/11/15	0.2	129.00	2	129.00	129.00	-1.8	7,281	-0.02%
2021/11/12	1.1	127.05	2	127.50	127.00	-0.9	7,287	-0.01%
2021/11/11	10	128.70	0	0.00	127.50	10	7,279	0.14%
2021/11/09	0	0.00	1	129.00	129.00	-1	7,311	-0.01%
2021/11/08	3	129.17	0	0.00	128.50	3	7,272	0.04%
2021/11/03	0	0.00	3	131.83	131.50	-3	7,220	-0.04%
2021/11/01	1	129.00	0	0.00	129.00	1	7,138	0.01%
2021/10/29	1	129.50	2	130.25	128.50	-1	7,142	-0.01%
2021/10/28	3.4	126.96	1	129.00	129.00	2.4	7,075	0.03%
2021/10/27	5	127.80	0	0.00	128.00	5	7,004	0.07%
2021/10/26	1.3	128.73	1	130.50	128.50	0.3	6,948	0.00%
2021/10/25	2	132.25	2	132.25	132.00	0	6,894	0.00%
2021/10/22	2	132.50	2.2	133.64	134.00	-0.2	6,911	0.00%
2021/10/21	8	131.00	0	0.00	132.00	8	6,891	0.12%
2021/10/20	0	0.00	5	134.70	133.50	-5	6,784	-0.07%
2021/10/19	4	135.00	3	138.33	135.00	1	6,727	0.01%
2021/10/18	1	133.00	1	136.00	136.50	0	6,660	0.00%
2021/10/15	8	130.69	15	135.57	137.50	-7	6,615	-0.11%
2021/10/14	1.1	128.52	0	0.00	129.00	1.1	6,450	0.02%
2021/10/13	6	126.25	2	128.00	128.00	4	6,579	0.06%
2021/10/12	1	133.50	9	133.06	130.00	-8	6,596	-0.12%
2021/10/08	2	130.75	5	130.00	131.00	-3	6,553	-0.05%
2021/10/07	8.7	131.74	3	132.67	132.00	5.7	6,464	0.09%
2021/10/06	38	134.46	89	133.35	132.00	-51	6,318	-0.81%
2021/10/05	4.1	138.05	9	139.44	143.00	-4.9	5,979	-0.08%
2021/10/04	6	139.08	10	139.45	139.00	-4	5,891	-0.07%
2021/10/01	18	140.33	57	138.68	139.00	-39	5,810	-0.67%
2021/09/30	16	145.63	11	145.91	145.00	5	5,684	0.09%
2021/09/29	21	146.10	14	146.71	144.50	7	5,556	0.13%
2021/09/28	7	151.00	6	150.58	153.00	1	5,462	0.02%
2021/09/27	11	157.36	16.6	155.80	156.00	-5.6	5,198	-0.11%
2021/09/24	107	166.53	2	166.75	166.50	105	4,978	2.11%	大買/鉅額交易
2021/09/23	14	164.93	23	166.54	167.00	-9	4,785	-0.19%
2021/09/22	7	157.93	4	158.38	157.00	3	4,389	0.07%
2021/09/17	5	156.50	16.5	159.23	160.00	-11.5	4,134	-0.28%
2021/09/16	4	151.00	25	148.58	151.50	-21	3,591	-0.58%
2021/09/15	4	142.88	9	142.33	142.00	-5	3,144	-0.16%
2021/09/14	10	138.00	10	136.50	138.00	0	3,062	0.00%
2021/09/13	25	137.46	2.8	139.21	137.50	22.2	3,079	0.72%
2021/09/10	0	0.00	41	138.45	138.50	-41	3,093	-1.33%
2021/09/09	42	133.93	2	134.75	136.50	40	3,073	1.30%
2021/09/08	8	131.75	1	131.50	131.50	7	3,053	0.23%
2021/09/07	2	137.50	16	137.50	138.50	-14	3,003	-0.47%
2021/09/06	26	142.37	15	140.60	138.00	11	3,013	0.37%
2021/09/03	0	0.00	12	140.00	140.00	-12	2,975	-0.40%
2021/09/02	24	143.69	2.1	143.40	140.00	21.9	3,111	0.70%
2021/09/01	33	140.39	3	140.33	142.50	30	3,053	0.98%
2021/08/31	0	0.00	2	131.00	132.00	-2	2,914	-0.07%
2021/08/25	0	0.00	1	131.50	131.50	-1	2,901	-0.03%
2021/08/24	0	0.00	1	131.50	130.50	-1	2,897	-0.03%
2021/08/23	2	129.25	0	0.00	129.50	2	2,885	0.07%
2021/08/20	0	0.00	1	126.00	128.00	-1	2,874	-0.03%
2021/08/19	1	129.50	4	127.00	128.50	-3	2,861	-0.10%
2021/08/18	5	127.90	1	127.50	132.00	4	2,840	0.14%
2021/08/17	0	0.00	18	129.00	129.00	-18	2,823	-0.64%
2021/08/16	2	127.50	18	124.89	128.00	-16	2,801	-0.57%
2021/08/13	3	128.83	0	0.00	128.50	3	2,742	0.11%
2021/08/12	0	0.00	1	132.50	133.00	-1	2,734	-0.04%
2021/08/11	1	131.50	1	133.50	131.00	0	2,745	0.00%
2021/08/10	1	132.00	2	133.00	132.50	-1	2,743	-0.04%
2021/08/09	10	135.75	1	134.00	134.00	9	2,760	0.33%
2021/08/06	1	136.50	1	138.50	137.00	0	2,777	0.00%
2021/08/05	2	138.00	3	137.50	138.00	-1	2,787	-0.04%
2021/08/04	1	140.00	2	139.50	139.50	-1	2,820	-0.04%
2021/08/03	9	136.44	2	135.00	135.50	7	2,806	0.25%
2021/08/02	1	137.50	0	0.00	136.00	1	2,796	0.04%
2021/07/30	3	138.33	2	141.00	137.00	1	2,797	0.04%
2021/07/29	3	138.00	1	139.00	140.00	2	2,796	0.07%
2021/07/28	2	137.50	1	136.00	137.00	1	2,812	0.04%
2021/07/27	3	138.67	0	0.00	138.00	3	2,821	0.11%
2021/07/26	1	139.00	0	0.00	140.50	1	2,858	0.03%
2021/07/23	2	139.00	2	139.75	139.50	0	2,915	0.00%
2021/07/22	2	142.00	1	142.50	141.50	1	2,976	0.03%
2021/07/21	0	0.00	1	141.00	139.50	-1	2,986	-0.03%
2021/07/20	7	141.57	0	0.00	140.50	7	3,017	0.23%
2021/07/19	10	150.50	3	154.83	148.00	7	3,091	0.23%
2021/07/16	14	157.11	24	157.92	160.00	-10	3,023	-0.33%
2021/07/15	3	152.50	6	154.08	153.50	-3	2,946	-0.10%
2021/07/14	1	147.50	3	148.00	149.00	-2	2,897	-0.07%
2021/07/13	10	150.65	2	151.50	149.50	8	2,884	0.28%
2021/07/12	5	150.00	3	149.00	150.50	2	2,879	0.07%
2021/07/09	3	150.50	3	151.00	147.00	0	2,943	0.00%
2021/07/07	0	0.00	2	150.25	150.50	-2	2,995	-0.07%
2021/07/06	1	149.00	3	147.00	147.00	-2	2,999	-0.07%
2021/07/05	3	148.00	5	146.30	148.00	-2	3,027	-0.07%
2021/07/02	1	140.50	5	139.50	140.50	-4	2,965	-0.13%
2021/07/01	0	0.00	8	140.44	140.00	-8	2,987	-0.27%
2021/06/30	8	143.81	2	142.50	142.50	6	3,029	0.20%
2021/06/29	5	143.90	7.3	141.94	144.50	-2.3	3,045	-0.08%
2021/06/28	0	0.00	3	139.83	138.50	-3	2,953	-0.10%
2021/06/25	3	137.00	0	0.00	136.00	3	2,947	0.10%
2021/06/22	0	0.00	2	139.00	132.50	-2	2,998	-0.07%
2021/06/21	2	137.50	0	0.00	137.50	2	3,023	0.07%
2021/06/18	0	0.00	25	137.60	136.50	-25	2,997	-0.83%
2021/06/16	1	138.50	7	139.07	137.00	-6	2,998	-0.20%
2021/06/15	17	140.59	5	139.50	140.00	12	2,976	0.40%
2021/06/11	23	143.17	2	140.00	138.00	21	2,924	0.72%
2021/06/10	36	140.25	6	141.33	138.50	30	2,853	1.05%
2021/06/09	1	129.00	1	129.00	132.00	0	2,689	0.00%
2021/06/08	8	123.63	6	124.33	124.00	2	2,657	0.08%
2021/06/07	1	121.50	0	0.00	122.50	1	2,666	0.04%
2021/06/03	0	0.00	1	124.50	124.50	-1	2,740	-0.04%
2021/05/31	1	125.50	0	0.00	126.50	1	2,794	0.04%
2021/05/25	10	124.00	10	125.50	124.50	0	2,950	0.00%
2021/05/24	0	0.00	1	123.00	122.50	-1	3,009	-0.03%
2021/05/20	11	123.00	0	0.00	122.00	11	3,049	0.36%
2021/05/18	7	115.43	7	117.07	119.00	0	3,146	0.00%
2021/05/17	10	112.00	10	113.35	113.50	0	3,163	0.00%
2021/05/13	1	116.00	0	0.00	116.50	1	3,107	0.03%
2021/05/11	1	126.00	70	130.00	127.00	-69	3,066	-2.25%
2021/05/10	11	134.59	5	135.60	134.50	6	3,026	0.20%
2021/05/06	4	135.00	0	0.00	137.50	4	3,039	0.13%
2021/05/05	11	133.55	0	0.00	133.50	11	3,005	0.37%
2021/05/04	11	138.00	0	0.00	138.00	11	2,943	0.37%
2021/05/03	10	138.00	30	141.00	138.00	-20	2,912	-0.69%
2021/04/29	0	0.00	51	149.06	147.50	-51	2,875	-1.77%
2021/04/28	80	155.94	3	151.00	154.50	77	2,841	2.71%
2021/04/27	2	149.00	1	150.50	150.50	1	2,816	0.04%
2021/04/26	4	149.88	3	150.50	150.50	1	2,837	0.04%
2021/04/23	7	149.71	6	149.58	150.50	1	2,814	0.04%
2021/04/22	1	147.00	4	146.50	145.00	-3	2,748	-0.11%
2021/04/21	12	143.75	5	143.50	144.00	7	2,669	0.26%
2021/04/20	4	142.38	0	0.00	142.50	4	2,655	0.15%
2021/04/19	25	140.00	1	140.50	140.00	24	2,647	0.91%
2021/04/16	0	0.00	1	140.00	139.00	-1	2,643	-0.04%
2021/04/15	4	137.13	1	140.00	141.50	3	2,620	0.11%
2021/04/14	2	137.75	2	141.25	142.50	0	2,552	0.00%
2021/04/13	1	143.00	0	0.00	143.50	1	2,480	0.04%
2021/04/12	0	0.00	1	144.00	143.00	-1	2,532	-0.04%
2021/04/09	2	142.50	4	143.00	142.50	-2	2,490	-0.08%
2021/04/08	2	140.75	1	141.50	141.50	1	2,432	0.04%
2021/04/07	3	138.67	5	137.90	139.50	-2	2,402	-0.08%
2021/04/01	2	133.75	0	0.00	135.00	2	2,360	0.08%
2021/03/30	1	136.50	1	137.00	137.00	0	2,337	0.00%
2021/03/29	1	138.50	1	141.00	139.00	0	2,515	0.00%
2021/03/26	1	139.50	1	138.00	139.50	0	2,520	0.00%
2021/03/24	4	137.63	6	137.83	135.00	-2	2,566	-0.08%
2021/03/22	1	135.00	0	0.00	136.00	1	2,570	0.04%
2021/03/18	3	134.33	0	0.00	135.00	3	2,570	0.12%
2021/03/17	2	134.25	0	0.00	134.00	2	2,578	0.08%
2021/03/12	2	135.25	0	0.00	133.50	2	2,597	0.08%
2021/03/10	0	0.00	3	132.50	133.50	-3	2,631	-0.11%
2021/03/04	1	142.00	0	0.00	140.00	1	2,606	0.04%
2021/03/03	0	0.00	2	143.00	144.50	-2	2,606	-0.08%
2021/03/02	1	147.50	1	145.00	144.00	0	2,598	0.00%
2021/02/26	2	144.75	0	0.00	144.00	2	2,582	0.08%
2021/02/25	3	144.50	3	144.50	144.50	0	2,556	0.00%
2021/02/24	2	143.50	3	144.17	141.50	-1	2,538	-0.04%
2021/02/23	1	142.00	0	0.00	142.00	1	2,513	0.04%
2021/02/22	0	0.00	4	141.50	141.50	-4	2,504	-0.16%
2021/02/19	1	140.00	0	0.00	141.50	1	2,642	0.04%
2021/02/05	2	133.50	0	0.00	133.50	2	2,625	0.08%
2021/01/27	0	0.00	1	139.50	139.00	-1	2,854	-0.04%
2021/01/26	0	0.00	1	142.00	140.00	-1	2,859	-0.03%
2021/01/25	0	0.00	1	140.00	139.50	-1	2,851	-0.04%
2021/01/22	1	137.50	0	0.00	140.00	1	2,847	0.04%
2021/01/20	6	138.25	0	0.00	138.00	6	2,821	0.21%
2021/01/19	2	139.25	4	140.13	138.50	-2	2,802	-0.07%
2021/01/18	0	0.00	7	143.07	143.50	-7	2,833	-0.25%
2021/01/15	6	145.50	4	143.75	147.00	2	2,864	0.07%
2021/01/14	4	144.50	1	144.50	143.00	3	2,805	0.11%
2021/01/12	1	142.50	1	141.50	142.00	0	2,862	0.00%
2021/01/11	1	143.50	1	143.00	144.00	0	2,969	0.00%
2021/01/08	1	140.00	0	0.00	142.00	1	2,963	0.03%
2021/01/06	3	143.33	13	144.85	145.50	-10	2,945	-0.34%
2021/01/05	6	144.83	14	144.64	145.50	-8	2,884	-0.28%
2021/01/04	1	138.50	3	139.67	140.00	-2	2,817	-0.07%
2020/12/31	4	137.88	0	0.00	138.00	4	2,815	0.14%
2020/12/29	4	139.25	0	0.00	138.00	4	2,857	0.14%
2020/12/28	2	140.25	0	0.00	141.50	2	2,835	0.07%
2020/12/25	7	142.21	2	141.00	141.00	5	2,845	0.18%
2020/12/24	3	143.17	1	143.00	141.50	2	2,890	0.07%
2020/12/23	5	144.60	58	144.02	143.50	-53	2,876	-1.84%
2020/12/22	1	139.50	0	0.00	136.50	1	2,730	0.04%
2020/12/21	0	0.00	1	140.50	136.00	-1	2,736	-0.04%
2020/12/18	0	0.00	3	138.00	137.00	-3	2,669	-0.11%
2020/12/17	0	0.00	1	133.50	135.50	-1	2,671	-0.04%
2020/12/15	0	0.00	1	129.50	129.00	-1	2,674	-0.04%
2020/12/14	12	129.54	0	0.00	130.50	12	2,676	0.45%
2020/12/11	2	131.00	0	0.00	131.50	2	2,694	0.07%
2020/12/10	0	0.00	3	135.00	134.50	-3	2,709	-0.11%
2020/12/09	0	0.00	1	137.00	137.50	-1	2,733	-0.04%
2020/12/08	3	134.83	0	0.00	135.00	3	2,760	0.11%
2020/12/07	2	131.00	4	132.25	132.00	-2	2,881	-0.07%
2020/12/04	1	133.50	0	0.00	133.50	1	3,041	0.03%
2020/12/03	0	0.00	1	136.00	136.50	-1	3,169	-0.03%
2020/12/01	1	135.50	1	135.50	136.00	0	3,196	0.00%
2020/11/30	1	138.50	30	138.00	137.00	-29	3,194	-0.91%
2020/11/27	1	138.50	0	0.00	138.50	1	3,170	0.03%
2020/11/26	0	0.00	1	140.50	142.00	-1	3,156	-0.03%
2020/11/25	61.1	140.27	32	140.06	139.00	29.1	3,172	0.92%
2020/11/24	10.1	139.49	33	138.58	139.50	-22.9	3,161	-0.72%
2020/11/23	1.1	139.50	0	0.00	139.50	1.1	3,169	0.03%
2020/11/20	15	139.50	18	138.61	139.50	-3	3,162	-0.09%
2020/11/19	0	0.00	1	141.50	141.50	-1	3,143	-0.03%
2020/11/18	2	142.50	33	144.56	142.00	-31	3,156	-0.98%
2020/11/17	0	0.00	3	139.00	138.50	-3	3,076	-0.10%
2020/11/16	3	137.33	102	134.86	137.50	-99	3,072	-3.22%	大賣/
2020/11/13	0	0.00	2	134.00	133.50	-2	3,045	-0.07%
2020/11/12	0	0.00	7	134.86	133.50	-7	3,072	-0.23%
2020/11/11	63	134.46	5	134.80	134.00	58	3,082	1.88%
2020/11/10	1	131.00	5	131.00	131.00	-4	3,024	-0.13%
2020/11/09	1	131.00	2	132.75	131.00	-1	3,067	-0.03%
2020/11/06	80	131.98	4	133.00	131.00	76	3,081	2.47%
2020/11/05	0	0.00	3	131.50	131.50	-3	3,097	-0.10%
2020/11/04	1	131.00	6	129.58	131.00	-5	3,101	-0.16%
2020/11/03	0	0.00	1	127.00	126.50	-1	3,086	-0.03%
2020/10/30	3	120.67	2	124.00	120.00	1	3,257	0.03%
2020/10/28	65	125.77	0	0.00	124.50	65	3,389	1.92%
2020/10/27	3	124.83	23	127.41	127.50	-20	3,471	-0.58%
2020/10/26	4	129.75	1	134.00	127.50	3	3,549	0.08%
2020/10/23	24	131.46	7	133.07	134.00	17	3,653	0.47%
2020/10/22	1	130.00	1	130.00	130.00	0	3,695	0.00%
2020/10/21	1	130.50	8	130.56	130.50	-7	3,716	-0.19%
2020/10/20	4	127.63	2	128.25	130.50	2	3,724	0.05%
2020/10/19	16	129.75	4	129.38	127.50	12	3,727	0.32%
2020/10/15	0	0.00	7	120.50	122.00	-7	3,750	-0.19%
2020/10/14	2	121.00	1.6	120.19	120.50	0.4	3,781	0.01%
2020/10/07	2	126.00	7	127.00	126.00	-5	3,946	-0.13%
2020/10/06	27	129.07	2	128.00	129.00	25	3,953	0.63%
2020/10/05	0	0.00	1	123.00	123.50	-1	4,006	-0.02%
2020/09/30	0	0.00	1	123.50	123.00	-1	4,097	-0.02%
2020/09/29	0	0.00	3	125.50	122.00	-3	4,146	-0.07%
2020/09/28	6	116.67	1	118.50	116.00	5	4,204	0.12%
2020/09/25	4	120.38	2	116.00	116.50	2	4,311	0.05%
2020/09/24	3	125.50	1	124.00	122.50	2	4,343	0.05%
2020/09/23	1	129.00	1	129.00	129.00	0	4,337	0.00%
2020/09/22	0	0.00	10	129.50	129.50	-10	4,357	-0.23%
2020/09/21	0	0.00	7	131.57	128.50	-7	4,339	-0.16%
2020/09/18	1	133.00	0	0.00	133.50	1	4,379	0.02%
2020/09/17	0	0.00	9	132.44	133.00	-9	4,402	-0.20%
2020/09/15	0	0.00	11	132.27	131.50	-11	4,486	-0.25%
2020/09/14	5	132.00	0	0.00	131.50	5	4,498	0.11%
2020/09/11	0	0.00	8	131.88	131.50	-8	4,504	-0.18%
2020/09/10	2	132.25	5	130.90	132.50	-3	4,523	-0.07%
2020/09/09	5	126.20	5	129.00	130.00	0	4,553	0.00%
2020/09/08	18	123.81	3	128.33	128.50	15	4,413	0.34%
2020/09/07	2	117.00	0	0.00	117.00	2	4,300	0.05%
2020/08/31	1	119.00	0	0.00	119.50	1	4,476	0.02%
2020/08/28	1	117.00	0	0.00	117.50	1	4,561	0.02%
2020/08/27	2	118.00	0	0.00	118.00	2	4,678	0.04%
2020/08/26	0	0.00	3	118.50	119.50	-3	4,715	-0.06%
2020/08/25	1	119.50	10	120.00	119.00	-9	4,736	-0.19%
2020/08/24	2	120.00	10	119.50	119.50	-8	4,755	-0.17%
2020/08/21	59	120.25	17	120.65	121.50	42	4,788	0.88%
2020/08/19	1	121.00	0	0.00	121.50	1	4,754	0.02%
2020/08/18	2	123.50	0	0.00	122.50	2	4,762	0.04%
2020/08/17	1	125.00	1	126.00	126.00	0	4,773	0.00%
2020/08/12	3	124.33	4	124.25	124.00	-1	4,900	-0.02%
2020/08/11	1	128.50	0	0.00	126.50	1	5,087	0.02%
2020/08/10	0	0.00	1	131.50	131.00	-1	5,073	-0.02%
2020/08/07	1	131.50	0	0.00	131.00	1	5,099	0.02%
2020/08/06	6	130.75	0	0.00	130.50	6	5,121	0.12%
2020/08/05	1	133.50	0	0.00	134.00	1	5,089	0.02%
2020/08/04	2	130.50	1	130.00	130.00	1	5,176	0.02%
2020/08/03	9	131.67	7	131.71	130.50	2	5,392	0.04%
2020/07/31	4	132.88	1	133.50	134.00	3	5,403	0.06%
2020/07/30	0	0.00	9	134.33	132.00	-9	5,417	-0.17%
2020/07/29	12	136.33	4	134.38	133.50	8	5,432	0.15%
2020/07/28	3	141.17	2	139.50	137.50	1	5,308	0.02%
2020/07/27	1	147.00	1	148.50	146.50	0	5,270	0.00%
2020/07/24	2	149.25	2	148.75	147.00	0	5,312	0.00%
2020/07/23	1	147.00	2	150.25	150.50	-1	5,362	-0.02%
2020/07/22	0	0.00	1	146.50	147.00	-1	5,370	-0.02%
2020/07/21	2	150.25	0	0.00	148.50	2	5,346	0.04%
2020/07/16	1	145.50	0	0.00	146.00	1	5,391	0.02%
2020/07/15	4	148.75	6	147.58	147.00	-2	5,383	-0.04%
2020/07/14	1	146.50	2	145.00	144.50	-1	5,430	-0.02%
2020/07/13	2	143.25	0	0.00	144.00	2	5,487	0.04%
2020/07/10	7	145.21	46	146.10	142.00	-39	5,528	-0.71%
2020/07/09	56	150.22	15	148.50	148.00	41	5,553	0.74%
2020/07/08	6	151.08	0	0.00	151.00	6	5,521	0.11%
2020/07/07	4	151.63	34	152.93	151.00	-30	5,512	-0.54%
2020/07/06	16	151.13	17	150.82	150.50	-1	5,466	-0.02%
2020/07/03	5	150.40	2	151.50	150.50	3	5,418	0.06%
2020/07/02	9	149.78	0	0.00	150.00	9	5,556	0.16%
2020/07/01	1	148.00	1	148.50	148.00	0	5,622	0.00%
2020/06/29	5	148.60	11	148.64	146.50	-6	5,663	-0.11%
2020/06/24	0	0.00	1	145.50	145.00	-1	5,647	-0.02%
2020/06/23	4	148.38	4	150.63	148.00	0	5,714	0.00%
2020/06/22	14	150.21	0	0.00	150.00	14	5,751	0.24%
2020/06/19	1	147.00	0	0.00	147.00	1	5,805	0.02%
2020/06/18	0	0.00	8	148.50	149.00	-8	5,891	-0.14%
2020/06/17	7	147.50	3	151.00	148.00	4	5,926	0.07%
2020/06/16	13	149.62	28	150.46	151.00	-15	6,069	-0.25%
2020/06/15	5	144.20	2	146.75	144.00	3	6,169	0.05%
2020/06/12	0	0.00	3	140.67	144.00	-3	6,328	-0.05%
2020/06/11	21	145.38	31	143.53	142.50	-10	6,411	-0.16%
2020/06/10	11	143.59	12	144.58	144.50	-1	6,477	-0.02%
2020/06/09	15	144.03	3	145.33	142.50	12	6,492	0.18%
2020/06/08	4	145.13	2	146.25	145.00	2	6,568	0.03%
2020/06/05	3	144.33	6	145.17	144.50	-3	6,579	-0.05%
2020/06/04	6	146.25	23	143.89	146.50	-17	6,633	-0.26%
2020/06/03	7	141.14	10	140.95	141.50	-3	6,616	-0.05%
2020/06/02	9	137.61	5	139.30	135.50	4	6,577	0.06%
2020/06/01	1	138.00	1	137.00	138.00	0	6,613	0.00%
2020/05/29	4	135.25	9	135.33	135.00	-5	6,664	-0.08%
2020/05/28	5	135.70	2	135.50	135.00	3	6,759	0.04%
2020/05/27	1	133.00	0	0.00	132.50	1	6,852	0.01%
2020/05/26	2	133.25	3	131.50	131.50	-1	6,932	-0.01%
2020/05/25	1	130.00	12	131.67	132.50	-11	7,065	-0.16%
2020/05/22	4	132.38	0	0.00	131.00	4	7,216	0.06%
2020/05/21	4	135.38	10	133.65	134.50	-6	7,337	-0.08%
2020/05/20	5	129.70	4	130.50	128.50	1	7,271	0.01%
2020/05/19	7	129.71	3	131.17	130.50	4	7,310	0.05%
2020/05/18	30	130.65	16	129.09	128.00	14	7,284	0.19%
2020/05/15	7	142.00	2	141.50	142.00	5	7,069	0.07%
2020/05/14	7	146.21	2	145.50	141.00	5	7,050	0.07%
2020/05/13	3	146.00	22	146.50	147.50	-19	7,049	-0.27%
2020/05/12	8	148.94	13	147.88	146.50	-5	7,087	-0.07%
2020/05/11	27	153.17	27.6	153.44	152.00	-0.6	7,188	-0.01%
2020/05/08	29	150.86	34	148.96	152.50	-5	7,099	-0.07%
2020/05/07	13	140.35	8	141.06	141.00	5	6,831	0.07%
2020/05/06	11	139.82	8	139.44	137.50	3	6,803	0.04%
2020/05/05	5	141.70	8	142.25	141.50	-3	6,801	-0.04%
2020/05/04	16	140.84	6	140.83	140.00	10	6,725	0.15%
2020/04/30	10	144.90	4	145.25	145.00	6	6,772	0.09%
2020/04/29	13	145.00	7	145.57	144.50	6	6,847	0.09%
2020/04/28	5	142.90	22	143.61	145.00	-17	6,942	-0.24%
2020/04/27	10	138.10	4	138.75	140.00	6	6,929	0.09%
2020/04/24	4	138.63	7	139.00	138.00	-3	6,986	-0.04%
2020/04/23	5	139.10	8	139.06	140.00	-3	7,137	-0.04%
2020/04/22	11	134.95	3	135.17	136.00	8	7,121	0.11%
2020/04/21	6	138.92	4	142.13	136.50	2	7,117	0.03%
2020/04/20	4	143.00	13	143.85	143.00	-9	7,216	-0.12%
2020/04/17	18	147.39	12	151.38	143.00	6	7,316	0.08%
2020/04/16	46	147.74	73	148.31	147.50	-27	7,280	-0.37%
2020/04/15	31	147.00	1	146.50	146.50	30	7,330	0.41%
2020/04/14	25	145.76	16	145.34	144.00	9	7,357	0.12%
2020/04/13	9	142.56	5	141.60	141.00	4	7,328	0.05%
2020/04/10	4	140.25	1	141.00	141.00	3	7,307	0.04%
2020/04/09	4	142.00	4	140.63	138.50	0	7,446	0.00%
2020/04/08	4	142.00	8	142.56	142.00	-4	7,566	-0.05%
2020/04/07	11.9	145.06	14	144.71	143.00	-2.1	7,541	-0.03%
2020/04/06	1	142.50	8	142.94	146.00	-7	7,369	-0.09%
2020/04/01	0	0.00	10	133.00	134.00	-10	7,321	-0.14%
2020/03/31	2	132.75	4	134.25	133.50	-2	7,384	-0.03%
2020/03/30	5	130.70	4	129.88	132.50	1	7,407	0.01%
2020/03/27	15	132.83	21.1	131.02	130.00	-6.1	7,381	-0.08%
2020/03/26	5	127.70	10	129.20	130.00	-5	7,335	-0.07%
2020/03/25	7	126.71	19	126.03	127.00	-12	7,342	-0.16%
2020/03/24	9	120.39	10	119.40	118.00	-1	7,276	-0.01%
2020/03/23	6	118.17	3	121.00	115.50	3	7,236	0.04%
2020/03/20	19	126.45	11	126.59	124.00	8	7,351	0.11%
2020/03/19	23	115.74	24	116.58	119.50	-1	7,196	-0.01%
2020/03/18	13	117.19	28.2	117.86	118.00	-15.2	7,068	-0.21%
2020/03/17	32	113.00	16.4	114.68	110.00	15.6	6,963	0.22%
2020/03/16	11	124.91	19	124.47	118.00	-8	6,854	-0.12%
2020/03/13	30	120.17	8	126.88	130.00	22	6,737	0.33%
2020/03/12	18	136.86	2	137.00	133.00	16	6,681	0.24%
2020/03/11	8	151.19	5	150.60	147.50	3	6,607	0.05%
2020/03/10	4	147.75	26	148.31	152.00	-22	6,578	-0.33%
2020/03/09	3	149.00	3	150.17	145.50	0	6,511	0.00%
2020/03/06	9	154.78	9	153.72	153.50	0	6,463	0.00%
2020/03/05	9	154.44	11	153.77	152.00	-2	6,433	-0.03%
2020/03/04	5	151.00	7	150.57	151.00	-2	6,372	-0.03%
2020/03/03	17	150.85	8	150.56	148.50	9	6,305	0.14%
2020/03/02	14	148.00	18	149.31	151.00	-4	6,222	-0.06%
2020/02/27	5	147.90	22	146.23	143.50	-17	6,176	-0.28%
2020/02/26	6	150.58	9	150.72	152.00	-3	6,077	-0.05%
2020/02/25	14	146.68	12	146.38	148.00	2	5,985	0.03%
2020/02/24	15	141.53	21	142.02	145.00	-6	5,861	-0.10%
2020/02/21	4	137.00	4	137.50	138.00	0	5,750	0.00%
2020/02/20	4	137.00	2	137.25	136.00	2	5,750	0.03%
2020/02/19	6	135.00	7	136.07	135.50	-1	5,696	-0.02%
2020/02/18	4	138.38	2	137.75	138.00	2	5,635	0.04%
2020/02/17	5	140.60	4	141.13	140.50	1	5,637	0.02%
2020/02/14	7	142.86	5	142.10	141.50	2	5,680	0.04%
2020/02/13	3	139.33	3	141.33	139.00	0	5,657	0.00%
2020/02/12	19	139.21	26	141.67	140.00	-7	5,608	-0.12%
2020/02/11	3	130.67	4	130.50	132.00	-1	5,529	-0.02%
2020/02/10	1	125.50	1	126.50	125.50	0	5,682	0.00%
2020/02/07	2	128.00	2	128.50	127.50	0	5,784	0.00%
2020/02/06	6	132.08	10	132.30	132.00	-4	5,757	-0.07%
2020/02/04	7	129.21	1	131.50	129.00	6	5,692	0.11%
2020/02/03	3	128.00	4	129.00	129.00	-1	5,809	-0.02%
2020/01/31	7	130.86	6	132.00	133.00	1	5,811	0.02%
2020/01/30	6	134.50	6	133.75	132.50	0	5,736	0.00%
2020/01/20	4	145.75	20	146.28	147.00	-16	5,686	-0.28%
2020/01/17	8	144.69	76	140.53	144.50	-68	5,639	-1.21%
2020/01/16	7	139.00	0	0.00	139.00	7	5,510	0.13%
2020/01/15	3	138.17	6	138.08	137.50	-3	5,548	-0.05%
2020/01/14	27	139.11	19	138.50	139.50	8	5,590	0.14%
2020/01/13	13	133.92	17	134.71	137.00	-4	5,481	-0.07%
2020/01/10	25	132.28	19	131.82	131.00	6	5,471	0.11%
2020/01/09	53	129.61	18	132.22	132.00	35	5,551	0.63%
2020/01/08	6	128.67	2	129.75	126.00	4	5,603	0.07%
2020/01/07	2	131.00	5	131.90	131.50	-3	5,557	-0.05%
2020/01/06	7	130.36	6	130.00	130.00	1	5,583	0.02%
2020/01/03	16	130.94	4	132.00	130.00	12	5,614	0.21%
2020/01/02	8	134.50	9	134.28	136.50	-1	5,442	-0.02%
2019/12/31	10	131.00	13	128.81	127.50	-3	5,306	-0.06%
2019/12/27	2	130.00	1	131.50	129.00	1	5,364	0.02%
2019/12/26	5	130.60	5	131.30	130.50	0	5,338	0.00%
2019/12/25	0	0.00	3	129.00	130.00	-3	5,341	-0.06%
2019/12/23	6	126.83	4	126.25	125.00	2	5,329	0.04%
2019/12/20	11	126.86	37	128.19	129.50	-26	5,323	-0.49%
2019/12/19	24	127.04	2	127.50	127.00	22	5,283	0.42%
2019/12/18	10	131.85	1	133.00	129.00	9	5,222	0.17%
2019/12/17	11	130.32	20	129.28	133.00	-9	5,203	-0.17%
2019/12/16	11	129.09	0	0.00	129.00	11	5,080	0.22%
2019/12/13	4	131.50	3	132.83	130.00	1	5,063	0.02%
2019/12/12	3	134.83	0	0.00	133.50	3	4,965	0.06%
2019/12/11	0	0.00	2	141.00	138.00	-2	4,935	-0.04%
2019/12/10	1	139.50	0	0.00	140.50	1	5,128	0.02%
2019/12/06	1	141.50	0	0.00	140.00	1	5,292	0.02%
2019/12/05	1	143.50	11	143.55	144.00	-10	5,314	-0.19%
2019/12/04	10	142.50	3	142.83	143.00	7	5,348	0.13%
2019/12/03	2	141.00	0	0.00	141.50	2	5,452	0.04%
2019/12/02	2	136.00	0	0.00	139.00	2	5,440	0.04%
2019/11/29	5	139.60	1	141.50	139.50	4	5,422	0.07%
2019/11/28	6	141.42	1	141.50	141.00	5	5,434	0.09%
2019/11/27	2	143.25	5	143.00	144.00	-3	5,473	-0.05%
2019/11/26	9	141.00	8	140.69	143.00	1	5,459	0.02%
2019/11/25	1	137.00	0	0.00	135.50	1	5,382	0.02%
2019/11/22	7	137.14	7.1	137.72	137.00	-0.1	5,404	0.00%
2019/11/21	16	134.81	15	134.00	135.50	1	5,348	0.02%
2019/11/20	12	133.92	6	133.50	133.50	6	5,330	0.11%
2019/11/19	16	138.72	5	138.00	137.50	11	5,354	0.21%
2019/11/18	1	139.00	0	0.00	139.00	1	5,367	0.02%
2019/11/14	13	141.00	13	139.27	138.00	0	5,449	0.00%
2019/11/13	6	144.67	10	143.35	144.00	-4	5,480	-0.07%
2019/11/12	38	139.66	4	138.75	140.50	34	5,470	0.62%
2019/11/11	0	0.00	2	137.50	137.50	-2	5,554	-0.04%
2019/11/08	10	142.10	35	141.81	140.00	-25	5,572	-0.45%
2019/11/07	49	140.63	0	0.00	139.00	49	5,556	0.88%
2019/11/06	10	148.10	13	147.62	147.00	-3	5,537	-0.05%
2019/11/05	1	154.00	6	155.00	154.00	-5	5,632	-0.09%
2019/11/04	0	0.00	10	154.40	154.50	-10	5,735	-0.17%
2019/11/01	13	153.35	4	155.38	154.00	9	5,818	0.15%
2019/10/31	35	159.34	28	159.68	155.00	7	5,955	0.12%
2019/10/30	24	158.10	10	158.15	158.00	14	5,947	0.24%
2019/10/29	5	160.30	5	159.20	160.50	0	6,036	0.00%
2019/10/28	6	155.42	7	155.93	157.50	-1	6,014	-0.02%
2019/10/25	8	157.81	5	158.00	156.00	3	6,001	0.05%
2019/10/24	6	154.25	2	155.00	155.50	4	5,968	0.07%
2019/10/23	6	158.75	3	158.50	157.00	3	5,990	0.05%
2019/10/22	10	159.70	15	159.87	159.00	-5	5,972	-0.08%
2019/10/21	7	156.86	11	156.59	155.50	-4	6,058	-0.07%
2019/10/18	3	157.33	10	156.55	157.00	-7	6,151	-0.11%
2019/10/17	8	151.50	14	153.14	154.50	-6	6,129	-0.10%
2019/10/16	24	149.02	20	147.05	147.50	4	6,024	0.07%
2019/10/15	8	157.56	3	157.00	156.50	5	5,862	0.09%
2019/10/14	8	156.69	42	158.73	158.00	-34	5,964	-0.57%
2019/10/09	0	0.00	1	147.00	150.00	-1	5,878	-0.02%
2019/10/08	4	150.13	1	155.50	150.00	3	5,816	0.05%
2019/10/07	4	153.00	16	154.53	154.50	-12	5,838	-0.21%
2019/10/04	13	153.19	6	153.58	151.50	7	5,834	0.12%
2019/10/03	37	151.65	285	151.98	153.00	-248	5,844	-4.24%	大賣/鉅額交易
2019/10/02	2	157.50	0	0.00	158.50	2	5,739	0.03%
2019/10/01	8	157.06	2	160.00	153.50	6	5,720	0.10%
2019/09/27	5	150.50	20	152.00	151.00	-15	5,657	-0.27%
2019/09/26	0	0.00	1	158.00	155.00	-1	5,743	-0.02%
2019/09/25	5	155.70	2	155.50	157.00	3	5,774	0.05%
2019/09/24	6	162.67	6	159.92	158.50	0	5,892	0.00%
2019/09/23	3	161.50	0	0.00	162.00	3	6,030	0.05%
2019/09/20	11	163.68	1	161.50	162.50	10	6,224	0.16%
2019/09/19	5	160.60	2	162.50	162.50	3	6,234	0.05%
2019/09/18	0	0.00	2	165.00	163.50	-2	6,207	-0.03%
2019/09/17	7	161.43	7	162.29	163.00	0	6,191	0.00%
2019/09/16	27	162.13	1	162.00	162.00	26	6,208	0.42%
2019/09/12	14	163.46	16	166.38	167.00	-2	6,221	-0.03%
2019/09/11	10	159.05	11	155.86	155.50	-1	6,115	-0.02%
2019/09/10	2	146.50	3	147.50	149.50	-1	6,027	-0.02%
2019/09/09	3	150.67	2	152.25	148.50	1	6,024	0.02%
2019/09/06	2	152.00	6	152.00	152.00	-4	6,016	-0.07%
2019/09/05	22	149.27	17	148.50	149.50	5	6,035	0.08%
2019/09/04	4	144.63	12	144.00	146.50	-8	6,003	-0.13%
2019/09/03	6	144.83	12	143.63	141.50	-6	6,258	-0.10%
2019/09/02	6	139.67	9	140.17	142.50	-3	6,345	-0.05%
2019/08/30	8	138.38	1	144.50	137.00	7	6,354	0.11%
2019/08/29	1	140.50	0	0.00	139.50	1	6,446	0.02%
2019/08/28	4	136.75	1	140.00	136.50	3	6,477	0.05%
2019/08/27	2	140.00	2	139.00	139.00	0	6,511	0.00%
2019/08/26	2	139.00	6	137.42	141.00	-4	6,534	-0.06%
2019/08/23	2	138.50	2	142.25	140.00	0	6,560	0.00%
2019/08/22	11	146.55	6	145.00	143.50	5	6,542	0.08%
2019/08/21	0	0.00	1	144.50	146.00	-1	6,519	-0.02%
2019/08/20	35	144.53	37	143.99	143.00	-2	6,657	-0.03%
2019/08/19	6	142.33	3	142.67	141.50	3	6,668	0.04%
2019/08/16	15	141.33	7	140.93	139.50	8	6,761	0.12%
2019/08/15	6	140.75	6	141.50	142.00	0	6,802	0.00%
2019/08/14	17	143.26	12	142.00	140.00	5	6,830	0.07%
2019/08/13	4	138.00	6	136.17	137.00	-2	6,905	-0.03%
2019/08/12	8	139.50	2	138.25	137.00	6	7,028	0.09%
2019/08/08	23	138.24	26	138.21	140.00	-3	6,999	-0.04%
2019/08/07	12	135.00	18	134.64	132.00	-6	6,911	-0.09%
2019/08/06	7	129.21	5	126.50	129.00	2	6,759	0.03%
2019/08/05	7	129.57	4	130.63	128.00	3	6,721	0.04%
2019/08/02	13	128.96	5	129.40	128.00	8	6,697	0.12%
2019/08/01	55	137.65	52	137.95	137.50	3	6,555	0.05%
2019/07/31	18	131.11	38	133.53	137.50	-20	6,395	-0.31%
2019/07/30	16	126.28	6	125.08	125.00	10	6,240	0.16%
2019/07/29	5	128.60	1	129.00	129.00	4	6,282	0.06%
2019/07/26	7	128.07	7	128.71	128.50	0	6,401	0.00%
2019/07/25	5	127.20	8	126.81	127.00	-3	6,397	-0.05%
2019/07/24	4	125.63	11	125.09	125.50	-7	6,350	-0.11%
2019/07/23	13	128.35	10	131.40	126.00	3	6,387	0.05%
2019/07/22	21	124.69	56	125.44	129.50	-35	6,256	-0.56%
2019/07/19	14	117.50	12	118.00	118.00	2	6,133	0.03%
2019/07/18	1	111.00	6	113.42	112.50	-5	6,100	-0.08%
2019/07/17	0	0.00	8	115.63	115.00	-8	6,113	-0.13%
2019/07/16	36	117.39	19	117.32	115.00	17	6,170	0.28%
2019/07/15	6	114.00	2	117.00	117.00	4	6,164	0.06%
2019/07/12	1	114.00	3	115.00	115.00	-2	6,239	-0.03%
2019/07/11	7	114.79	6	115.50	114.00	1	6,344	0.02%
2019/07/10	7	113.29	0	0.00	112.00	7	6,461	0.11%
2019/07/09	2	117.75	2	118.00	117.50	0	6,531	0.00%
2019/07/08	5	118.00	5	116.00	115.50	0	6,493	0.00%
2019/07/05	7	117.00	0	0.00	116.50	7	6,495	0.11%
2019/07/04	20	118.30	23	117.20	119.00	-3	6,540	-0.05%
2019/07/03	38	116.68	30	116.83	117.50	8	6,525	0.12%
2019/07/02	8	116.81	1	116.50	118.50	7	6,440	0.11%
2019/07/01	6	114.25	3	117.67	118.00	3	6,417	0.05%
2019/06/28	1	110.50	31	111.65	109.00	-30	6,305	-0.48%
2019/06/27	49	108.92	23	110.37	112.00	26	6,171	0.42%
2019/06/26	1	103.00	0	0.00	102.00	1	6,110	0.02%
2019/06/21	0	0.00	21	104.07	102.00	-21	6,081	-0.35%
2019/06/20	8	104.75	18	104.78	104.50	-10	6,077	-0.16%
2019/06/19	32	101.83	21	101.93	103.00	11	6,048	0.18%
2019/06/18	3	99.77	1	99.50	98.70	2	6,026	0.03%
2019/06/17	10	99.18	7	99.43	98.90	3	6,073	0.05%
2019/06/14	2	99.35	2	99.10	99.80	0	6,054	0.00%
2019/06/13	11	101.61	8	100.19	99.40	3	6,074	0.05%
2019/06/12	12	102.54	7	101.14	99.90	5	6,206	0.08%
2019/06/11	24	99.63	37	100.56	100.00	-13	6,389	-0.20%
2019/06/10	19	91.37	48	92.70	94.60	-29	6,229	-0.47%
2019/06/06	2	87.40	2	87.80	86.00	0	6,184	0.00%
2019/06/05	29	89.53	15	90.29	88.30	14	6,198	0.23%
2019/06/04	7	90.73	3	89.73	91.60	4	6,100	0.07%
2019/06/03	8	88.28	11	89.11	88.30	-3	6,072	-0.05%
2019/05/31	5	87.10	0	0.00	86.90	5	6,045	0.08%
2019/05/30	0	0.00	11	87.45	87.00	-11	5,989	-0.18%
2019/05/29	6	84.18	11	83.85	84.00	-5	5,936	-0.08%
2019/05/28	4	85.25	6	84.90	84.60	-2	5,951	-0.03%
2019/05/27	11	82.65	0	0.00	82.80	11	5,916	0.19%
2019/05/24	7	88.93	1	88.70	88.10	6	5,781	0.10%
2019/05/23	47	87.26	97	87.49	90.50	-50	5,741	-0.87%
2019/05/22	81	93.20	21	94.32	93.00	60	5,668	1.06%
2019/05/21	2	88.80	2	88.90	90.50	0	5,621	0.00%
2019/05/20	2	89.75	17	89.10	89.60	-15	5,628	-0.27%
2019/05/17	27	94.89	43	92.45	91.80	-16	5,596	-0.29%
2019/05/16	35	103.80	24	101.67	102.00	11	5,524	0.20%
2019/05/15	34	110.15	20	109.30	108.50	14	5,498	0.25%
2019/05/14	23	102.13	23	102.14	104.50	0	5,448	0.00%
2019/05/13	17	102.53	14	102.89	100.50	3	5,444	0.06%
2019/05/10	11	104.73	10	105.95	106.50	1	5,499	0.02%
2019/05/09	12	106.75	11	104.91	104.00	1	5,628	0.02%
2019/05/08	16	109.00	19	106.79	109.00	-3	5,619	-0.05%
2019/05/07	18	109.00	19	109.00	107.50	-1	5,629	-0.02%
2019/05/06	21	108.36	30	107.05	105.50	-9	5,579	-0.16%
2019/05/03	39	109.10	15	108.63	112.00	24	5,487	0.44%
2019/04/30	0	0.00	3	99.57	101.50	-3	5,429	-0.06%
2019/04/29	4	96.28	2	98.10	98.70	2	5,496	0.04%
2019/04/26	45	101.39	42	102.45	99.50	3	5,470	0.05%
2019/04/25	12	103.04	2	103.00	103.00	10	5,552	0.18%
2019/04/24	17	101.02	39	101.17	102.00	-22	5,741	-0.38%
2019/04/23	31	103.56	2	104.50	104.50	29	5,721	0.51%
2019/04/22	1	102.00	1	102.50	104.00	0	5,674	0.00%
2019/04/19	9	104.06	11	99.50	102.00	-2	5,605	-0.04%
2019/04/18	22	100.66	16	99.44	100.00	6	5,493	0.11%
2019/04/17	10	99.55	25	97.94	98.10	-15	5,448	-0.28%
2019/04/16	24	95.14	35	95.98	98.10	-11	5,368	-0.20%
2019/04/15	22	91.41	10	92.59	92.00	12	5,296	0.23%
2019/04/11	0	0.00	3	86.63	86.50	-3	5,225	-0.06%
2019/04/10	5	86.20	6	87.15	87.90	-1	5,296	-0.02%
2019/04/08	16	88.67	5	88.30	88.20	11	5,288	0.21%
2019/04/03	5	90.30	2	90.00	90.80	3	5,248	0.06%
2019/04/02	8	89.80	13	88.90	88.20	-5	5,217	-0.10%
2019/04/01	6	87.40	11	87.98	87.40	-5	5,177	-0.10%
2019/03/29	40	88.44	38	88.91	88.80	2	5,144	0.04%
2019/03/28	6	85.25	5	84.98	84.90	1	5,029	0.02%
2019/03/27	22	85.53	16	84.82	85.10	6	5,061	0.12%
2019/03/26	10	86.00	10	84.75	83.50	0	5,049	0.00%
2019/03/25	0	0.00	1	84.80	85.00	-1	5,080	-0.02%
2019/03/22	10	87.00	21	84.89	84.60	-11	5,091	-0.22%
2019/03/21	16	84.00	11	83.85	85.50	5	5,059	0.10%
2019/03/20	10	82.70	11.1	81.71	82.40	-1.1	5,035	-0.02%
2019/03/19	1	80.10	2	80.90	80.90	-1	5,063	-0.02%
2019/03/18	5	80.80	0	0.00	81.30	5	5,161	0.10%
2019/03/15	21	79.96	21.3	79.25	80.50	-0.3	5,150	-0.01%
2019/03/14	34	75.96	43	77.38	77.80	-9	4,998	-0.18%
2019/03/13	6	72.90	21	72.19	72.70	-15	4,833	-0.31%
2019/03/12	17	70.30	6	69.65	70.80	11	4,830	0.23%
2019/03/11	1	70.00	2	68.95	69.20	-1	5,033	-0.02%
2019/03/07	1	66.60	0	0.00	66.50	1	4,989	0.02%
2019/03/06	2	67.00	0	0.00	67.20	2	5,068	0.04%
2019/02/27	0	0.00	2	68.40	68.30	-2	5,301	-0.04%
2019/02/25	12	70.07	10	69.50	70.10	2	5,336	0.04%
2019/02/22	0	0.00	3	69.40	68.80	-3	5,313	-0.06%
2019/02/21	17	70.85	15	70.23	69.90	2	5,302	0.04%
2019/02/20	0	0.00	130	70.36	69.40	-130	5,246	-2.48%	大賣/鉅額交易
2019/02/19	143	71.06	32	70.84	70.60	111	5,206	2.13%	大買/鉅額交易
2019/02/18	20	69.53	20	69.61	69.60	0	5,144	0.00%
2019/02/15	9	66.96	3	67.63	66.80	6	5,016	0.12%
2019/02/13	3	64.77	2	64.20	64.20	1	4,874	0.02%
2019/02/12	1	64.70	7	65.06	65.00	-6	4,821	-0.12%
2019/02/11	21	64.24	26	64.62	65.50	-5	4,776	-0.10%
2019/01/30	21	60.70	24	61.29	61.00	-3	4,652	-0.06%
2019/01/29	0	0.00	1	58.70	58.20	-1	4,489	-0.02%
2019/01/28	1	58.70	10	58.66	58.10	-9	4,577	-0.20%
2019/01/25	3	57.17	0	0.00	57.50	3	4,689	0.06%
2019/01/24	3	57.87	6	57.33	57.10	-3	4,746	-0.06%
2019/01/23	5	57.52	1	58.00	57.70	4	4,748	0.08%
2019/01/22	7	58.66	2	58.60	57.60	5	4,736	0.11%
2019/01/21	4	58.38	0	0.00	58.90	4	4,698	0.09%
2019/01/18	10	58.05	2	57.65	57.30	8	4,629	0.17%
2019/01/17	21	57.57	13	57.92	56.80	8	4,596	0.17%
2019/01/16	85	58.52	81	58.03	59.20	4	4,485	0.09%
2019/01/15	0	0.00	2	54.65	54.30	-2	4,288	-0.05%
2019/01/09	0	0.00	8	53.43	53.30	-8	4,311	-0.19%
2019/01/08	2	52.85	0	0.00	53.00	2	4,316	0.05%
2019/01/07	0	0.00	2	52.65	52.50	-2	4,339	-0.05%
2019/01/04	0	0.00	1	49.65	50.90	-1	4,312	-0.02%
2019/01/02	2	52.65	5	52.76	51.70	-3	4,356	-0.07%
2018/12/28	11	49.73	18	50.22	50.00	-7	4,303	-0.16%
2018/12/27	0	0.00	1	49.35	49.25	-1	4,318	-0.02%
2018/12/24	0	0.00	2	49.65	49.70	-2	4,344	-0.05%
2018/12/22	0	0.00	1	48.40	48.95	-1	4,337	-0.02%
2018/12/21	1	48.95	0	0.00	48.95	1	4,360	0.02%
2018/12/20	5	49.00	10	49.20	49.20	-5	4,354	-0.11%
2018/12/19	4	49.95	0	0.00	49.80	4	4,322	0.09%
2018/12/18	4	50.75	6	50.43	50.40	-2	4,274	-0.05%
2018/12/17	5	52.40	10	52.90	52.30	-5	4,222	-0.12%
2018/12/14	5	52.10	0	0.00	53.30	5	4,258	0.12%
2018/12/13	5	52.90	2	53.70	52.50	3	4,236	0.07%
2018/12/12	7	53.50	18	53.70	53.80	-11	4,180	-0.26%
2018/12/11	17	52.90	8	52.96	53.20	9	4,060	0.22%
2018/12/10	3	50.12	3	50.47	50.00	0	3,929	0.00%
2018/12/07	18	49.66	3	50.30	49.40	15	3,888	0.39%
2018/12/06	3	48.50	1	49.20	48.35	2	3,858	0.05%
2018/12/05	4	53.60	5	53.62	53.50	-1	3,781	-0.03%
2018/12/04	5	55.28	7	55.24	55.00	-2	3,744	-0.05%
2018/12/03	0	0.00	6	53.40	53.40	-6	3,482	-0.17%
2018/11/30	0	0.00	3	48.50	48.60	-3	3,466	-0.09%
2018/11/29	19	48.39	8	49.04	48.00	11	3,443	0.32%
2018/11/28	6	47.04	2	47.18	47.25	4	3,347	0.12%
2018/11/27	6	46.67	34	46.53	47.15	-28	3,276	-0.85%
2018/11/26	50	42.62	21	45.08	45.00	29	3,144	0.92%
2018/11/23	1	42.20	2	42.23	42.25	-1	3,107	-0.03%
2018/11/22	0	0.00	1	44.95	43.15	-1	3,086	-0.03%
2018/11/20	1	43.65	0	0.00	43.05	1	3,028	0.03%
2018/11/19	1	43.70	0	0.00	44.00	1	3,069	0.03%
2018/11/15	4	43.10	4	43.35	44.30	0	3,057	0.00%
2018/11/08	1	46.50	0	0.00	46.55	1	3,029	0.03%
2018/11/07	0	0.00	47	46.22	47.10	-47	2,998	-1.57%
2018/11/06	328	46.34	99	46.05	45.55	229	3,001	7.63%	大買/鉅額交易
2018/11/05	63	45.90	5	47.89	47.30	58	2,955	1.96%
2018/11/02	65	46.10	2	47.00	46.00	63	2,851	2.21%
2018/11/01	0	0.00	1	40.75	43.20	-1	2,695	-0.04%
2018/10/31	1	38.75	0	0.00	39.60	1	2,648	0.04%
2018/10/25	1	38.50	0	0.00	38.20	1	2,738	0.04%
2018/10/24	1	40.65	1	41.00	41.25	0	2,695	0.00%
2018/10/19	0	0.00	1	39.45	40.40	-1	2,662	-0.04%
2018/10/18	1	41.80	2	42.33	41.85	-1	2,626	-0.04%
2018/10/17	2	41.05	0	0.00	41.80	2	2,590	0.08%
2018/10/16	2	41.55	0	0.00	41.30	2	2,532	0.08%
2018/10/09	3	47.53	3	48.83	47.50	0	2,318	0.00%
2018/10/08	0	0.00	1	48.90	48.90	-1	2,290	-0.04%
2018/10/05	11	51.95	2	51.00	51.10	9	2,254	0.40%
2018/10/03	1	58.10	0	0.00	57.20	1	2,189	0.05%
2018/10/01	1	58.30	1	59.60	60.20	0	2,296	0.00%
2018/09/27	1	59.10	0	0.00	58.90	1	2,493	0.04%
2018/09/21	1	60.30	0	0.00	62.00	1	2,514	0.04%
2018/09/13	1	59.20	1	59.80	60.50	0	2,574	0.00%
2018/09/12	5	58.84	0	0.00	59.70	5	2,605	0.19%
2018/09/11	2	59.85	2	59.20	61.00	0	2,608	0.00%
2018/09/10	1	62.10	0	0.00	61.00	1	2,632	0.04%
2018/09/07	3	65.23	5	67.00	65.50	-2	2,636	-0.08%
2018/09/06	0	0.00	1	67.80	67.60	-1	2,625	-0.04%
2018/09/05	4	67.90	9	67.49	68.00	-5	2,653	-0.19%
2018/09/04	0	0.00	9	68.87	68.80	-9	2,645	-0.34%
2018/09/03	8	67.52	2	67.05	67.20	6	2,687	0.22%
2018/08/31	2	66.65	0	0.00	66.20	2	2,738	0.07%
2018/08/30	0	0.00	2	66.45	67.20	-2	2,813	-0.07%
2018/08/29	5	66.70	0	0.00	66.50	5	2,930	0.17%
2018/08/28	7	67.50	0	0.00	67.40	7	3,205	0.22%
2018/08/23	1	67.50	0	0.00	67.30	1	3,392	0.03%
2018/08/22	0	0.00	1	67.60	67.90	-1	3,434	-0.03%
2018/08/21	2	66.30	1	67.20	66.90	1	3,500	0.03%
2018/08/20	1	68.20	0	0.00	67.00	1	3,542	0.03%
2018/08/17	1	69.30	2	69.85	69.00	-1	3,516	-0.03%
2018/08/16	2	67.80	1	68.80	68.80	1	3,530	0.03%
2018/08/13	1	69.50	2	69.90	69.50	-1	3,550	-0.03%
2018/08/10	1	71.40	0	0.00	71.50	1	3,523	0.03%
2018/08/09	3	70.80	22	71.01	72.00	-19	3,527	-0.54%
2018/08/08	15	70.90	4.4	71.43	70.70	10.6	3,507	0.30%
2018/08/07	1	70.60	7	70.96	71.00	-6	3,490	-0.17%
2018/08/06	10	74.41	7	77.16	72.20	3	3,469	0.09%
2018/08/03	1	75.70	2	74.10	76.00	-1	3,393	-0.03%
2018/08/02	3	75.07	5	74.92	73.30	-2	3,375	-0.06%
2018/08/01	2	74.00	5	73.22	74.20	-3	3,346	-0.09%
2018/07/31	1	72.00	0	0.00	72.00	1	3,331	0.03%
2018/07/30	2	71.60	1	70.70	70.40	1	3,329	0.03%
2018/07/26	1	70.50	0	0.00	71.50	1	3,315	0.03%
2018/07/24	0	70.80	0	0.00	71.10	0	3,386	0.00%
2018/07/23	0	0.00	30	70.49	70.50	-30	3,403	-0.88%
2018/07/20	9	71.43	5	71.94	71.40	4	3,427	0.12%
2018/07/19	5	71.62	2	71.60	71.30	3	3,465	0.09%
2018/07/18	27	72.06	36	72.77	72.20	-9	3,649	-0.25%
2018/07/17	4	71.60	2	71.45	72.00	2	3,684	0.05%
2018/07/16	25	71.97	1	71.40	71.30	24	3,682	0.65%
2018/07/13	6	72.82	5	72.60	72.00	1	3,678	0.03%
2018/07/12	5	71.56	2	71.60	72.60	3	3,690	0.08%
2018/07/11	1	74.00	1	74.10	73.90	0	3,701	0.00%
2018/07/10	1	75.00	4	75.25	75.90	-3	3,673	-0.08%
2018/07/09	1	74.40	0	0.00	74.40	1	3,627	0.03%
2018/07/06	2	71.00	18	72.46	71.50	-16	3,574	-0.45%
2018/07/05	31	74.45	18	73.17	73.80	13	3,524	0.37%
2018/07/04	4	72.35	36	71.54	72.70	-32	3,340	-0.96%
2018/07/03	2	72.20	21	71.70	70.50	-19	3,322	-0.57%
2018/07/02	0	0.00	20	71.89	71.60	-20	3,317	-0.60%
2018/06/29	1	70.20	1	71.30	71.10	0	3,321	0.00%
2018/06/28	1	68.30	3	70.83	69.90	-2	3,303	-0.06%
2018/06/26	0	0.00	5	68.30	68.60	-5	3,320	-0.15%
2018/06/25	3	66.83	0	0.00	67.00	3	3,319	0.09%
2018/06/22	4	67.25	0	0.00	66.90	4	3,334	0.12%
2018/06/21	3	69.07	0	0.00	68.50	3	3,314	0.09%
2018/06/20	2	68.55	0	0.00	69.00	2	3,296	0.06%
2018/06/19	5	69.50	1	70.10	68.80	4	3,317	0.12%
2018/06/15	9	71.38	1	72.90	70.80	8	3,321	0.24%
2018/06/14	11	72.56	8	73.15	71.80	3	3,295	0.09%
2018/06/13	12	72.72	17	73.66	72.40	-5	3,364	-0.15%
2018/06/12	2	71.95	1	72.10	72.00	1	3,403	0.03%
2018/06/11	11	72.46	30	72.77	72.40	-19	3,464	-0.55%
2018/06/07	10.3	71.60	3	71.47	71.70	7.3	3,482	0.21%
2018/06/06	38	73.14	41	74.51	73.80	-3	3,442	-0.09%
2018/06/05	92.1	73.23	57	74.92	71.20	35.1	3,301	1.06%
2018/06/04	37	69.62	17	69.91	70.80	20	3,032	0.66%
2018/05/31	1	65.10	0	0.00	64.20	1	2,881	0.03%
2018/05/30	4	65.35	1	65.40	64.50	3	2,843	0.11%
2018/05/29	1	67.10	4	67.68	67.10	-3	2,817	-0.11%
2018/05/28	14	66.06	2	66.25	66.00	12	2,936	0.41%
2018/05/25	2	63.10	0	0.00	63.30	2	3,014	0.07%
2018/05/22	1	64.00	1	62.50	62.40	0	3,396	0.00%
2018/05/21	1	63.30	0	0.00	63.60	1	3,516	0.03%
2018/05/16	0	0.00	1	64.50	64.50	-1	3,738	-0.03%
2018/05/15	0	0.00	1	66.60	65.60	-1	3,788	-0.03%
2018/05/14	2	66.15	0	0.00	66.70	2	3,808	0.05%
2018/05/11	0	0.00	5	66.52	66.20	-5	3,792	-0.13%
2018/05/10	1	67.30	0	0.00	66.80	1	3,786	0.03%
2018/05/09	2	66.40	0.2	66.30	66.60	1.8	3,788	0.05%
2018/05/08	2	67.30	1	66.50	67.30	1	3,811	0.03%
2018/05/07	3	66.13	1	65.20	65.00	2	3,801	0.05%
2018/05/04	3	66.63	0	0.00	65.90	3	3,792	0.08%
2018/05/02	45	68.28	0	0.00	67.80	45	3,765	1.20%
2018/04/25	0	0.00	5	64.04	65.00	-5	3,659	-0.14%
2018/04/24	1	55.80	1	62.80	62.90	0	3,639	0.00%
2018/04/23	6	63.03	13	62.31	62.00	-7	3,467	-0.20%
2018/04/19	1.1	68.02	0	0.00	68.00	1.1	3,398	0.03%
2018/04/18	1	68.60	2	68.95	69.20	-1	3,461	-0.03%
2018/04/17	11	68.28	0	0.00	68.00	11	3,436	0.32%
2018/04/16	0	0.00	1	72.50	72.40	-1	3,400	-0.03%
2018/04/13	0	0.00	23	72.44	72.80	-23	3,402	-0.68%
2018/04/12	0	0.00	1	72.00	72.50	-1	3,403	-0.03%
2018/04/09	2	70.75	1	71.40	69.50	1	3,476	0.03%
2018/04/02	2	71.30	0	0.00	70.00	2	3,484	0.06%
2018/03/31	1	71.60	2	72.80	71.90	-1	3,472	-0.03%
2018/03/30	1	71.50	5	71.70	71.50	-4	3,470	-0.12%
2018/03/29	4	67.73	2	68.80	68.60	2	3,408	0.06%
2018/03/28	10	68.85	1	67.60	67.40	9	3,386	0.27%
2018/03/27	1	70.80	1	70.40	70.20	0	3,352	0.00%
2018/03/26	2	70.50	0	0.00	70.70	2	3,344	0.06%
2018/03/23	2	69.75	46	68.75	70.20	-44	3,332	-1.32%
2018/03/22	11.1	74.63	1	74.50	71.90	10.1	3,307	0.31%
2018/03/21	47	74.58	25	74.70	76.00	22	3,250	0.68%
2018/03/20	10	73.26	2	73.45	73.00	8	3,194	0.25%
2018/03/19	6	73.08	7	73.06	74.50	-1	3,142	-0.03%
2018/03/16	2	72.00	6	72.17	70.50	-4	3,065	-0.13%
2018/03/15	8	69.50	12	70.26	70.70	-4	3,000	-0.13%
2018/03/14	3	71.60	2	72.00	71.50	1	2,949	0.03%
2018/03/13	30	73.67	3	73.77	72.40	27	2,925	0.92%
2018/03/12	4	72.33	6	71.90	71.70	-2	2,784	-0.07%
2018/03/06	2	73.70	0	0.00	74.00	2	2,742	0.07%
2018/03/02	1	74.80	2	74.10	74.40	-1	2,746	-0.04%
2018/03/01	4	75.08	14	77.04	74.80	-10	2,766	-0.36%
2018/02/27	5	76.68	15	76.74	76.50	-10	2,592	-0.39%
2018/02/26	50	75.28	18	76.01	77.80	32	2,536	1.26%
2018/02/23	3	70.93	2	70.50	70.80	1	2,217	0.05%
2018/02/22	1	70.50	3	71.50	71.50	-2	2,170	-0.09%
2018/02/21	6	72.55	5	72.60	72.10	1	2,135	0.05%
2018/02/12	40	69.84	23	70.50	69.70	17	2,006	0.85%
2018/02/09	1	67.90	10	66.54	67.40	-9	1,910	-0.47%
2018/02/08	12	66.65	10	67.12	67.50	2	1,830	0.11%
2018/02/07	5	66.10	11	66.65	64.50	-6	1,774	-0.34%
2018/02/06	8	60.83	10	62.60	63.10	-2	1,717	-0.12%
2018/02/05	0.1	63.00	2	63.20	63.10	-1.9	1,705	-0.11%
2018/02/02	2	63.10	0	0.00	63.20	2	1,719	0.12%
2018/02/01	0.1	63.00	4	63.60	63.20	-3.9	1,732	-0.23%
2018/01/31	10	60.98	10	61.56	62.20	0	1,734	0.00%
2018/01/30	7	63.14	2	63.60	62.90	5	1,687	0.30%
2018/01/29	6	64.25	6	64.80	64.80	0	1,675	0.00%
2018/01/26	1	63.20	4	63.10	63.10	-3	1,697	-0.18%
2018/01/25	0	0.00	1	63.80	64.00	-1	1,738	-0.06%
2018/01/24	5	63.20	4	63.80	63.20	1	1,764	0.06%
2018/01/23	4	64.45	2	64.90	64.30	2	1,759	0.11%
2018/01/22	4	64.05	4	65.20	65.20	0	1,815	0.00%
2018/01/19	4	64.40	0	0.00	64.10	4	1,829	0.22%
2018/01/18	8	66.35	0	0.00	66.00	8	1,834	0.44%
2018/01/17	6	66.60	4	67.05	66.80	2	1,856	0.11%
2018/01/12	2	68.25	14	67.56	67.60	-12	1,879	-0.64%
2018/01/11	4	64.20	2	64.80	64.90	2	1,817	0.11%
2018/01/09	5	67.14	3	68.73	66.20	2	1,895	0.11%
2018/01/08	8	67.80	1	69.20	67.80	7	2,002	0.35%
2018/01/05	3	67.67	0	0.00	67.60	3	2,009	0.15%
2018/01/04	8	68.36	17	68.58	68.50	-9	2,043	-0.44%
2018/01/03	4	66.05	11	67.35	66.50	-7	2,122	-0.33%
2018/01/02	12	65.10	7	65.60	65.80	5	2,198	0.23%