聯茂 (6213)-國票-博愛券商分點個股進出

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－國票-博愛券商分點個股進出

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

國票-博愛券商分點個股進出
國票-博愛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	75	76.71	15	77.33	76.50	60	5,608	1.07%
2024/11/19	0	0.00	61	76.77	77.20	-61	5,663	-1.08%
2024/11/18	79	76.02	0	0.00	75.60	79	5,708	1.38%
2024/11/15	0	0.00	103	76.52	77.40	-103	5,755	-1.79%	大賣/鉅額交易
2024/11/14	157	74.90	5	76.30	74.50	152	5,804	2.62%	大買/鉅額交易
2024/11/13	72	75.30	8	75.95	75.80	64	5,839	1.10%
2024/11/12	136	76.07	0	0.00	75.70	136	5,901	2.30%	大買/鉅額交易
2024/11/11	20	77.10	0	0.00	77.60	20	5,942	0.34%
2024/11/08	36	77.34	2	77.90	77.20	34	6,055	0.56%
2024/11/07	0	0.00	102	78.29	78.70	-102	6,262	-1.63%	大賣/鉅額交易
2024/11/06	102	76.81	2	76.85	76.80	100	6,421	1.56%	大買/
2024/11/05	26	78.53	24	79.47	78.00	2	6,834	0.03%
2024/11/04	14.2	79.09	21	79.38	79.20	-6.8	7,003	-0.10%
2024/11/01	2	78.00	4	77.68	78.90	-2	7,033	-0.03%
2024/10/30	14	77.86	11	78.63	77.60	3	7,093	0.04%
2024/10/29	51	78.17	52	78.45	77.90	-1	7,130	-0.01%
2024/10/28	32	77.85	31	78.64	78.60	1	7,134	0.01%
2024/10/25	28.2	77.40	11	78.83	77.90	17.2	7,169	0.24%
2024/10/24	2	78.90	73	78.90	78.20	-71	7,256	-0.98%
2024/10/23	1	78.70	138	77.21	78.90	-137	7,188	-1.91%	大賣/鉅額交易
2024/10/22	5	75.78	34	76.48	76.10	-29	7,145	-0.41%
2024/10/21	10	75.00	14	74.32	75.00	-4	7,236	-0.06%
2024/10/18	173	74.37	0	0.00	72.80	173	7,295	2.37%	大買/鉅額交易
2024/10/17	0	0.00	113	75.90	76.00	-113	7,242	-1.56%	大賣/鉅額交易
2024/10/16	14	74.58	1	74.60	74.30	13	7,331	0.18%
2024/10/15	106	75.09	35	76.08	74.80	71	7,345	0.97%	大買/
2024/10/14	12	74.07	0	0.00	74.50	12	7,339	0.16%
2024/10/11	61	73.72	26	73.81	74.20	35	7,395	0.47%
2024/10/09	161	73.54	82	74.55	73.10	79	7,479	1.06%	大買/
2024/10/08	170	74.34	16	75.08	74.10	154	7,547	2.04%	大買/鉅額交易
2024/10/07	11	76.04	93	76.02	76.10	-82	7,985	-1.03%
2024/10/04	83	73.95	3	74.37	74.20	80	8,297	0.96%
2024/10/01	2	75.20	1	75.10	75.30	1	8,611	0.01%
2024/09/30	125	75.50	2	75.75	75.50	123	8,859	1.39%	大買/鉅額交易
2024/09/27	2	75.65	18	75.42	75.80	-16	9,315	-0.17%
2024/09/26	9	74.78	3	75.00	73.90	6	9,486	0.06%
2024/09/25	7	74.76	21	75.25	74.70	-14	9,826	-0.14%
2024/09/24	25	74.50	2	73.20	73.50	23	9,897	0.23%
2024/09/23	2	75.25	2	75.30	74.70	0	9,922	0.00%
2024/09/20	32	74.02	27	75.00	73.50	5	10,008	0.05%
2024/09/19	17	72.64	21	73.18	73.40	-4	10,029	-0.04%
2024/09/18	43	72.25	13	73.78	72.10	30	10,066	0.30%
2024/09/16	1	74.80	4	74.73	74.80	-3	10,130	-0.03%
2024/09/13	6	73.63	5	73.52	73.70	1	10,517	0.01%
2024/09/12	4	72.95	56	72.79	73.40	-52	10,659	-0.49%
2024/09/11	54.1	71.18	3	71.40	71.10	51.1	10,760	0.47%
2024/09/10	17.2	72.30	5	72.34	71.20	12.2	10,933	0.11%
2024/09/09	9	73.06	9	72.92	74.20	0	11,352	0.00%
2024/09/06	99.4	76.05	18	75.22	74.60	81.4	11,534	0.71%
2024/09/05	98	76.88	88	78.32	76.50	10	11,564	0.09%
2024/09/04	89.4	76.99	10	77.20	76.70	79.4	11,415	0.70%
2024/09/03	17.4	83.58	25	83.20	81.80	-7.6	11,399	-0.07%
2024/09/02	2.1	81.08	5	81.20	80.80	-2.9	11,087	-0.03%
2024/08/30	28.2	79.98	27	80.71	81.30	1.2	10,980	0.01%
2024/08/29	16	77.04	10	77.08	77.00	6	10,652	0.06%
2024/08/28	12	77.19	10	77.13	77.50	2	10,742	0.02%
2024/08/27	8	76.50	5	76.68	76.90	3	10,776	0.03%
2024/08/26	4	78.23	3	77.97	77.40	1	10,859	0.01%
2024/08/23	15	77.08	14	76.62	77.90	1	10,995	0.01%
2024/08/22	5	77.36	7	77.59	78.10	-2	11,279	-0.02%
2024/08/21	23	77.38	4	78.08	76.90	19	11,452	0.17%
2024/08/20	2	78.85	5	79.24	78.70	-3	11,535	-0.03%
2024/08/19	3	79.13	4	78.68	79.10	-1	11,705	-0.01%
2024/08/16	12	78.39	14	78.34	78.00	-2	11,955	-0.02%
2024/08/15	25	76.76	4	76.73	76.50	21	11,886	0.18%
2024/08/14	17	76.67	6	76.55	76.60	11	11,892	0.09%
2024/08/13	5	75.98	55	76.49	75.90	-50	11,844	-0.42%
2024/08/12	11	76.43	17.1	77.04	76.60	-6.1	11,870	-0.05%
2024/08/09	16	75.76	11	74.86	74.20	5	11,797	0.04%
2024/08/08	19.1	73.08	6	72.93	71.90	13.1	11,584	0.11%
2024/08/07	77	72.69	14	72.70	73.50	63	11,469	0.55%
2024/08/06	9	75.29	4	73.60	76.50	5	11,130	0.04%
2024/08/05	12	78.37	2	78.70	78.10	10	11,120	0.09%
2024/08/02	11.1	89.76	13	89.57	86.70	-1.9	11,143	-0.02%
2024/08/01	5	93.00	5	93.58	93.30	0	11,394	0.00%
2024/07/31	4	89.85	2	90.75	91.00	2	11,400	0.02%
2024/07/30	3	89.67	1	89.00	91.40	2	11,448	0.02%
2024/07/29	1.1	91.48	3	91.23	89.50	-1.9	11,401	-0.02%
2024/07/26	2	91.90	1	93.90	95.60	1	11,317	0.01%
2024/07/23	21.1	98.78	0	0.00	97.90	21.1	11,272	0.19%
2024/07/22	3.3	100.35	4	101.38	99.00	-0.7	11,312	-0.01%
2024/07/19	21	108.17	11	109.77	106.50	10	11,299	0.09%
2024/07/18	11	111.23	4	112.50	111.50	7	11,359	0.06%
2024/07/17	5	114.20	9	113.77	114.00	-4	11,451	-0.04%
2024/07/16	3	111.00	2	111.50	110.50	1	11,491	0.01%
2024/07/15	7	110.21	4	110.50	110.00	3	11,650	0.03%
2024/07/12	7	113.36	2	113.50	112.50	5	11,688	0.04%
2024/07/11	3	114.67	5.1	115.72	115.00	-2.1	11,901	-0.02%
2024/07/10	5	115.50	5	116.30	115.50	0	12,066	0.00%
2024/07/09	23.3	115.67	7	115.36	115.50	16.3	12,130	0.13%
2024/07/08	16.2	124.11	18	125.50	121.50	-1.8	11,913	-0.02%
2024/07/05	3	132.50	4	134.50	135.00	-1	11,794	-0.01%
2024/07/04	4	126.63	28.1	127.45	127.00	-24.1	12,076	-0.20%
2024/07/03	35	126.26	51	126.52	125.00	-16	12,373	-0.13%
2024/07/02	7	120.21	21	121.69	120.50	-14	12,211	-0.11%
2024/07/01	12	120.96	15	121.40	118.50	-3	12,642	-0.02%
2024/06/28	13	116.04	14.5	116.29	116.00	-1.5	13,009	-0.01%
2024/06/27	3	115.50	1	116.00	114.50	2	13,491	0.01%
2024/06/26	1	113.00	13	115.35	115.50	-12	13,981	-0.09%
2024/06/25	4	111.00	3.2	110.31	113.00	0.8	14,012	0.01%
2024/06/24	3	112.33	2	112.75	111.50	1	13,965	0.01%
2024/06/21	7.2	113.06	3	113.67	113.50	4.2	13,970	0.03%
2024/06/20	16	116.63	33	115.85	114.50	-17	13,887	-0.12%
2024/06/19	31.5	110.14	2	110.00	109.00	29.5	13,472	0.22%
2024/06/18	3	113.33	4	114.25	113.00	-1	13,322	-0.01%
2024/06/17	8	115.25	3	114.17	115.00	5	13,209	0.04%
2024/06/14	49	116.41	30	117.15	114.00	19	13,017	0.15%
2024/06/13	37	110.12	34	111.62	115.50	3	12,489	0.02%
2024/06/12	6	114.58	12	114.96	113.00	-6	12,251	-0.05%
2024/06/11	1	111.50	2	110.75	111.50	-1	12,076	-0.01%
2024/06/07	7	113.36	1.1	111.18	111.50	5.9	12,070	0.05%
2024/06/06	5	108.50	27	112.13	114.00	-22	11,940	-0.18%
2024/06/05	13.2	105.61	10	105.70	107.50	3.2	11,659	0.03%
2024/06/04	17	108.47	2	109.00	106.50	15	11,637	0.13%
2024/06/03	3	112.33	3	113.67	112.50	0	11,629	0.00%
2024/05/31	0	0.00	2	110.25	110.50	-2	11,542	-0.02%
2024/05/30	8	113.44	37.1	112.04	111.00	-29.1	11,518	-0.25%
2024/05/29	32	115.33	3	115.00	114.00	29	11,426	0.25%
2024/05/28	2	119.00	60	115.95	117.50	-58	11,323	-0.51%
2024/05/27	5	113.40	1	114.50	112.50	4	11,037	0.04%
2024/05/24	13	113.19	8	111.88	113.50	5	10,881	0.05%
2024/05/23	11.1	110.91	6	111.50	109.50	5.1	10,741	0.05%
2024/05/22	29	112.64	8	111.06	111.50	21	10,565	0.20%
2024/05/21	1	106.00	2	105.00	105.50	-1	10,280	-0.01%
2024/05/20	3	104.67	16	104.31	104.00	-13	10,279	-0.13%
2024/05/17	12	105.75	0	0.00	106.00	12	10,286	0.12%
2024/05/16	3	107.00	5	107.30	107.00	-2	10,499	-0.02%
2024/05/15	3	105.17	1	105.00	104.50	2	10,512	0.02%
2024/05/14	1	104.50	2	105.00	105.00	-1	10,563	-0.01%
2024/05/13	1	105.50	1	105.00	104.00	0	10,807	0.00%
2024/05/10	1	105.50	0	0.00	109.00	1	10,763	0.01%
2024/05/09	2	104.50	5	106.00	106.50	-3	10,623	-0.03%
2024/05/08	2	100.00	1	103.00	103.00	1	10,448	0.01%
2024/05/07	12	103.17	12	101.67	103.50	0	10,350	0.00%
2024/05/06	4	107.00	4	107.13	106.00	0	9,979	0.00%
2024/05/03	12	109.04	5	108.00	107.00	7	9,902	0.07%
2024/05/02	3	107.83	0	0.00	107.50	3	9,780	0.03%
2024/04/30	2	111.50	3	109.83	109.50	-1	9,739	-0.01%
2024/04/29	11	110.50	32.1	109.97	109.50	-21.1	9,674	-0.22%
2024/04/26	31	111.74	17.1	109.83	110.00	13.9	9,670	0.14%
2024/04/25	2	113.25	18	113.47	111.50	-16	9,490	-0.17%
2024/04/24	33	111.92	2	111.75	111.00	31	9,347	0.33%
2024/04/23	12	109.54	8	108.94	109.00	4	9,238	0.04%
2024/04/22	2	109.25	0	0.00	107.00	2	9,079	0.02%
2024/04/19	7	110.07	6	108.42	110.00	1	8,913	0.01%
2024/04/18	4	112.50	0	0.00	111.50	4	8,768	0.05%
2024/04/17	3	110.50	3	111.00	111.00	0	8,658	0.00%
2024/04/16	10	108.15	21	108.33	107.50	-11	8,395	-0.13%
2024/04/15	12	117.08	4	116.75	116.00	8	8,153	0.10%
2024/04/12	35	121.21	20	118.13	121.50	15	8,020	0.19%
2024/04/11	4	120.88	4	121.75	118.50	0	7,824	0.00%
2024/04/10	90	121.60	47.1	123.94	124.00	43	7,812	0.55%
2024/04/09	20	115.98	11	115.59	117.50	9	7,233	0.12%
2024/04/08	25.1	112.51	25	113.88	111.50	0.1	6,703	0.00%
2024/04/03	25	118.64	22	118.52	116.50	3	6,408	0.05%
2024/04/02	9	114.72	8	112.38	117.50	1	5,728	0.02%
2024/04/01	11	105.91	45	103.92	107.00	-34	5,015	-0.68%
2024/03/29	59	96.46	40.3	96.74	98.30	18.7	4,421	0.42%
2024/03/28	3.2	88.55	17	88.15	89.40	-13.9	3,870	-0.36%
2024/03/26	2.1	85.00	13	85.04	85.70	-11	3,698	-0.30%
2024/03/25	1.1	85.08	1	86.40	84.80	0.1	3,635	0.00%
2024/03/22	2	85.00	2	85.25	85.70	0	3,622	0.00%
2024/03/21	0	0.00	2	84.05	84.80	-2	3,620	-0.06%
2024/03/20	0	0.00	2	84.10	83.00	-2	3,635	-0.06%
2024/03/18	5	82.70	2	83.10	83.70	3	3,672	0.08%
2024/03/15	0	0.00	1	82.40	81.50	-1	3,674	-0.03%
2024/03/13	0	0.00	2	84.65	81.50	-2	3,729	-0.05%
2024/03/12	5	83.58	1	83.70	83.40	4	3,729	0.11%
2024/03/11	1	84.90	0	0.00	84.50	1	3,817	0.03%
2024/03/08	9	86.57	5	86.24	85.50	4	3,807	0.11%
2024/03/07	9	91.30	28	89.98	88.70	-19	3,762	-0.50%
2024/03/06	2	90.30	7	90.84	91.10	-5	3,732	-0.13%
2024/03/05	25	91.62	5	90.88	91.10	20	3,734	0.54%
2024/03/04	13	91.05	5	90.74	90.80	8	3,730	0.21%
2024/03/01	3	90.60	1	91.00	90.60	2	3,747	0.05%
2024/02/29	1	86.60	8	87.75	89.20	-7	3,722	-0.19%
2024/02/27	11	88.58	4	87.40	86.00	7	3,707	0.19%
2024/02/26	2	88.75	4	88.65	89.00	-2	3,689	-0.05%
2024/02/23	6	89.93	2	89.80	88.90	4	3,728	0.11%
2024/02/22	5	90.42	4	89.65	89.70	1	3,735	0.03%
2024/02/21	7	91.36	5	91.30	90.30	2	3,783	0.05%
2024/02/20	22	91.67	2	91.05	91.10	20	3,790	0.53%
2024/02/19	10	96.96	19	98.41	92.80	-9	3,790	-0.24%
2024/02/16	8	92.75	8	93.11	94.80	0	3,690	0.00%
2024/02/15	9	89.71	5	89.56	91.00	4	3,687	0.11%
2024/02/05	13	90.65	22	90.47	89.60	-9	3,690	-0.24%
2024/02/02	8	85.73	11	86.26	86.70	-3	3,620	-0.08%
2024/02/01	2	83.40	32	83.48	82.90	-30	3,621	-0.83%
2024/01/31	4	83.20	3	83.20	82.90	1	3,650	0.03%
2024/01/30	5	83.86	5	84.36	84.60	0	3,686	0.00%
2024/01/29	1	83.90	3	83.57	83.90	-2	3,739	-0.05%
2024/01/26	2	83.20	2	83.05	82.80	0	3,812	0.00%
2024/01/25	4	85.10	0	0.00	84.00	4	3,996	0.10%
2024/01/24	2	84.90	5	85.38	85.60	-3	4,154	-0.07%
2024/01/23	4	85.63	1	85.70	85.20	3	4,251	0.07%
2024/01/22	4	85.25	7	85.79	86.20	-3	4,309	-0.07%
2024/01/19	3	81.23	0	0.00	82.60	3	4,304	0.07%
2024/01/18	2	80.50	4	80.93	80.20	-2	4,347	-0.05%
2024/01/17	4	83.10	3	82.07	80.50	1	4,411	0.02%
2024/01/16	3	85.47	4	85.38	84.60	-1	4,438	-0.02%
2024/01/15	4	86.45	1	86.60	86.40	3	4,498	0.07%
2024/01/12	3	86.83	4	87.03	85.80	-1	4,632	-0.02%
2024/01/11	3	84.83	1	84.10	85.50	2	4,688	0.04%
2024/01/09	2	86.55	2	86.20	86.70	0	4,995	0.00%
2024/01/08	0	0.00	2	87.15	87.10	-2	5,025	-0.04%
2024/01/05	4	86.18	7	87.09	87.00	-3	5,090	-0.06%
2024/01/04	24	88.09	7	88.57	85.60	17	5,041	0.34%
2024/01/03	2	85.40	2	84.45	85.20	0	4,974	0.00%
2024/01/02	1	85.30	7	85.71	84.60	-6	5,032	-0.12%
2023/12/29	7	84.56	4	83.43	84.80	3	5,105	0.06%
2023/12/28	1	83.50	1	84.00	83.70	0	5,144	0.00%
2023/12/27	2	84.00	1	83.30	84.00	1	5,356	0.02%
2023/12/26	6	82.78	2	82.75	82.60	4	5,566	0.07%
2023/12/25	2	83.25	3	82.73	82.90	-1	5,698	-0.02%
2023/12/22	2	82.90	1	82.60	82.40	1	5,777	0.02%
2023/12/21	3	82.17	6	82.65	82.80	-3	5,963	-0.05%
2023/12/20	2	82.80	6	82.70	82.70	-4	6,066	-0.07%
2023/12/19	6	81.78	3	81.83	81.80	3	6,291	0.05%
2023/12/18	1	83.80	2	82.65	82.30	-1	6,344	-0.02%
2023/12/15	8	83.24	6	82.90	84.50	2	6,388	0.03%
2023/12/14	3	83.27	3	83.77	84.30	0	6,420	0.00%
2023/12/13	4	81.73	3	81.57	81.60	1	6,384	0.02%
2023/12/12	3	82.90	23	83.27	82.20	-20	6,416	-0.31%
2023/12/11	21	84.47	0	0.00	83.50	21	6,444	0.33%
2023/12/08	3	83.03	4	82.85	82.80	-1	6,443	-0.02%
2023/12/07	1	81.10	11	81.30	81.20	-10	6,451	-0.16%
2023/12/06	3	84.83	6	85.45	82.00	-3	6,465	-0.05%
2023/12/05	0	0.00	1	86.40	86.60	-1	6,450	-0.02%
2023/12/01	5	86.42	17	86.81	87.00	-12	6,698	-0.18%
2023/11/30	49	89.18	1	89.50	88.70	48	7,014	0.68%
2023/11/29	60	89.96	83	90.18	88.20	-23	7,394	-0.31%
2023/11/28	26	88.70	0	0.00	88.90	26	7,714	0.34%
2023/11/27	7	86.61	9	86.19	85.50	-2	8,433	-0.02%
2023/11/24	3	87.77	5	87.62	87.20	-2	9,029	-0.02%
2023/11/22	3	90.03	4	89.50	89.90	-1	9,316	-0.01%
2023/11/21	3	89.57	4	89.60	90.60	-1	9,307	-0.01%
2023/11/20	4	90.53	5	90.14	90.80	-1	9,322	-0.01%
2023/11/17	2	88.95	5	88.92	89.70	-3	9,256	-0.03%
2023/11/16	6	88.33	4	88.00	88.50	2	9,366	0.02%
2023/11/15	5	89.04	5	88.82	89.80	0	9,390	0.00%
2023/11/14	5	87.06	6	87.72	86.80	-1	9,363	-0.01%
2023/11/13	13	87.52	8	88.18	87.30	5	9,343	0.05%
2023/11/10	5	87.40	7	87.37	87.20	-2	9,237	-0.02%
2023/11/09	5	83.58	5	83.46	83.50	0	9,025	0.00%
2023/11/08	6	83.63	4	83.30	83.10	2	8,966	0.02%
2023/11/07	4	83.03	6	83.40	84.00	-2	8,941	-0.02%
2023/11/06	3	82.63	2	82.45	83.10	1	8,904	0.01%
2023/11/03	2	80.95	4	81.60	80.80	-2	8,842	-0.02%
2023/11/02	13	81.71	7	81.40	81.10	6	8,803	0.07%
2023/11/01	6	79.30	2	79.85	80.20	4	8,687	0.05%
2023/10/31	11	77.26	10	77.90	75.90	1	8,540	0.01%
2023/10/30	3	79.60	3	79.13	79.20	0	8,509	0.00%
2023/10/27	2	81.75	2	82.05	80.10	0	8,493	0.00%
2023/10/26	3	81.13	2	81.55	80.40	1	8,546	0.01%
2023/10/25	2	83.05	1	83.10	83.00	1	8,644	0.01%
2023/10/24	5	81.74	7	81.30	83.00	-2	8,934	-0.02%
2023/10/23	2	79.15	2	79.85	78.60	0	9,231	0.00%
2023/10/20	2	76.15	3	79.17	80.00	-1	9,253	-0.01%
2023/10/19	1	78.00	2	78.00	76.90	-1	9,169	-0.01%
2023/10/18	7	80.41	8	79.99	79.00	-1	9,114	-0.01%
2023/10/17	9	87.06	5	86.84	86.30	4	9,011	0.04%
2023/10/16	1	89.20	2	89.15	89.30	-1	8,989	-0.01%
2023/10/13	4	91.55	4	92.18	90.60	0	9,086	0.00%
2023/10/12	2	95.60	1	94.90	94.50	1	9,057	0.01%
2023/10/11	8	96.56	7	95.34	94.40	1	9,041	0.01%
2023/10/06	7	95.94	4	95.80	95.10	3	8,904	0.03%
2023/10/05	4	95.68	4	95.18	94.80	0	8,794	0.00%
2023/10/04	8	93.33	4	93.53	93.90	4	8,686	0.05%
2023/10/03	1	94.80	1	94.50	94.40	0	8,606	0.00%
2023/10/02	7	93.09	9	93.98	94.20	-2	8,398	-0.02%
2023/09/28	14	91.08	17	91.36	91.20	-3	8,187	-0.04%
2023/09/27	5	88.00	4	87.68	89.50	1	8,052	0.01%
2023/09/26	35	88.64	33	89.29	87.60	2	7,972	0.03%
2023/09/25	3	87.93	3	87.47	89.10	0	7,783	0.00%
2023/09/22	14	85.49	32	85.28	86.10	-18	7,668	-0.23%
2023/09/21	21	81.75	4	81.28	81.10	17	7,431	0.23%
2023/09/20	5	82.54	4	82.53	81.40	1	7,360	0.01%
2023/09/19	5	85.40	3	84.90	82.50	2	7,303	0.03%
2023/09/18	1	86.90	4	86.30	85.60	-3	7,240	-0.04%
2023/09/15	7	87.31	8	87.40	87.40	-1	7,212	-0.01%
2023/09/14	2	86.60	7	85.90	86.80	-5	7,154	-0.07%
2023/09/12	10	87.32	2	87.60	87.40	8	7,055	0.11%
2023/09/11	1	89.10	0	0.00	87.00	1	7,017	0.01%
2023/09/06	3	94.53	4	95.20	94.30	-1	6,786	-0.01%
2023/09/05	11	95.15	10	95.15	94.90	1	6,575	0.02%
2023/09/04	5	95.42	1	91.30	90.20	4	6,214	0.06%
2023/09/01	35	96.72	35	97.35	96.60	0	5,864	0.00%
2023/08/31	30	98.33	32	98.61	98.40	-2	5,502	-0.04%
2023/08/30	22	93.86	46	91.72	96.40	-24	4,725	-0.51%
2023/08/29	38	88.52	19	88.36	87.70	19	4,088	0.46%
2023/08/28	0	0.00	6	83.40	83.00	-6	3,758	-0.16%
2023/08/25	1	82.20	7	82.50	82.70	-6	3,720	-0.16%
2023/08/24	12	84.30	1	82.90	82.90	11	3,679	0.30%
2023/08/22	11	81.79	11	84.60	81.60	0	3,604	0.00%
2023/08/21	3	82.10	0	0.00	82.30	3	3,464	0.09%
2023/08/18	1	82.00	4	79.45	79.30	-3	3,386	-0.09%
2023/08/15	0	0.00	3	73.10	73.40	-3	3,220	-0.09%
2023/08/10	0	0.00	2	73.90	74.00	-2	3,215	-0.06%
2023/08/09	0	0.00	1	76.10	75.70	-1	3,202	-0.03%
2023/08/07	3	77.90	2	79.10	78.80	1	3,205	0.03%
2023/07/31	0	0.00	0.2	78.70	79.20	-0.2	3,016	-0.01%
2023/07/28	1	83.90	2	82.75	81.70	-1	2,893	-0.03%
2023/07/27	12	86.74	11	88.11	83.50	1	2,734	0.04%
2023/07/26	36.2	82.88	39	85.34	82.20	-2.8	2,363	-0.12%
2023/07/25	1	84.40	5	85.08	85.90	-4	1,976	-0.20%
2023/07/24	2	78.80	1	78.90	78.10	1	1,902	0.05%
2023/07/21	3	78.57	2	78.00	78.30	1	1,858	0.05%
2023/07/20	6	79.48	2	79.00	77.80	4	1,825	0.22%
2023/07/19	2	78.50	3	78.93	78.10	-1	1,687	-0.06%
2023/07/18	2	78.45	1	79.50	78.00	1	1,612	0.06%
2023/07/10	1	66.60	1	66.60	66.60	0	1,370	0.00%
2023/06/08	1	72.70	2	72.65	71.20	-1	1,481	-0.07%
2023/06/07	2	71.85	1	72.00	72.70	1	1,501	0.07%
2023/06/01	0	0.00	1	71.80	71.60	-1	1,486	-0.07%
2023/05/30	1	71.70	0	0.00	72.70	1	1,487	0.07%
2023/05/29	0	0.00	1	71.50	72.30	-1	1,474	-0.07%
2023/05/24	1	71.40	0	0.00	71.10	1	1,461	0.07%
2023/05/23	0	0.00	1	71.30	71.80	-1	1,459	-0.07%
2023/05/22	0	0.00	1	71.80	70.80	-1	1,457	-0.07%
2023/05/18	0	0.00	5	68.00	68.20	-5	1,414	-0.35%
2023/05/10	1	66.10	1	66.00	65.50	0	1,464	0.00%
2023/05/05	1	70.80	0	0.00	70.40	1	1,476	0.07%
2023/05/03	0	0.00	1	69.80	69.70	-1	1,592	-0.06%
2023/04/25	2	69.10	1	69.00	69.10	1	1,757	0.06%
2023/04/19	2	74.90	1	76.10	74.60	1	1,765	0.06%
2023/04/17	1	78.80	0	0.00	78.40	1	1,731	0.06%
2023/04/14	0	0.00	1	78.10	77.90	-1	1,729	-0.06%
2023/04/12	1	78.80	0	0.00	78.30	1	1,715	0.06%
2023/04/11	1	77.90	0	0.00	78.80	1	1,708	0.06%
2023/04/10	0	0.00	1	77.30	78.00	-1	1,702	-0.06%
2023/04/07	1	77.20	0	0.00	76.70	1	1,695	0.06%
2023/04/06	1	77.60	1	77.60	77.60	0	1,686	0.00%
2023/03/30	1	78.30	1	78.30	78.30	0	1,679	0.00%
2023/03/28	0	0.00	1	76.20	76.20	-1	1,659	-0.06%
2023/03/27	1	77.50	0	0.00	77.20	1	1,663	0.06%
2023/03/24	0	0.00	1	77.30	77.50	-1	1,675	-0.06%
2023/03/23	0	0.00	1	76.40	76.80	-1	1,657	-0.06%
2023/03/22	1	76.60	0	0.00	76.40	1	1,669	0.06%
2023/03/21	2	75.55	4	75.88	76.00	-2	1,687	-0.12%
2023/03/20	0	0.00	1	74.90	75.10	-1	1,699	-0.06%
2023/03/17	2	74.70	0	0.00	74.30	2	1,732	0.12%
2023/03/15	0	0.00	1	75.50	74.90	-1	1,832	-0.05%
2023/03/13	1	74.70	0	0.00	75.20	1	1,941	0.05%
2023/03/10	1	74.30	4	75.00	74.30	-3	1,967	-0.15%
2023/03/09	0	0.00	2	77.60	77.50	-2	2,000	-0.10%
2023/03/08	7	76.73	0	0.00	76.80	7	2,013	0.35%
2023/03/06	0	0.00	4	77.70	78.40	-4	2,025	-0.20%
2023/03/03	1	76.40	0	0.00	76.00	1	2,052	0.05%
2023/03/02	0	0.00	1	74.50	74.70	-1	2,117	-0.05%
2023/02/24	1	75.60	0	0.00	75.30	1	2,335	0.04%
2023/02/22	1	75.50	0	0.00	75.70	1	2,411	0.04%
2023/02/21	3	77.70	3	77.73	77.40	0	2,466	0.00%
2023/02/20	1	78.10	1	78.30	78.40	0	2,663	0.00%
2023/02/17	0	0.00	0	78.05	77.90	0	2,713	0.00%
2023/02/16	1	78.50	2	78.00	78.50	-1	2,767	-0.04%
2023/02/15	0	0.00	1	77.70	76.80	-1	2,880	-0.03%
2023/02/14	2	76.75	2	76.50	77.00	0	2,905	0.00%
2023/02/10	3	77.03	0	0.00	75.90	3	2,976	0.10%
2023/02/08	2	79.70	1	80.20	79.70	1	3,114	0.03%
2023/02/07	2	79.55	1	80.20	79.60	1	3,352	0.03%
2023/02/06	3	80.57	5	81.34	79.40	-2	3,448	-0.06%
2023/02/03	2	82.05	2	82.45	81.90	0	3,419	0.00%
2023/02/02	2	82.05	3	82.27	82.70	-1	3,401	-0.03%
2023/02/01	3	82.60	1	83.20	82.80	2	3,352	0.06%
2023/01/31	9	79.86	8	79.91	81.10	1	3,291	0.03%
2023/01/30	5	75.80	3	75.97	76.10	2	3,170	0.06%
2023/01/17	0	0.00	1	73.20	74.20	-1	3,145	-0.03%
2023/01/16	3	74.30	3	74.67	73.20	0	3,150	0.00%
2023/01/13	1	75.00	0	0.00	73.30	1	3,114	0.03%
2023/01/12	1	75.40	2	75.30	74.90	-1	3,118	-0.03%
2023/01/11	1	75.90	0	0.00	76.00	1	3,121	0.03%
2023/01/10	0	0.00	2	76.45	76.30	-2	3,126	-0.06%
2023/01/09	6	76.30	7	75.49	76.70	-1	3,121	-0.03%
2023/01/06	6	73.72	5	73.88	74.00	1	3,105	0.03%
2023/01/05	4	74.20	7	74.36	73.10	-3	3,137	-0.10%
2023/01/04	8	73.54	4	73.58	74.00	4	3,136	0.13%
2023/01/03	7	72.20	6	72.52	72.60	1	3,141	0.03%
2022/12/30	2	71.80	8	72.59	72.60	-6	3,141	-0.19%
2022/12/29	4	71.20	3	71.30	71.80	1	3,140	0.03%
2022/12/28	5	72.30	0	0.00	71.50	5	3,153	0.16%
2022/12/27	2	73.00	7	72.73	73.00	-5	3,156	-0.16%
2022/12/23	11	71.55	6	71.77	71.90	5	3,184	0.16%
2022/12/22	5	71.60	15	71.82	71.60	-10	3,190	-0.31%
2022/12/21	10	71.04	0	0.00	71.00	10	3,214	0.31%
2022/12/20	1	73.70	11	71.89	72.20	-10	3,216	-0.31%
2022/12/19	0	0.00	1	74.80	74.00	-1	3,227	-0.03%
2022/12/16	7	75.36	1	75.20	73.50	6	3,217	0.19%
2022/12/15	2	76.80	2	77.15	77.10	0	3,197	0.00%
2022/12/14	0	0.00	13	77.00	77.10	-13	3,213	-0.40%
2022/12/13	4	75.95	3	76.00	76.50	1	3,223	0.03%
2022/12/12	4	75.18	8	76.20	76.50	-4	3,246	-0.12%
2022/12/09	9	75.90	8	76.33	76.40	1	3,457	0.03%
2022/12/08	8	74.28	23	74.41	76.50	-15	3,450	-0.43%
2022/12/07	8	73.88	10	72.89	72.30	-2	3,413	-0.06%
2022/12/06	6	77.97	3	78.40	75.20	3	3,369	0.09%
2022/12/05	6	77.32	12	77.69	77.10	-6	3,295	-0.18%
2022/12/02	0	0.00	1	77.10	76.80	-1	3,276	-0.03%
2022/12/01	4	76.65	18	77.24	76.30	-14	3,259	-0.43%
2022/11/30	2	76.35	5	76.06	76.20	-3	3,217	-0.09%
2022/11/29	7	74.24	9	74.51	75.40	-2	3,196	-0.06%
2022/11/28	1	74.50	1	75.80	75.30	0	3,192	0.00%
2022/11/25	17	76.45	1	77.00	75.00	16	3,183	0.50%
2022/11/24	28	76.77	21	76.97	77.20	7	3,155	0.22%
2022/11/23	34	75.83	33	75.92	76.30	1	3,090	0.03%
2022/11/22	12	73.48	10	73.86	73.90	2	2,927	0.07%
2022/11/21	4	72.68	0	0.00	72.30	4	2,897	0.14%
2022/11/18	13	75.21	2	75.25	73.50	11	2,894	0.38%
2022/11/17	16	73.96	20	74.82	74.60	-4	2,884	-0.14%
2022/11/16	33	75.05	35	74.75	75.10	-2	2,832	-0.07%
2022/11/15	12	71.45	3	71.63	71.50	9	2,654	0.34%
2022/11/14	5	71.40	7	70.96	70.10	-2	2,625	-0.08%
2022/11/11	20	70.59	22	70.90	70.30	-2	2,613	-0.08%
2022/11/10	12	67.29	27	68.04	68.50	-15	2,520	-0.60%
2022/11/09	7	68.56	7	68.97	68.20	0	2,479	0.00%
2022/11/08	5	67.60	10	67.80	68.30	-5	2,445	-0.20%
2022/11/07	12	66.94	14	67.70	67.30	-2	2,410	-0.08%
2022/11/04	34	67.13	18	67.37	67.80	16	2,359	0.68%
2022/11/03	8	63.24	28	64.91	66.70	-20	2,214	-0.90%
2022/11/02	2	58.70	5	60.00	61.20	-3	1,993	-0.15%
2022/11/01	21	55.54	2	55.65	55.70	19	1,905	1.00%
2022/10/31	0	0.00	5	54.70	54.80	-5	1,933	-0.26%
2022/10/28	5	54.00	0	0.00	53.30	5	1,991	0.25%
2022/10/27	7	54.27	2	54.15	54.70	5	2,050	0.24%
2022/10/26	1	52.60	3	53.00	52.50	-2	2,068	-0.10%
2022/10/24	0	0.00	2	55.95	55.10	-2	2,122	-0.09%
2022/10/21	1	55.50	0	0.00	53.90	1	2,140	0.05%
2022/10/19	1	56.90	11	56.04	55.70	-10	2,181	-0.46%
2022/10/18	10	56.00	1	56.30	55.80	9	2,193	0.41%
2022/10/14	2	54.10	1	55.00	55.00	1	2,290	0.04%
2022/10/13	0	0.00	33	52.84	51.80	-33	2,306	-1.43%
2022/10/12	2	55.10	2	55.35	54.90	0	2,284	0.00%
2022/10/11	4	55.80	8	55.59	55.00	-4	2,288	-0.17%
2022/10/06	10	60.45	0	0.00	59.70	10	2,298	0.44%
2022/10/05	43	60.59	11	60.88	60.30	32	2,320	1.38%
2022/10/04	2	59.10	2	59.60	59.90	0	2,343	0.00%
2022/10/03	10	58.60	0	0.00	58.50	10	2,368	0.42%
2022/09/28	0	0.00	6	61.45	60.10	-6	2,452	-0.24%
2022/09/27	0	0.00	1	64.10	62.80	-1	2,464	-0.04%
2022/09/26	3	66.17	37	65.53	63.80	-34	2,488	-1.37%
2022/09/23	4	67.30	3	67.23	67.20	1	2,497	0.04%
2022/09/22	2	67.55	2	67.80	67.30	0	2,534	0.00%
2022/09/21	3	68.67	0	0.00	68.10	3	2,542	0.12%
2022/09/20	5	69.02	5	69.32	68.90	0	2,534	0.00%
2022/09/19	13	69.96	4	70.28	69.50	9	2,520	0.36%
2022/09/16	30	69.47	3	69.70	70.40	27	2,486	1.09%
2022/09/15	2	69.20	13	69.06	69.40	-11	2,275	-0.48%
2022/09/14	1	67.00	7	67.33	68.30	-6	2,261	-0.27%
2022/09/13	11	67.93	1	68.50	68.40	10	2,257	0.44%
2022/09/12	0	0.00	1	67.40	67.90	-1	2,266	-0.04%
2022/09/08	3	66.80	1	66.90	66.80	2	2,272	0.09%
2022/09/07	6	65.78	6	66.42	66.90	0	2,287	0.00%
2022/09/06	4	66.33	10	67.04	67.00	-6	2,286	-0.26%
2022/09/05	3	66.97	2	67.10	66.80	1	2,268	0.04%
2022/09/02	0	0.00	12	67.78	67.80	-12	2,250	-0.53%
2022/09/01	6	67.75	7	67.66	67.40	-1	2,230	-0.04%
2022/08/31	5	68.00	1	67.70	68.00	4	2,218	0.18%
2022/08/30	2	65.85	3	66.40	66.90	-1	2,190	-0.05%
2022/08/29	2	65.70	2	65.85	66.10	0	2,190	0.00%
2022/08/26	1	67.40	0	0.00	67.10	1	2,194	0.05%
2022/08/24	10	68.06	10	68.38	67.90	0	2,173	0.00%
2022/08/23	7	65.51	1	66.10	65.90	6	2,120	0.28%
2022/08/22	2	67.05	1	67.20	66.80	1	2,105	0.05%
2022/08/19	10	68.55	1	68.20	68.60	9	2,064	0.44%
2022/08/18	3	67.20	0	0.00	66.90	3	2,032	0.15%
2022/08/17	1	70.10	0	0.00	69.60	1	1,981	0.05%
2022/08/12	1	65.00	1	66.00	66.10	0	1,922	0.00%
2022/08/11	0	0.00	7	65.39	64.50	-7	1,906	-0.37%
2022/08/09	6	62.45	36	62.75	63.70	-30	1,887	-1.59%
2022/08/08	3	61.30	23	60.46	61.70	-20	1,864	-1.07%
2022/08/05	1	62.10	105	62.20	61.40	-104	1,844	-5.64%	大賣/鉅額交易
2022/08/04	8	62.43	11	64.22	61.40	-3	1,803	-0.17%
2022/08/03	0	0.00	69	65.61	64.90	-69	1,736	-3.97%
2022/08/02	35	70.07	10	69.10	69.60	25	1,678	1.49%
2022/08/01	0	0.00	2	71.45	71.70	-2	1,652	-0.12%
2022/07/29	5	72.04	4	71.05	71.00	1	1,652	0.06%
2022/07/28	6	72.78	6	73.33	72.90	0	1,605	0.00%
2022/07/27	7	72.24	40	71.44	73.10	-33	1,578	-2.09%
2022/07/26	35	73.99	8	73.30	73.20	27	1,537	1.76%
2022/07/25	26	74.28	25	74.86	74.80	1	1,513	0.07%
2022/07/22	29	73.91	29	75.04	74.90	0	1,490	0.00%
2022/07/21	32	74.44	38	75.83	76.30	-6	1,427	-0.42%
2022/07/20	22	74.48	108	74.85	74.60	-86	1,397	-6.15%	大賣/
2022/07/19	1	73.00	10	73.20	73.00	-9	1,362	-0.66%
2022/07/18	0	0.00	2	73.20	73.10	-2	1,344	-0.15%
2022/07/15	4	73.10	1	73.10	73.00	3	1,334	0.22%
2022/07/14	2	73.25	52	73.00	73.30	-50	1,331	-3.75%
2022/07/13	51	72.09	2	72.10	71.90	49	1,325	3.70%
2022/07/12	4	70.50	4	70.83	70.60	0	1,330	0.00%
2022/07/11	5	72.24	2	72.60	72.70	3	1,318	0.23%
2022/07/08	1	69.50	34	70.68	70.80	-33	1,292	-2.55%
2022/07/07	2	66.95	1	68.10	67.10	1	1,276	0.08%
2022/07/06	11	69.06	1	68.00	68.00	10	1,246	0.80%
2022/07/05	31	68.75	1	71.20	70.90	30	1,222	2.45%
2022/07/04	2	69.15	3	70.03	68.90	-1	1,195	-0.08%
2022/06/29	0	0.00	1	80.40	80.50	-1	1,106	-0.09%
2022/06/28	10	81.48	0	0.00	81.60	10	1,079	0.93%
2022/06/27	6	84.15	19	84.56	84.50	-13	1,070	-1.21%
2022/06/24	10	82.20	10	82.20	82.20	0	1,075	0.00%
2022/06/23	1	83.80	0	0.00	81.90	1	1,075	0.09%
2022/06/22	2	85.15	0	0.00	83.70	2	1,064	0.19%
2022/06/21	0	0.00	3	86.37	87.40	-3	1,058	-0.28%
2022/06/20	51	88.10	1.1	89.15	84.70	49.9	1,065	4.68%
2022/06/17	3	87.83	3	88.57	88.80	0	1,066	0.00%
2022/06/15	0.1	96.60	1	96.60	95.50	-0.9	1,071	-0.08%
2022/06/10	1	103.00	2	104.00	104.00	-1	1,139	-0.09%
2022/06/09	31	103.02	4	103.75	103.50	27	1,155	2.34%
2022/06/08	2	103.00	0	0.00	104.00	2	1,177	0.17%
2022/06/07	1	103.00	0	0.00	103.00	1	1,187	0.08%
2022/06/01	70	105.50	50	106.00	103.50	20	1,266	1.58%
2022/05/31	0	0.00	20	107.50	107.50	-20	1,252	-1.60%
2022/05/30	20	103.50	24	104.00	105.00	-4	1,249	-0.32%
2022/05/27	4	101.13	0	0.00	101.50	4	1,246	0.32%
2022/05/12	15	99.30	0	0.00	98.80	15	1,416	1.06%
2022/05/10	5	100.00	1	98.10	101.00	4	1,464	0.27%
2022/05/06	30	101.33	0	0.00	101.50	30	1,527	1.96%
2022/05/05	11	105.05	0	0.00	105.00	11	1,524	0.72%
2022/05/04	1	105.00	0	0.00	105.00	1	1,545	0.06%
2022/04/28	3	103.67	0	0.00	103.00	3	1,624	0.18%
2022/04/27	2	100.20	1	102.50	104.00	1	1,638	0.06%
2022/04/26	0	0.00	1	101.50	102.00	-1	1,654	-0.06%
2022/04/25	0	0.00	2	102.50	101.50	-2	1,697	-0.12%
2022/04/22	16	106.88	0	0.00	107.00	16	1,708	0.94%
2022/04/20	1	109.00	11	109.45	109.00	-10	1,742	-0.57%
2022/04/15	10	107.00	1	104.50	104.50	9	1,738	0.52%
2022/04/13	1	108.00	0	0.00	107.50	1	1,825	0.05%
2022/04/12	4	109.63	1	108.50	109.00	3	1,849	0.16%
2022/04/11	1	113.50	2	113.75	112.50	-1	1,889	-0.05%
2022/04/08	3	117.50	1	117.50	115.50	2	1,984	0.10%
2022/04/07	62	117.90	1	117.50	116.50	61	2,128	2.87%
2022/04/06	1	121.50	45	121.80	122.00	-44	2,189	-2.01%
2022/04/01	21	118.98	21	119.98	120.00	0	2,236	0.00%
2022/03/31	1	120.00	1	120.00	120.00	0	2,276	0.00%
2022/03/30	54	120.48	5	121.00	121.00	49	2,355	2.08%
2022/03/29	19	120.63	4	120.88	120.50	15	2,557	0.59%
2022/03/28	5	120.30	5	121.60	122.00	0	2,579	0.00%
2022/03/25	14	121.64	13	123.08	122.00	1	2,618	0.04%
2022/03/24	1	121.00	2	122.50	122.00	-1	2,634	-0.04%
2022/03/23	3	121.67	3	122.00	122.00	0	2,642	0.00%
2022/03/22	4	118.75	6	120.42	122.00	-2	2,650	-0.08%
2022/03/21	7	120.29	8	120.19	121.00	-1	2,659	-0.04%
2022/03/17	39	115.00	1	117.50	116.00	38	2,643	1.44%
2022/03/16	1	112.50	3	113.17	113.50	-2	2,649	-0.08%
2022/03/15	3	116.83	3	116.33	115.00	0	2,640	0.00%
2022/03/14	1	118.00	3	119.17	119.50	-2	2,629	-0.08%
2022/03/11	2	120.25	10	120.00	120.00	-8	2,662	-0.30%
2022/03/10	2	122.50	3	123.33	123.00	-1	2,663	-0.04%
2022/03/09	2	120.25	10	121.50	120.50	-8	2,684	-0.30%
2022/03/08	13	120.42	6	121.25	120.50	7	2,697	0.26%
2022/03/07	10	123.75	3	121.83	121.50	7	2,688	0.26%
2022/03/04	31	128.50	2	129.00	129.00	29	2,662	1.09%
2022/03/03	12	129.00	11	130.41	129.00	1	2,708	0.04%
2022/03/02	1	128.50	1	129.00	130.00	0	2,761	0.00%
2022/03/01	13	129.38	1	129.00	129.00	12	2,895	0.41%
2022/02/25	2	127.00	14	128.54	129.00	-12	3,079	-0.39%
2022/02/24	27	126.89	16	127.63	127.50	11	3,097	0.36%
2022/02/23	1	129.50	0	0.00	129.50	1	3,115	0.03%
2022/02/22	14	126.79	19	128.00	130.00	-5	3,181	-0.16%
2022/02/21	1	129.50	1	129.00	129.50	0	3,204	0.00%
2022/02/18	0	0.00	10	128.50	129.00	-10	3,228	-0.31%
2022/02/17	1	129.50	2	131.25	130.00	-1	3,255	-0.03%
2022/02/16	7	131.07	1	130.50	130.00	6	3,274	0.18%
2022/02/15	3	131.00	6	130.67	130.50	-3	3,279	-0.09%
2022/02/14	1	128.50	0	0.00	128.00	1	3,310	0.03%
2022/02/11	0	0.00	3	132.50	131.00	-3	3,300	-0.09%
2022/02/10	2	132.00	2	133.25	133.00	0	3,326	0.00%
2022/02/09	10	133.00	5	133.50	134.00	5	3,333	0.15%
2022/02/08	2	131.00	11	129.59	130.50	-9	3,327	-0.27%
2022/02/07	0.7	126.50	11	127.45	127.50	-10.3	3,345	-0.31%
2022/01/25	23	127.00	2	127.00	126.50	21	3,431	0.61%
2022/01/24	4	128.75	4	129.50	129.00	0	3,466	0.00%
2022/01/21	0	0.00	34	130.68	130.50	-34	3,516	-0.97%
2022/01/20	5	132.60	3	132.00	132.00	2	3,580	0.06%
2022/01/19	1	134.00	20	133.85	133.50	-19	3,673	-0.52%
2022/01/18	1	136.00	1	137.00	133.00	0	3,766	0.00%
2022/01/17	0	0.00	7	131.86	132.50	-7	3,756	-0.19%
2022/01/14	0	0.00	1	127.50	130.00	-1	3,787	-0.03%
2022/01/13	2	131.50	1	130.50	130.50	1	3,876	0.03%
2022/01/12	2.1	132.07	1	132.00	132.50	1.1	3,928	0.03%
2022/01/11	0	0.00	2	133.75	132.50	-2	4,007	-0.05%
2022/01/07	5.1	133.19	4	131.25	131.50	1.1	4,275	0.03%
2022/01/06	8	137.31	1	136.00	136.00	7	4,244	0.16%
2022/01/05	4	136.00	8	139.19	139.50	-4	4,282	-0.09%
2022/01/04	7	140.14	5	143.00	138.50	2	4,343	0.05%
2022/01/03	9	143.22	37	141.95	141.00	-28	4,405	-0.64%
2021/12/30	11.1	142.59	26	142.00	142.00	-14.9	4,492	-0.33%
2021/12/29	9	138.83	7	140.00	139.50	2	4,709	0.04%
2021/12/28	3	136.67	12	136.67	137.00	-9	4,773	-0.19%
2021/12/27	9	134.50	11	135.36	134.50	-2	4,847	-0.04%
2021/12/24	5	136.20	17	136.00	135.00	-12	4,984	-0.24%
2021/12/23	94	139.56	89	139.97	138.00	5	5,076	0.10%
2021/12/22	25	131.54	26	132.77	132.00	-1	5,060	-0.02%
2021/12/21	0.7	131.00	51	130.21	131.00	-50.3	5,297	-0.95%
2021/12/20	4	129.75	27	129.31	128.50	-23	5,481	-0.42%
2021/12/17	0	0.00	59	127.04	128.00	-59	5,708	-1.03%
2021/12/16	100	126.00	37	126.59	126.50	63	6,201	1.02%
2021/12/15	66	125.79	30	126.50	126.00	36	6,463	0.56%
2021/12/14	30	126.03	0	0.00	125.50	30	6,976	0.43%
2021/12/13	2	128.25	0	0.00	128.00	2	7,412	0.03%
2021/12/10	0	0.00	44	128.90	129.00	-44	7,508	-0.59%
2021/12/09	4	128.50	0	0.00	128.50	4	7,461	0.05%
2021/12/07	7	128.36	75	130.90	128.00	-68	7,474	-0.91%
2021/12/03	0	0.00	3	129.50	129.00	-3	7,522	-0.04%
2021/12/02	9	128.17	21	127.60	128.00	-12	7,541	-0.16%
2021/12/01	0.3	128.50	3	128.67	129.50	-2.7	7,644	-0.04%
2021/11/30	1	127.50	91	127.06	127.00	-90	7,647	-1.18%
2021/11/29	98	124.47	14	125.71	125.00	84	7,727	1.09%
2021/11/26	14	126.64	1.2	126.50	126.50	12.8	7,818	0.16%
2021/11/25	82	130.95	1	130.00	130.00	81	7,770	1.04%
2021/11/24	56.1	130.52	68	133.49	133.50	-11.9	7,632	-0.16%
2021/11/23	54	127.01	0	0.00	127.50	54	7,436	0.73%
2021/11/22	1.1	129.00	2.1	128.94	129.00	-1	7,428	-0.01%
2021/11/19	6	126.00	2	125.25	125.00	4	7,390	0.05%
2021/11/18	0	0.00	6	127.08	127.50	-6	7,340	-0.08%
2021/11/17	6	128.00	8	129.31	128.50	-2	7,303	-0.03%
2021/11/16	5	128.20	53	127.64	127.50	-48	7,295	-0.66%
2021/11/15	1	130.00	14	129.43	129.00	-13	7,281	-0.18%
2021/11/12	1	127.50	0	0.00	127.00	1	7,287	0.01%
2021/11/11	41	127.98	0	0.00	127.50	41	7,279	0.56%
2021/11/10	1	129.00	0	0.00	129.50	1	7,293	0.01%
2021/11/09	76	128.50	8	129.06	129.00	68	7,311	0.93%
2021/11/08	63.1	130.16	0	0.00	128.50	63.1	7,272	0.87%
2021/11/05	1	131.00	1	131.50	131.50	0	7,261	0.00%
2021/11/04	0	0.00	1	132.00	131.00	-1	7,244	-0.01%
2021/11/03	1.5	132.47	78	130.86	131.50	-76.5	7,220	-1.06%
2021/11/02	33	128.50	33	130.45	128.00	0	7,170	0.00%
2021/11/01	53	128.24	0	0.00	129.00	53	7,138	0.74%
2021/10/29	4.3	128.60	3	130.50	128.50	1.3	7,142	0.02%
2021/10/28	48.2	127.05	48	127.97	129.00	0.2	7,075	0.00%
2021/10/27	66	127.60	58	128.49	128.00	8	7,004	0.11%
2021/10/26	24	129.98	2	129.00	128.50	22	6,948	0.32%
2021/10/25	2	132.00	0	0.00	132.00	2	6,894	0.03%
2021/10/22	1	134.00	1	133.00	134.00	0	6,911	0.00%
2021/10/21	1	131.50	1	134.50	132.00	0	6,891	0.00%
2021/10/20	1	132.50	2	136.75	133.50	-1	6,784	-0.01%
2021/10/19	3	136.83	11	135.82	135.00	-8	6,727	-0.12%
2021/10/18	6	134.50	9	134.56	136.50	-3	6,660	-0.05%
2021/10/15	17	134.91	7	134.50	137.50	10	6,615	0.15%
2021/10/14	5	127.50	3	128.83	129.00	2	6,450	0.03%
2021/10/13	1	129.00	1	128.50	128.00	0	6,579	0.00%
2021/10/12	0	0.00	6	133.92	130.00	-6	6,596	-0.09%
2021/10/08	0	0.00	2	130.00	131.00	-2	6,553	-0.03%
2021/10/07	18	132.19	0	0.00	132.00	18	6,464	0.28%
2021/10/06	30	136.85	27	132.28	132.00	3	6,318	0.05%
2021/10/05	8	139.81	4	142.00	143.00	4	5,979	0.07%
2021/10/04	5	140.20	5	140.90	139.00	0	5,891	0.00%
2021/10/01	10	140.90	7	144.14	139.00	3	5,810	0.05%
2021/09/30	14	147.04	12	147.42	145.00	2	5,684	0.04%
2021/09/29	19	145.63	13	145.54	144.50	6	5,556	0.11%
2021/09/28	13	150.85	9	148.72	153.00	4	5,462	0.07%
2021/09/27	22	158.09	16	159.88	156.00	6	5,198	0.12%
2021/09/24	6	166.33	12	165.46	166.50	-6	4,978	-0.12%
2021/09/23	31	165.97	29	166.72	167.00	2	4,785	0.04%
2021/09/22	12	156.13	15	158.00	157.00	-3	4,389	-0.07%
2021/09/17	36	157.64	45	157.67	160.00	-9	4,134	-0.22%
2021/09/16	9	147.67	68.6	147.19	151.50	-59.6	3,591	-1.66%
2021/09/15	4	142.38	16	142.94	142.00	-12	3,144	-0.38%
2021/09/14	0	0.00	5	137.60	138.00	-5	3,062	-0.16%
2021/09/13	2	139.00	1	139.50	137.50	1	3,079	0.03%
2021/09/10	1.1	139.45	8	138.63	138.50	-6.9	3,093	-0.22%
2021/09/09	1	135.47	4	134.25	136.50	-3	3,073	-0.10%
2021/09/08	17.5	133.61	2.1	132.95	131.50	15.4	3,053	0.50%
2021/09/07	0.1	136.78	1	138.50	138.50	-0.9	3,003	-0.03%
2021/09/06	40	139.81	8.2	142.29	138.00	31.8	3,013	1.06%
2021/09/03	16	140.34	4	141.00	140.00	12	2,975	0.40%
2021/09/02	19	139.08	11.2	142.06	140.00	7.8	3,111	0.25%
2021/09/01	7.2	141.83	45	140.44	142.50	-37.8	3,053	-1.24%
2021/08/31	13.2	131.08	6	132.00	132.00	7.2	2,914	0.25%
2021/08/26	16	129.50	1	129.50	129.50	15	2,909	0.52%
2021/08/25	1.5	131.83	0	0.00	131.50	1.5	2,901	0.05%
2021/08/24	0.1	131.00	4	130.75	130.50	-3.9	2,897	-0.13%
2021/08/23	0.1	130.00	1	129.50	129.50	-0.9	2,885	-0.03%
2021/08/20	2.1	125.83	3	127.17	128.00	-0.9	2,874	-0.03%
2021/08/19	5	127.20	1	128.50	128.50	4	2,861	0.14%
2021/08/18	3	128.33	2	128.25	132.00	1	2,840	0.04%
2021/08/17	2	128.00	9	129.22	129.00	-7	2,823	-0.25%
2021/08/16	10	124.15	4	127.13	128.00	6	2,801	0.21%
2021/08/13	0	0.00	1.1	129.09	128.50	-1.1	2,742	-0.04%
2021/08/12	0.1	131.50	1	132.00	133.00	-1	2,734	-0.03%
2021/08/11	14	131.50	0	0.00	131.00	14	2,745	0.51%
2021/08/10	0	133.00	0	0.00	132.50	0	2,743	0.00%
2021/08/09	1	136.50	0	0.00	134.00	1	2,760	0.04%
2021/08/06	7	137.14	1	138.50	137.00	6	2,777	0.22%
2021/08/04	4	138.50	17	138.74	139.50	-13	2,820	-0.46%
2021/08/03	2	135.25	0	0.00	135.50	2	2,806	0.07%
2021/08/02	11	135.95	0	0.00	136.00	11	2,796	0.39%
2021/07/30	4	139.00	0	0.00	137.00	4	2,797	0.14%
2021/07/29	6	137.75	16	141.69	140.00	-10	2,796	-0.36%
2021/07/28	65	135.18	51	136.96	137.00	14	2,812	0.50%
2021/07/27	5	139.50	11	142.50	138.00	-6	2,821	-0.21%
2021/07/23	13	139.65	0.2	140.00	139.50	12.8	2,915	0.44%
2021/07/22	2	141.50	11	143.00	141.50	-9	2,976	-0.30%
2021/07/21	11.1	139.69	14	141.61	139.50	-2.9	2,986	-0.10%
2021/07/20	9.1	144.63	4	143.88	140.50	5.1	3,017	0.17%
2021/07/19	40	151.96	10	156.10	148.00	30	3,091	0.97%
2021/07/16	9	156.94	98	154.73	160.00	-89	3,023	-2.94%
2021/07/15	5.2	153.28	18	153.78	153.50	-12.8	2,946	-0.43%
2021/07/14	18	148.33	12	149.38	149.00	6	2,897	0.21%
2021/07/13	26	149.92	18	151.28	149.50	8	2,884	0.28%
2021/07/12	8	150.00	15	151.27	150.50	-7	2,879	-0.24%
2021/07/09	20	148.80	23	150.91	147.00	-3	2,943	-0.10%
2021/07/08	13	147.08	3	147.00	147.00	10	3,009	0.33%
2021/07/07	5	150.10	16.6	149.82	150.50	-11.6	2,995	-0.39%
2021/07/06	20	147.55	19.1	149.31	147.00	1	2,999	0.03%
2021/07/05	7	147.43	9.1	145.71	148.00	-2.1	3,027	-0.07%
2021/07/02	3	140.17	3	140.67	140.50	0	2,965	0.00%
2021/07/01	13	140.69	2	140.25	140.00	11	2,987	0.37%
2021/06/30	5	143.40	40	142.06	142.50	-35	3,029	-1.16%
2021/06/29	19	144.24	53	142.77	144.50	-34	3,045	-1.12%
2021/06/28	4	139.13	37	139.43	138.50	-33	2,953	-1.12%
2021/06/25	4	136.75	22	136.91	136.00	-18	2,947	-0.61%
2021/06/24	33	138.09	3	140.50	138.00	30	2,978	1.01%
2021/06/23	2.1	137.54	41	136.74	139.00	-39	2,997	-1.30%
2021/06/22	11	133.86	34	133.76	132.50	-23	2,998	-0.77%
2021/06/21	27.1	133.18	29	134.78	137.50	-1.9	3,023	-0.06%
2021/06/18	38	136.96	21	137.95	136.50	17	2,997	0.57%
2021/06/17	15	136.67	3	138.00	138.00	12	2,990	0.40%
2021/06/16	2	139.75	3	141.00	137.00	-1	2,998	-0.03%
2021/06/15	68	140.15	64	141.93	140.00	4	2,976	0.13%
2021/06/11	64	139.07	46	141.52	138.00	18	2,924	0.62%
2021/06/10	27	137.61	137	137.45	138.50	-110	2,853	-3.86%	大賣/鉅額交易
2021/06/09	81	129.21	71	130.12	132.00	10	2,689	0.37%
2021/06/08	0	0.00	30	124.43	124.00	-30	2,657	-1.13%
2021/06/07	5	122.50	15	124.50	122.50	-10	2,666	-0.37%
2021/06/04	26	123.12	16	124.38	124.00	10	2,681	0.37%
2021/06/03	0	0.00	2	123.25	124.50	-2	2,740	-0.07%
2021/06/02	22	123.77	0	0.00	122.50	22	2,761	0.80%
2021/06/01	10	126.15	0	0.00	126.00	10	2,773	0.36%
2021/05/28	1	124.00	38	124.63	124.00	-37	2,807	-1.32%
2021/05/27	76	122.45	125	122.82	122.00	-49	2,853	-1.72%	大賣/
2021/05/26	5	124.50	2	124.75	124.50	3	2,903	0.10%
2021/05/25	3	126.00	61	126.77	124.50	-58	2,950	-1.97%
2021/05/24	18	121.69	33	123.23	122.50	-15	3,009	-0.50%
2021/05/21	2	122.00	14	123.54	121.50	-12	3,039	-0.39%
2021/05/20	3	121.17	21	123.19	122.00	-18	3,049	-0.59%
2021/05/19	20	121.00	17	118.41	121.00	3	3,081	0.10%
2021/05/18	6	115.75	13	117.54	119.00	-7	3,146	-0.22%
2021/05/17	33	110.64	40	112.09	113.50	-7	3,163	-0.22%
2021/05/14	12	117.13	13	118.88	116.00	-1	3,138	-0.03%
2021/05/13	10	114.75	20	116.65	116.50	-10	3,107	-0.32%
2021/05/12	38	118.91	13	117.65	116.00	25	3,116	0.80%
2021/05/11	51	130.19	10	130.00	127.00	41	3,066	1.34%
2021/05/10	50	135.01	8	137.81	134.50	42	3,026	1.39%
2021/05/07	33	136.55	9	137.50	137.50	24	3,041	0.79%
2021/05/06	3	134.33	4	136.75	137.50	-1	3,039	-0.03%
2021/05/05	13	134.04	6	134.25	133.50	7	3,005	0.23%
2021/05/04	7	135.93	4	136.13	138.00	3	2,943	0.10%
2021/05/03	43	140.19	15	140.37	138.00	28	2,912	0.96%
2021/04/29	106	148.75	14	148.86	147.50	92	2,875	3.20%	大買/
2021/04/28	32	152.89	67	152.40	154.50	-35	2,841	-1.23%
2021/04/27	30	149.10	4	149.88	150.50	26	2,816	0.92%
2021/04/26	198	151.08	4	149.75	150.50	194	2,837	6.84%	大買/鉅額交易
2021/04/23	7	151.21	21	150.52	150.50	-14	2,814	-0.50%
2021/04/22	8	145.81	21	146.64	145.00	-13	2,748	-0.47%
2021/04/21	1	143.00	2	144.00	144.00	-1	2,669	-0.04%
2021/04/20	0	0.00	65	142.31	142.50	-65	2,655	-2.45%
2021/04/19	30	139.50	36	141.22	140.00	-6	2,647	-0.23%
2021/04/16	50	140.70	10	142.00	139.00	40	2,643	1.51%
2021/04/15	56	137.34	28	139.34	141.50	28	2,620	1.07%
2021/04/14	51	137.59	48	139.27	142.50	3	2,552	0.12%
2021/04/13	1	142.50	25	143.00	143.50	-24	2,480	-0.97%
2021/04/12	28	142.64	28	144.39	143.00	0	2,532	0.00%
2021/04/09	33	141.61	37	143.72	142.50	-4	2,490	-0.16%
2021/04/08	6	139.83	22	141.48	141.50	-16	2,432	-0.66%
2021/04/07	6	137.50	0	0.00	139.50	6	2,402	0.25%
2021/04/06	56	137.29	43	138.27	137.00	13	2,396	0.54%
2021/04/01	1	133.50	1	134.50	135.00	0	2,360	0.00%
2021/03/31	50	137.00	30	138.00	136.50	20	2,311	0.87%
2021/03/30	30	137.00	1	136.00	137.00	29	2,337	1.24%
2021/03/29	4	138.50	0	139.50	139.00	4	2,515	0.16%
2021/03/26	1	136.50	0	0.00	139.50	1	2,520	0.04%
2021/03/23	1	135.00	0	0.00	135.00	1	2,569	0.04%
2021/03/22	1	134.50	1	135.50	136.00	0	2,570	0.00%
2021/03/18	0	0.00	52	135.30	135.00	-52	2,570	-2.02%
2021/03/17	1	135.00	61	135.00	134.00	-60	2,578	-2.33%
2021/03/16	105.2	133.57	101	134.55	134.50	4.2	2,589	0.16%	大買/大賣/
2021/03/15	100	132.75	0	0.00	133.50	100	2,595	3.85%
2021/03/12	13	132.50	0	0.00	133.50	13	2,597	0.50%
2021/03/11	0.2	135.50	30	134.50	134.50	-29.8	2,613	-1.14%
2021/03/10	1	133.50	1	133.00	133.50	0	2,631	0.00%
2021/03/09	41	132.37	0	0.00	133.00	41	2,644	1.55%
2021/03/08	3	137.00	0	0.00	136.50	3	2,595	0.12%
2021/03/05	50	138.00	55	138.95	139.50	-5	2,593	-0.19%
2021/03/02	3	144.33	3.3	146.47	144.00	-0.3	2,598	-0.01%
2021/02/26	8	143.31	9	144.61	144.00	-1	2,582	-0.04%
2021/02/25	6	144.25	1	145.50	144.50	5	2,556	0.20%
2021/02/24	2	143.00	3	145.17	141.50	-1	2,538	-0.04%
2021/02/23	23	141.98	39	142.60	142.00	-16	2,513	-0.64%
2021/02/22	7	141.21	58	142.31	141.50	-51	2,504	-2.04%
2021/02/19	50.2	139.50	81	141.37	141.50	-30.8	2,642	-1.17%
2021/02/18	0	0.00	6	139.50	139.00	-6	2,664	-0.23%
2021/02/17	0	0.00	5	135.00	134.50	-5	2,651	-0.19%
2021/02/04	0	0.00	3	133.00	133.00	-3	2,630	-0.11%
2021/02/03	10	132.25	0	0.00	132.00	10	2,708	0.37%
2021/02/02	1	134.00	0	0.00	133.50	1	2,696	0.04%
2021/01/29	0	0.00	2	136.25	134.00	-2	2,803	-0.07%
2021/01/28	0	0.00	4	137.25	138.00	-4	2,814	-0.14%
2021/01/27	14	138.54	9	141.00	139.00	5	2,854	0.18%
2021/01/26	75	139.37	89	140.91	140.00	-14	2,859	-0.49%
2021/01/25	212	138.11	138	139.43	139.50	74	2,851	2.59%	大買/大賣/
2021/01/22	53	138.03	70	140.31	140.00	-17	2,847	-0.60%
2021/01/21	57	137.50	40	139.25	139.00	17	2,828	0.60%
2021/01/20	60	138.03	19	139.32	138.00	41	2,821	1.45%
2021/01/19	17	141.62	0	0.00	138.50	17	2,802	0.61%
2021/01/18	6	143.50	0	0.00	143.50	6	2,833	0.21%
2021/01/15	0	0.00	18	145.36	147.00	-18	2,864	-0.63%
2021/01/14	0	0.00	5	144.50	143.00	-5	2,805	-0.18%
2021/01/12	2	142.50	2	142.25	142.00	0	2,862	0.00%
2021/01/11	2	140.75	2	141.50	144.00	0	2,969	0.00%
2021/01/08	0	0.00	2	141.25	142.00	-2	2,963	-0.07%
2021/01/07	7	144.50	3	144.33	142.50	4	2,958	0.14%
2021/01/06	8	144.13	13	145.42	145.50	-5	2,945	-0.17%
2021/01/05	9	144.11	53	142.38	145.50	-44	2,884	-1.53%
2021/01/04	0	0.00	82	139.62	140.00	-82	2,817	-2.91%
2020/12/31	103	137.78	44	139.50	138.00	59	2,815	2.10%	大買/
2020/12/30	1	138.00	0	0.00	139.00	1	2,825	0.04%
2020/12/29	63	138.40	3	138.00	138.00	60	2,857	2.10%
2020/12/28	3	140.33	1	141.00	141.50	2	2,835	0.07%
2020/12/25	8	141.50	3	143.50	141.00	5	2,845	0.18%
2020/12/24	8	142.44	4	142.25	141.50	4	2,890	0.14%
2020/12/23	1	142.50	24	145.00	143.50	-23	2,876	-0.80%
2020/12/22	0	0.00	3	139.17	136.50	-3	2,730	-0.11%
2020/12/21	3	137.17	3	140.00	136.00	0	2,736	0.00%
2020/12/18	0	0.00	2	138.50	137.00	-2	2,669	-0.07%
2020/12/17	0	0.00	128	136.14	135.50	-128	2,671	-4.79%	大賣/鉅額交易
2020/12/16	0	0.00	10	131.50	131.50	-10	2,660	-0.38%
2020/12/15	11	129.45	2	130.75	129.00	9	2,674	0.34%
2020/12/14	20	130.50	1	129.50	130.50	19	2,676	0.71%
2020/12/11	26	131.60	0	0.00	131.50	26	2,694	0.96%
2020/12/10	5	134.60	0	0.00	134.50	5	2,709	0.18%
2020/12/09	0	0.00	2	136.50	137.50	-2	2,733	-0.07%
2020/12/08	0	0.00	6	135.00	135.00	-6	2,760	-0.22%
2020/12/07	6	132.50	0	0.00	132.00	6	2,881	0.21%
2020/12/04	33	132.67	0	0.00	133.50	33	3,041	1.08%
2020/12/03	0	0.00	2	135.50	136.50	-2	3,169	-0.06%
2020/11/30	1	137.00	2	137.75	137.00	-1	3,194	-0.03%
2020/11/27	22	139.09	1	140.00	138.50	21	3,170	0.66%
2020/11/26	2	141.50	21	140.98	142.00	-19	3,156	-0.60%
2020/11/25	50	138.80	0	0.00	139.00	50	3,172	1.58%
2020/11/23	3	140.00	4	140.25	139.50	-1	3,169	-0.03%
2020/11/20	7	141.21	2	141.75	139.50	5	3,162	0.16%
2020/11/19	3	141.67	3	142.67	141.50	0	3,143	0.00%
2020/11/18	18	142.81	89	142.63	142.00	-71	3,156	-2.25%
2020/11/17	2	139.00	43	139.21	138.50	-41	3,076	-1.33%
2020/11/16	3	136.33	144	135.76	137.50	-141	3,072	-4.59%	大賣/鉅額交易
2020/11/12	6	135.50	88	134.38	133.50	-82	3,072	-2.67%
2020/11/11	3	134.33	222	134.41	134.00	-219	3,082	-7.10%	大賣/鉅額交易
2020/11/10	0	0.00	1	131.50	131.00	-1	3,024	-0.03%
2020/11/09	80	130.88	30	132.83	131.00	50	3,067	1.63%
2020/11/06	35	131.16	30	133.50	131.00	5	3,081	0.16%
2020/11/05	14	130.11	17	131.50	131.50	-3	3,097	-0.10%
2020/11/04	1	126.50	2	129.75	131.00	-1	3,101	-0.03%
2020/11/03	0	0.00	1	126.50	126.50	-1	3,086	-0.03%
2020/10/30	50	121.20	0	0.00	120.00	50	3,257	1.53%
2020/10/27	30	124.33	30	126.00	127.50	0	3,471	0.00%
2020/10/26	72	131.19	20	134.00	127.50	52	3,549	1.46%
2020/10/23	0	0.00	99	132.45	134.00	-99	3,653	-2.71%
2020/10/22	31	129.69	14	131.14	130.00	17	3,695	0.46%
2020/10/21	43	130.03	46	130.95	130.50	-3	3,716	-0.08%
2020/10/20	21	126.62	31	127.73	130.50	-10	3,724	-0.27%
2020/10/19	40	129.19	33	130.53	127.50	7	3,727	0.19%
2020/10/08	2	125.50	0	0.00	125.00	2	3,901	0.05%
2020/10/06	0	0.00	5	129.00	129.00	-5	3,953	-0.13%
2020/09/30	52	123.05	59	123.02	123.00	-7	4,097	-0.17%
2020/09/29	33	122.33	20	122.58	122.00	13	4,146	0.31%
2020/09/28	6	116.58	0	0.00	116.00	6	4,204	0.14%
2020/09/25	7	117.79	1	120.00	116.50	6	4,311	0.14%
2020/09/24	1	126.50	11	124.77	122.50	-10	4,343	-0.23%
2020/09/23	100	129.00	0	0.00	129.00	100	4,337	2.31%
2020/09/22	4	130.13	3	130.50	129.50	1	4,357	0.02%
2020/09/21	12	133.54	0	0.00	128.50	12	4,339	0.28%
2020/09/18	0	0.00	1	133.00	133.50	-1	4,379	-0.02%
2020/09/17	2	132.25	1	133.00	133.00	1	4,402	0.02%
2020/09/16	1	132.00	3	133.17	132.00	-2	4,427	-0.05%
2020/09/15	1	131.50	2	132.75	131.50	-1	4,486	-0.02%
2020/09/14	1	132.00	2	133.50	131.50	-1	4,498	-0.02%
2020/09/11	2	131.50	0	0.00	131.50	2	4,504	0.04%
2020/09/10	6	132.67	84	133.20	132.50	-78	4,523	-1.72%
2020/09/09	2	125.00	116	130.31	130.00	-114	4,553	-2.50%	大賣/鉅額交易
2020/09/08	17	121.94	8	123.81	128.50	9	4,413	0.20%
2020/09/07	0	0.00	3	117.00	117.00	-3	4,300	-0.07%
2020/09/04	0	0.00	1	119.50	120.00	-1	4,318	-0.02%
2020/09/03	1	119.50	1	121.00	119.00	0	4,364	0.00%
2020/08/31	3	119.50	4	119.50	119.50	-1	4,476	-0.02%
2020/08/27	2	118.50	0	0.00	118.00	2	4,678	0.04%
2020/08/25	50	119.50	2	119.00	119.00	48	4,736	1.01%
2020/08/24	2	119.75	0	0.00	119.50	2	4,755	0.04%
2020/08/21	1	121.50	0	0.00	121.50	1	4,788	0.02%
2020/08/20	0	0.00	1	117.00	114.00	-1	4,761	-0.02%
2020/08/19	40	121.50	0	0.00	121.50	40	4,754	0.84%
2020/08/13	1	125.50	7	128.86	125.50	-6	4,858	-0.12%
2020/08/12	6	125.33	17	124.56	124.00	-11	4,900	-0.22%
2020/08/11	104	130.47	2	130.00	126.50	102	5,087	2.00%	大買/鉅額交易
2020/08/10	203	131.50	27	131.96	131.00	176	5,073	3.47%	大買/鉅額交易
2020/08/07	146	130.32	5	131.10	131.00	141	5,099	2.77%	大買/鉅額交易
2020/08/06	25	132.00	7	130.43	130.50	18	5,121	0.35%
2020/08/05	11	133.50	20	133.25	134.00	-9	5,089	-0.18%
2020/08/04	15	129.20	0	0.00	130.00	15	5,176	0.29%
2020/08/03	31	131.29	6	134.33	130.50	25	5,392	0.46%
2020/07/31	12	132.75	19	133.37	134.00	-7	5,403	-0.13%
2020/07/30	19	131.97	32	132.44	132.00	-13	5,417	-0.24%
2020/07/29	31	135.08	0	0.00	133.50	31	5,432	0.57%
2020/07/28	25	140.80	13	147.12	137.50	12	5,308	0.23%
2020/07/27	4	146.75	17	148.91	146.50	-13	5,270	-0.25%
2020/07/24	16	147.72	4	151.25	147.00	12	5,312	0.23%
2020/07/23	0	0.00	19	149.37	150.50	-19	5,362	-0.35%
2020/07/22	17	146.85	1	148.00	147.00	16	5,370	0.30%
2020/07/21	16	148.34	22	149.95	148.50	-6	5,346	-0.11%
2020/07/20	23	145.87	6	147.75	147.50	17	5,323	0.32%
2020/07/17	0	0.00	4	146.63	147.50	-4	5,345	-0.07%
2020/07/16	12	146.38	3	149.00	146.00	9	5,391	0.17%
2020/07/15	2	147.00	13	147.62	147.00	-11	5,383	-0.20%
2020/07/14	1	145.00	5	146.70	144.50	-4	5,430	-0.07%
2020/07/13	2	142.75	1	144.00	144.00	1	5,487	0.02%
2020/07/10	15	143.43	3	143.00	142.00	12	5,528	0.22%
2020/07/09	5	148.10	3	148.67	148.00	2	5,553	0.04%
2020/07/08	11	151.68	3	152.83	151.00	8	5,521	0.14%
2020/07/07	10	152.45	20	152.63	151.00	-10	5,512	-0.18%
2020/07/06	13	150.92	17	149.91	150.50	-4	5,466	-0.07%
2020/07/03	6	150.33	5	150.00	150.50	1	5,418	0.02%
2020/07/02	2	149.50	9	149.61	150.00	-7	5,556	-0.13%
2020/07/01	8	148.50	2	149.00	148.00	6	5,622	0.11%
2020/06/30	5	147.40	0	0.00	147.50	5	5,631	0.09%
2020/06/29	2	147.50	9	149.11	146.50	-7	5,663	-0.12%
2020/06/24	2	145.25	0	0.00	145.00	2	5,647	0.04%
2020/06/23	4	148.38	0	0.00	148.00	4	5,714	0.07%
2020/06/22	5	150.40	6	150.67	150.00	-1	5,751	-0.02%
2020/06/19	1	150.00	1	150.00	147.00	0	5,805	0.00%
2020/06/18	0	0.00	7	148.79	149.00	-7	5,891	-0.12%
2020/06/17	18	148.39	9	150.06	148.00	9	5,926	0.15%
2020/06/16	3	150.33	18	150.97	151.00	-15	6,069	-0.25%
2020/06/15	1	147.00	1	144.50	144.00	0	6,169	0.00%
2020/06/12	10	140.15	7	141.43	144.00	3	6,328	0.05%
2020/06/11	2	145.50	1	145.50	142.50	1	6,411	0.02%
2020/06/10	1	144.00	0	0.00	144.50	1	6,477	0.02%
2020/06/09	4	143.50	0	0.00	142.50	4	6,492	0.06%
2020/06/08	2	146.25	1	146.00	145.00	1	6,568	0.02%
2020/06/05	3	144.83	0	0.00	144.50	3	6,579	0.05%
2020/06/04	10	144.75	8	145.06	146.50	2	6,633	0.03%
2020/06/03	6	139.83	4	140.25	141.50	2	6,616	0.03%
2020/06/02	1	135.50	0	0.00	135.50	1	6,577	0.02%
2020/06/01	2	138.25	10	138.30	138.00	-8	6,613	-0.12%
2020/05/29	1	135.00	3	135.83	135.00	-2	6,664	-0.03%
2020/05/28	1	135.50	2	134.25	135.00	-1	6,759	-0.01%
2020/05/27	2	132.50	3	133.67	132.50	-1	6,852	-0.01%
2020/05/26	4	131.50	2	134.25	131.50	2	6,932	0.03%
2020/05/25	9	131.56	2	132.25	132.50	7	7,065	0.10%
2020/05/22	1	134.00	4	131.63	131.00	-3	7,216	-0.04%
2020/05/21	4	135.00	7	134.07	134.50	-3	7,337	-0.04%
2020/05/20	19	130.13	5	129.10	128.50	14	7,271	0.19%
2020/05/19	20	129.30	34	130.71	130.50	-14	7,310	-0.19%
2020/05/18	23	130.20	2	128.50	128.00	21	7,284	0.29%
2020/05/15	4	141.50	4	142.00	142.00	0	7,069	0.00%
2020/05/14	13	146.46	15	144.83	141.00	-2	7,050	-0.03%
2020/05/13	7	146.50	7	147.50	147.50	0	7,049	0.00%
2020/05/12	8	147.31	0	0.00	146.50	8	7,087	0.11%
2020/05/11	21	155.00	6	152.00	152.00	15	7,188	0.21%
2020/05/08	11	144.95	43.1	149.31	152.50	-32.1	7,099	-0.45%
2020/05/07	11	139.18	11	140.77	141.00	0	6,831	0.00%
2020/05/06	9	140.00	5	140.20	137.50	4	6,803	0.06%
2020/05/05	5	140.10	2	141.00	141.50	3	6,801	0.04%
2020/05/04	6	140.83	1	141.00	140.00	5	6,725	0.07%
2020/04/30	8	144.25	2	145.75	145.00	6	6,772	0.09%
2020/04/29	14	145.11	3	145.50	144.50	11	6,847	0.16%
2020/04/28	2	141.50	23	142.83	145.00	-21	6,942	-0.30%
2020/04/27	14	139.29	2	140.00	140.00	12	6,929	0.17%
2020/04/24	2	138.50	2	138.00	138.00	0	6,986	0.00%
2020/04/23	11	138.27	9	139.22	140.00	2	7,137	0.03%
2020/04/22	20	134.63	20	136.08	136.00	0	7,121	0.00%
2020/04/21	24	141.19	22	136.89	136.50	2	7,117	0.03%
2020/04/20	4	142.25	4	143.13	143.00	0	7,216	0.00%
2020/04/17	14	143.79	8	146.38	143.00	6	7,316	0.08%
2020/04/16	6	146.58	15	149.30	147.50	-9	7,280	-0.12%
2020/04/15	0	0.00	7	146.86	146.50	-7	7,330	-0.10%
2020/04/14	0	0.00	1	146.00	144.00	-1	7,357	-0.01%
2020/04/13	6	141.67	17	143.50	141.00	-11	7,328	-0.15%
2020/04/10	4	139.75	4	139.50	141.00	0	7,307	0.00%
2020/04/09	50	142.70	36	138.83	138.50	14	7,446	0.19%
2020/04/08	12	141.71	10	142.30	142.00	2	7,566	0.03%
2020/04/07	21	146.31	5	144.20	143.00	16	7,541	0.21%
2020/04/06	3	138.50	20	139.50	146.00	-17	7,369	-0.23%
2020/04/01	11	132.09	11	133.09	134.00	0	7,321	0.00%
2020/03/31	25	133.32	16	132.56	133.50	9	7,384	0.12%
2020/03/30	13	130.73	11	131.86	132.50	2	7,407	0.03%
2020/03/27	17	132.79	45	132.90	130.00	-28	7,381	-0.38%
2020/03/26	14	127.68	9	128.06	130.00	5	7,335	0.07%
2020/03/25	25	124.84	28	126.77	127.00	-3	7,342	-0.04%
2020/03/24	8	119.38	12	121.71	118.00	-4	7,276	-0.05%
2020/03/23	13	117.77	1	122.00	115.50	12	7,236	0.17%
2020/03/20	14	125.86	15	126.77	124.00	-1	7,351	-0.01%
2020/03/19	7	117.14	8	118.13	119.50	-1	7,196	-0.01%
2020/03/18	13	115.38	13	117.27	118.00	0	7,068	0.00%
2020/03/17	40	111.38	39	112.18	110.00	1	6,963	0.01%
2020/03/16	30	126.50	12	126.71	118.00	18	6,854	0.26%
2020/03/13	1	120.00	0	0.00	130.00	1	6,737	0.01%
2020/03/12	0	0.00	10	141.50	133.00	-10	6,681	-0.15%
2020/03/10	1	148.50	2	150.25	152.00	-1	6,578	-0.02%
2020/03/09	1	149.00	0	0.00	145.50	1	6,511	0.02%
2020/03/06	12	155.13	2	154.75	153.50	10	6,463	0.15%
2020/03/05	1	154.50	4	154.25	152.00	-3	6,433	-0.05%
2020/03/04	3	150.50	1	151.00	151.00	2	6,372	0.03%
2020/03/03	2	152.00	1	153.00	148.50	1	6,305	0.02%
2020/03/02	6	148.42	8	149.13	151.00	-2	6,222	-0.03%
2020/02/27	3	145.83	0	0.00	143.50	3	6,176	0.05%
2020/02/26	4	148.25	16.1	151.53	152.00	-12.1	6,077	-0.20%
2020/02/25	3	147.33	3	147.67	148.00	0	5,985	0.00%
2020/02/24	0	0.00	9	144.11	145.00	-9	5,861	-0.15%
2020/02/21	0	0.00	1	138.00	138.00	-1	5,750	-0.02%
2020/02/20	1	136.50	2	138.25	136.00	-1	5,750	-0.02%
2020/02/19	8	135.50	9	136.06	135.50	-1	5,696	-0.02%
2020/02/18	9	139.11	4	137.63	138.00	5	5,635	0.09%
2020/02/17	1	140.00	1	142.50	140.50	0	5,637	0.00%
2020/02/14	1	141.50	2	142.25	141.50	-1	5,680	-0.02%
2020/02/13	2	139.00	2	142.50	139.00	0	5,657	0.00%
2020/02/12	6	139.42	6	140.25	140.00	0	5,608	0.00%
2020/02/11	4	130.50	6	131.50	132.00	-2	5,529	-0.04%
2020/02/10	0	126.00	0	0.00	125.50	0	5,682	0.00%
2020/02/07	1	128.00	0	0.00	127.50	1	5,784	0.02%
2020/02/06	5	132.00	5	132.80	132.00	0	5,757	0.00%
2020/02/04	3	129.00	2	130.50	129.00	1	5,692	0.02%
2020/02/03	1	125.00	2	129.00	129.00	-1	5,809	-0.02%
2020/01/31	23	127.91	18	133.75	133.00	5	5,811	0.09%
2020/01/30	21	133.93	0	0.00	132.50	21	5,736	0.37%
2020/01/20	1	147.00	11	145.82	147.00	-10	5,686	-0.18%
2020/01/17	3	142.50	5	142.80	144.50	-2	5,639	-0.04%
2020/01/16	1	139.00	1	139.00	139.00	0	5,510	0.00%
2020/01/14	5	138.60	25	138.12	139.50	-20	5,590	-0.36%
2020/01/13	7	135.29	10	134.30	137.00	-3	5,481	-0.05%
2020/01/10	6	131.33	5	131.80	131.00	1	5,471	0.02%
2020/01/09	4	130.38	10	130.95	132.00	-6	5,551	-0.11%
2020/01/08	10	128.45	15	128.93	126.00	-5	5,603	-0.09%
2020/01/07	2	131.00	15	131.47	131.50	-13	5,557	-0.23%
2020/01/06	8	130.19	2	130.00	130.00	6	5,583	0.11%
2020/01/03	10	132.30	3	130.67	130.00	7	5,614	0.12%
2020/01/02	6	131.00	12	132.50	136.50	-6	5,442	-0.11%
2019/12/31	2	129.00	0	0.00	127.50	2	5,306	0.04%
2019/12/30	12	130.00	2	130.00	129.50	10	5,284	0.19%
2019/12/27	0	0.00	1	130.00	129.00	-1	5,364	-0.02%
2019/12/26	2	130.50	14	130.29	130.50	-12	5,338	-0.22%
2019/12/25	13	128.23	6	130.17	130.00	7	5,341	0.13%
2019/12/24	3	126.00	4	126.25	126.00	-1	5,328	-0.02%
2019/12/23	5	125.90	3	125.00	125.00	2	5,329	0.04%
2019/12/20	2	127.75	4	128.75	129.50	-2	5,323	-0.04%
2019/12/19	20	127.25	2	127.50	127.00	18	5,283	0.34%
2019/12/18	7	132.07	2	133.50	129.00	5	5,222	0.10%
2019/12/17	14	128.96	13	130.04	133.00	1	5,203	0.02%
2019/12/16	18	129.97	5	129.30	129.00	13	5,080	0.26%
2019/12/13	8	130.69	8	133.13	130.00	0	5,063	0.00%
2019/12/12	11	134.86	4	136.50	133.50	7	4,965	0.14%
2019/12/11	3	140.33	0	0.00	138.00	3	4,935	0.06%
2019/12/09	1	141.50	1	140.00	141.50	0	5,249	0.00%
2019/12/06	2	140.75	0	0.00	140.00	2	5,292	0.04%
2019/12/05	1	143.50	1	143.00	144.00	0	5,314	0.00%
2019/12/04	0	0.00	5	141.00	143.00	-5	5,348	-0.09%
2019/12/03	1	141.00	1	141.50	141.50	0	5,452	0.00%
2019/11/28	0	0.00	1	141.50	141.00	-1	5,434	-0.02%
2019/11/27	2	143.25	3	143.00	144.00	-1	5,473	-0.02%
2019/11/26	0	0.00	5	140.30	143.00	-5	5,459	-0.09%
2019/11/22	1	136.00	1	137.00	137.00	0	5,404	0.00%
2019/11/21	10	133.50	10	131.90	135.50	0	5,348	0.00%
2019/11/20	0	0.00	5	134.50	133.50	-5	5,330	-0.09%
2019/11/19	2	138.00	3	139.50	137.50	-1	5,354	-0.02%
2019/11/15	4	140.50	5	139.50	140.50	-1	5,416	-0.02%
2019/11/14	3	140.33	1	142.00	138.00	2	5,449	0.04%
2019/11/13	1	144.00	2.1	143.06	144.00	-1.1	5,480	-0.02%
2019/11/12	10	140.00	2	140.50	140.50	8	5,470	0.15%
2019/11/11	8	138.94	39	137.06	137.50	-31	5,554	-0.56%
2019/11/08	6	139.83	8.1	141.62	140.00	-2.1	5,572	-0.04%
2019/11/07	8	138.63	2	138.00	139.00	6	5,556	0.11%
2019/11/06	31	149.19	1	155.00	147.00	30	5,537	0.54%
2019/11/05	11	154.91	10	154.25	154.00	1	5,632	0.02%
2019/11/04	5	154.50	5	155.60	154.50	0	5,735	0.00%
2019/11/01	6	153.67	2	156.25	154.00	4	5,818	0.07%
2019/10/31	11	159.50	12	160.38	155.00	-1	5,955	-0.02%
2019/10/30	10	156.15	7	157.29	158.00	3	5,947	0.05%
2019/10/29	4	157.38	11	158.59	160.50	-7	6,036	-0.12%
2019/10/28	2	155.00	1	157.00	157.50	1	6,014	0.02%
2019/10/25	3	156.00	2	158.50	156.00	1	6,001	0.02%
2019/10/24	3	156.00	1	157.00	155.50	2	5,968	0.03%
2019/10/23	2	159.00	2	159.00	157.00	0	5,990	0.00%
2019/10/22	3	160.17	4	160.00	159.00	-1	5,972	-0.02%
2019/10/21	5	158.20	2	159.50	155.50	3	6,058	0.05%
2019/10/18	1	157.00	2	156.00	157.00	-1	6,151	-0.02%
2019/10/17	12	151.25	14	152.00	154.50	-2	6,129	-0.03%
2019/10/16	8	149.25	4	146.00	147.50	4	6,024	0.07%
2019/10/15	1	158.00	1	159.50	156.50	0	5,862	0.00%
2019/10/14	4	157.13	4	158.13	158.00	0	5,964	0.00%
2019/10/09	0	0.00	18	146.83	150.00	-18	5,878	-0.31%
2019/10/08	16	151.53	1	153.00	150.00	15	5,816	0.26%
2019/10/07	1	154.50	20	153.70	154.50	-19	5,838	-0.33%
2019/10/04	7	153.79	6	152.50	151.50	1	5,834	0.02%
2019/10/03	35	150.84	11	152.91	153.00	24	5,844	0.41%
2019/10/02	0	0.00	2	151.50	158.50	-2	5,739	-0.03%
2019/10/01	13	155.19	12	153.79	153.50	1	5,720	0.02%
2019/09/26	5	156.00	5	157.00	155.00	0	5,743	0.00%
2019/09/24	4	160.63	3	162.00	158.50	1	5,892	0.02%
2019/09/23	8	161.81	8	161.56	162.00	0	6,030	0.00%
2019/09/20	4	161.38	3	160.33	162.50	1	6,224	0.02%
2019/09/19	6	160.50	4	160.88	162.50	2	6,234	0.03%
2019/09/18	3	164.17	4.5	163.39	163.50	-1.5	6,207	-0.02%
2019/09/17	3	161.83	8	162.94	163.00	-5	6,191	-0.08%
2019/09/16	6	162.08	0	0.00	162.00	6	6,208	0.10%
2019/09/12	4	162.50	19	167.63	167.00	-15	6,221	-0.24%
2019/09/11	6	153.00	8	154.25	155.50	-2	6,115	-0.03%
2019/09/10	5	148.20	5	150.80	149.50	0	6,027	0.00%
2019/09/09	3	149.33	0	0.00	148.50	3	6,024	0.05%
2019/09/06	3	149.17	7	150.71	152.00	-4	6,016	-0.07%
2019/09/05	15	148.00	13	148.81	149.50	2	6,035	0.03%
2019/09/04	7	141.71	12	143.58	146.50	-5	6,003	-0.08%
2019/09/03	14	143.18	13	143.38	141.50	1	6,258	0.02%
2019/09/02	5	139.20	28	139.27	142.50	-23	6,345	-0.36%
2019/08/30	17	138.12	4	139.75	137.00	13	6,354	0.20%
2019/08/29	23	138.22	38	138.82	139.50	-15	6,446	-0.23%
2019/08/28	23	136.78	1	139.00	136.50	22	6,477	0.34%
2019/08/27	0	0.00	30	139.25	139.00	-30	6,511	-0.46%
2019/08/26	11	136.41	0	0.00	141.00	11	6,534	0.17%
2019/08/23	22	140.45	3	140.00	140.00	19	6,560	0.29%
2019/08/22	6	144.92	3	146.33	143.50	3	6,542	0.05%
2019/08/21	2	142.25	4	143.63	146.00	-2	6,519	-0.03%
2019/08/20	3	143.33	15	146.33	143.00	-12	6,657	-0.18%
2019/08/19	21	141.48	35	141.79	141.50	-14	6,668	-0.21%
2019/08/16	21	140.86	15	143.20	139.50	6	6,761	0.09%
2019/08/15	18	140.69	10	141.60	142.00	8	6,802	0.12%
2019/08/14	18	141.11	6	142.00	140.00	12	6,830	0.18%
2019/08/13	2	138.00	39	137.94	137.00	-37	6,905	-0.54%
2019/08/12	23	139.54	2	142.00	137.00	21	7,028	0.30%
2019/08/08	9	137.39	31	137.84	140.00	-22	6,999	-0.31%
2019/08/07	30	133.80	26	135.00	132.00	4	6,911	0.06%
2019/08/06	23	127.02	36	127.57	129.00	-13	6,759	-0.19%
2019/08/05	17	129.21	19	130.79	128.00	-2	6,721	-0.03%
2019/08/02	34	128.26	5	131.80	128.00	29	6,697	0.43%
2019/08/01	15	136.30	14	136.96	137.50	1	6,555	0.02%
2019/07/31	20	134.98	38	135.26	137.50	-18	6,395	-0.28%
2019/07/30	30	124.03	8	125.63	125.00	22	6,240	0.35%
2019/07/29	2	129.25	4	129.63	129.00	-2	6,282	-0.03%
2019/07/26	1	127.00	2	127.75	128.50	-1	6,401	-0.02%
2019/07/25	3	127.50	5	127.60	127.00	-2	6,397	-0.03%
2019/07/24	17	125.18	6	126.42	125.50	11	6,350	0.17%
2019/07/23	15	126.53	6	132.17	126.00	9	6,387	0.14%
2019/07/22	2	121.25	23	124.30	129.50	-21	6,256	-0.34%
2019/07/19	5	117.90	24	118.10	118.00	-19	6,133	-0.31%
2019/07/18	13	112.35	10	112.60	112.50	3	6,100	0.05%
2019/07/16	2	117.00	3	118.00	115.00	-1	6,170	-0.02%
2019/07/15	0	0.00	3	115.67	117.00	-3	6,164	-0.05%
2019/07/12	4	114.25	3	115.33	115.00	1	6,239	0.02%
2019/07/11	20	114.20	6	115.67	114.00	14	6,344	0.22%
2019/07/10	26	112.33	17	114.29	112.00	9	6,461	0.14%
2019/07/09	5	116.90	0	0.00	117.50	5	6,531	0.08%
2019/07/05	1	118.50	0	0.00	116.50	1	6,495	0.02%
2019/07/04	3	117.67	3	118.33	119.00	0	6,540	0.00%
2019/07/03	5	118.40	13	121.04	117.50	-8	6,525	-0.12%
2019/07/02	13	118.04	8	115.06	118.50	5	6,440	0.08%
2019/07/01	19	115.21	13	115.54	118.00	6	6,417	0.09%
2019/06/28	33	109.95	3	109.17	109.00	30	6,305	0.48%
2019/06/27	5	108.20	32	108.97	112.00	-27	6,171	-0.44%
2019/06/26	7	101.79	6	103.50	102.00	1	6,110	0.02%
2019/06/25	1	100.50	11	103.95	104.00	-10	6,050	-0.17%
2019/06/24	12	100.58	2	100.00	103.50	10	6,065	0.16%
2019/06/21	11	102.00	0	0.00	102.00	11	6,081	0.18%
2019/06/20	1	106.00	20	104.53	104.50	-19	6,077	-0.31%
2019/06/19	6	102.33	5	101.60	103.00	1	6,048	0.02%
2019/06/18	0	0.00	5	99.82	98.70	-5	6,026	-0.08%
2019/06/17	12	99.00	3	100.03	98.90	9	6,073	0.15%
2019/06/14	16	98.88	0	0.00	99.80	16	6,054	0.26%
2019/06/13	1	99.60	20	100.48	99.40	-19	6,074	-0.31%
2019/06/12	5	101.28	14	102.46	99.90	-9	6,206	-0.15%
2019/06/11	63	98.54	34	98.22	100.00	29	6,389	0.45%
2019/06/10	10	88.00	14	92.18	94.60	-4	6,229	-0.06%
2019/06/06	1	86.50	1	86.40	86.00	0	6,184	0.00%
2019/06/05	14	89.16	11	89.30	88.30	3	6,198	0.05%
2019/06/04	0	0.00	4	90.70	91.60	-4	6,100	-0.07%
2019/06/03	4	89.45	1	89.20	88.30	3	6,072	0.05%
2019/05/31	0	0.00	11	88.58	86.90	-11	6,045	-0.18%
2019/05/30	23	87.47	12	87.33	87.00	11	5,989	0.18%
2019/05/29	1	83.50	1	83.90	84.00	0	5,936	0.00%
2019/05/28	0	0.00	1	84.60	84.60	-1	5,951	-0.02%
2019/05/27	2	83.00	2	84.00	82.80	0	5,916	0.00%
2019/05/23	14	90.38	15	90.02	90.50	-1	5,741	-0.02%
2019/05/22	7	94.96	6	94.47	93.00	1	5,668	0.02%
2019/05/21	3	90.17	3	89.03	90.50	0	5,621	0.00%
2019/05/20	4	88.35	4	88.95	89.60	0	5,628	0.00%
2019/05/17	1	92.00	1	91.80	91.80	0	5,596	0.00%
2019/05/16	5	103.70	5	102.70	102.00	0	5,524	0.00%
2019/05/15	9	108.61	12	108.42	108.50	-3	5,498	-0.05%
2019/05/14	11	101.54	4	102.75	104.50	7	5,448	0.13%
2019/05/13	0	0.00	2	100.00	100.50	-2	5,444	-0.04%
2019/05/10	11	104.77	5	106.40	106.50	6	5,499	0.11%
2019/05/09	2	106.00	19	105.95	104.00	-17	5,628	-0.30%
2019/05/07	10	107.00	0	0.00	107.50	10	5,629	0.18%
2019/05/06	5	107.20	1	109.50	105.50	4	5,579	0.07%
2019/05/03	2	106.50	3	107.67	112.00	-1	5,487	-0.02%
2019/05/02	0	0.00	6	101.00	103.00	-6	5,371	-0.11%
2019/04/29	3	94.30	2	98.70	98.70	1	5,496	0.02%
2019/04/26	1	100.00	0	0.00	99.50	1	5,470	0.02%
2019/04/25	0	0.00	1	102.50	103.00	-1	5,552	-0.02%
2019/04/24	1	100.50	2	100.75	102.00	-1	5,741	-0.02%
2019/04/23	0	104.00	0	0.00	104.50	0	5,721	0.00%
2019/04/19	1	105.00	0	0.00	102.00	1	5,605	0.02%
2019/04/18	1	100.50	2	100.50	100.00	-1	5,493	-0.02%
2019/04/17	4	99.18	3	99.67	98.10	1	5,448	0.02%
2019/04/16	3	96.20	4	95.28	98.10	-1	5,368	-0.02%
2019/04/15	3	91.60	2	93.75	92.00	1	5,296	0.02%
2019/04/12	0	86.90	0	0.00	87.30	0	5,209	0.00%
2019/04/11	0	86.30	0	0.00	86.50	0	5,225	0.00%
2019/04/08	1	88.20	0	0.00	88.20	1	5,288	0.02%
2019/04/02	1	90.40	1	90.30	88.20	0	5,217	0.00%
2019/04/01	0	0.00	1	88.20	87.40	-1	5,177	-0.02%
2019/03/29	16	88.54	15	89.07	88.80	1	5,144	0.02%
2019/03/28	0	0.00	1	85.30	84.90	-1	5,029	-0.02%
2019/03/27	6	85.42	15	85.20	85.10	-9	5,061	-0.18%
2019/03/26	10	85.50	6	85.90	83.50	4	5,049	0.08%
2019/03/25	4	83.55	4	84.70	85.00	0	5,080	0.00%
2019/03/22	13	84.88	3	85.13	84.60	10	5,091	0.20%
2019/03/21	0	0.00	15	84.76	85.50	-15	5,059	-0.30%
2019/03/20	10	82.77	7	81.86	82.40	3	5,035	0.06%
2019/03/19	4	80.28	0	0.00	80.90	4	5,063	0.08%
2019/03/18	0	0.00	1	80.90	81.30	-1	5,161	-0.02%
2019/03/15	27	79.66	29	80.30	80.50	-2	5,150	-0.04%
2019/03/14	6	77.23	18	76.65	77.80	-12	4,998	-0.24%
2019/03/13	2	72.25	2	73.00	72.70	0	4,833	0.00%
2019/03/12	0	0.00	1	70.90	70.80	-1	4,830	-0.02%
2019/03/11	0	0.00	50	69.20	69.20	-50	5,033	-0.99%
2019/03/08	10	66.50	0	0.00	67.00	10	4,985	0.20%
2019/03/06	45	66.68	5	67.90	67.20	40	5,068	0.79%
2019/03/04	1	68.50	0	0.00	68.60	1	5,252	0.02%
2019/02/22	1	69.40	1	69.30	68.80	0	5,313	0.00%
2019/02/19	1	71.10	2	70.40	70.60	-1	5,206	-0.02%
2019/02/18	13	69.66	17	69.08	69.60	-4	5,144	-0.08%
2019/02/14	7	64.80	1	65.50	65.20	6	4,913	0.12%
2019/02/13	0	0.00	34	65.68	64.20	-34	4,874	-0.70%
2019/02/12	9	64.87	11	65.17	65.00	-2	4,821	-0.04%
2019/02/11	29	65.09	33	64.61	65.50	-4	4,776	-0.08%
2019/01/30	2	60.30	5	60.90	61.00	-3	4,652	-0.06%
2019/01/29	2	58.25	0	0.00	58.20	2	4,489	0.04%
2019/01/28	0	0.00	2	57.60	58.10	-2	4,577	-0.04%
2019/01/25	30	57.30	0	0.00	57.50	30	4,689	0.64%
2019/01/24	2	57.15	0	0.00	57.10	2	4,746	0.04%
2019/01/23	0	0.00	31	57.77	57.70	-31	4,748	-0.65%
2019/01/22	4	58.45	43	58.09	57.60	-39	4,736	-0.82%
2019/01/21	2	58.75	0	0.00	58.90	2	4,698	0.04%
2019/01/18	3	57.67	3	58.20	57.30	0	4,629	0.00%
2019/01/17	23	58.67	4	57.88	56.80	19	4,596	0.41%
2019/01/16	7	58.53	28	58.69	59.20	-21	4,485	-0.47%
2019/01/15	2	54.80	3	54.40	54.30	-1	4,288	-0.02%
2019/01/14	2	53.80	0	0.00	52.40	2	4,244	0.05%
2019/01/10	11	54.01	1	54.00	53.60	10	4,281	0.23%
2019/01/09	20	53.70	7	53.66	53.30	13	4,311	0.30%
2019/01/08	25	52.66	0	0.00	53.00	25	4,316	0.58%
2019/01/07	24	52.93	8	52.68	52.50	16	4,339	0.37%
2019/01/04	5	49.33	9	50.03	50.90	-4	4,312	-0.09%
2019/01/03	5	50.70	5	51.24	50.30	0	4,344	0.00%
2019/01/02	8	52.28	8	52.24	51.70	0	4,356	0.00%
2018/12/28	4	50.90	2	50.20	50.00	2	4,303	0.05%
2018/12/25	2	48.68	0	0.00	48.60	2	4,357	0.05%
2018/12/20	1	49.30	0	0.00	49.20	1	4,354	0.02%
2018/12/18	4	50.88	2	50.40	50.40	2	4,274	0.05%
2018/12/17	2	52.30	0	0.00	52.30	2	4,222	0.05%
2018/12/14	0	0.00	2	53.30	53.30	-2	4,258	-0.05%
2018/12/13	3	52.83	0	0.00	52.50	3	4,236	0.07%
2018/12/12	9	53.54	26	53.41	53.80	-17	4,180	-0.41%
2018/12/11	11	53.12	8	52.38	53.20	3	4,060	0.07%
2018/12/10	14	50.25	3	50.20	50.00	11	3,929	0.28%
2018/12/07	7	49.56	8	49.69	49.40	-1	3,888	-0.03%
2018/12/06	7	50.11	3	48.50	48.35	4	3,858	0.10%
2018/12/05	2	54.60	5	53.40	53.50	-3	3,781	-0.08%
2018/12/04	9	54.92	7	55.37	55.00	2	3,744	0.05%
2018/11/30	0	0.00	1	48.50	48.60	-1	3,466	-0.03%
2018/11/29	15	49.20	24	49.26	48.00	-9	3,443	-0.26%
2018/11/28	12	46.94	9	47.20	47.25	3	3,347	0.09%
2018/11/27	11	46.86	14	46.56	47.15	-3	3,276	-0.09%
2018/11/26	2	43.80	3	44.48	45.00	-1	3,144	-0.03%
2018/11/22	1	44.75	0	0.00	43.15	1	3,086	0.03%
2018/11/21	12	42.91	12	42.08	42.65	0	3,030	0.00%
2018/11/19	5	43.70	5	43.82	44.00	0	3,069	0.00%
2018/11/14	2	44.50	2	44.45	44.35	0	3,035	0.00%
2018/11/09	8	45.98	8	45.93	45.80	0	3,026	0.00%
2018/11/08	2	46.45	1	46.55	46.55	1	3,029	0.03%
2018/11/07	0	0.00	1	47.05	47.10	-1	2,998	-0.03%
2018/11/06	14	46.61	13	46.52	45.55	1	3,001	0.03%
2018/11/05	4	48.10	4	48.85	47.30	0	2,955	0.00%
2018/11/02	10	45.55	9	45.86	46.00	1	2,851	0.04%
2018/10/31	0	0.00	20	38.23	39.60	-20	2,648	-0.76%
2018/10/30	20	37.28	0	0.00	37.30	20	2,699	0.74%
2018/10/26	0	0.00	2	37.80	37.90	-2	2,722	-0.07%
2018/10/25	8	38.83	10	38.55	38.20	-2	2,738	-0.07%
2018/10/24	0	0.00	20	40.89	41.25	-20	2,695	-0.74%
2018/10/23	6	41.00	6	41.48	40.80	0	2,682	0.00%
2018/10/22	3	41.15	3	41.10	40.90	0	2,677	0.00%
2018/10/19	26	39.99	26	39.39	40.40	0	2,662	0.00%
2018/10/18	31	42.55	2	41.85	41.85	29	2,626	1.10%
2018/10/17	3	40.73	3	40.92	41.80	0	2,590	0.00%
2018/10/16	0	0.00	2	41.35	41.30	-2	2,532	-0.08%
2018/10/15	5	41.88	2	41.50	41.50	3	2,481	0.12%
2018/10/11	8	42.85	10	43.00	42.75	-2	2,388	-0.08%
2018/10/09	0	0.00	1	48.15	47.50	-1	2,318	-0.04%
2018/10/05	0	0.00	3	51.60	51.10	-3	2,254	-0.13%
2018/10/04	5	56.12	0	0.00	54.60	5	2,222	0.22%
2018/10/03	3	58.07	0	0.00	57.20	3	2,189	0.14%
2018/10/01	0	0.00	3	60.10	60.20	-3	2,296	-0.13%
2018/09/28	6	58.50	0	0.00	59.00	6	2,341	0.26%
2018/09/27	2	59.30	0	0.00	58.90	2	2,493	0.08%
2018/09/26	3	60.33	0	0.00	59.80	3	2,505	0.12%
2018/09/25	6	62.02	0	0.00	61.70	6	2,507	0.24%
2018/09/21	1	61.30	1	61.20	62.00	0	2,514	0.00%
2018/09/20	6	59.58	12	60.24	60.70	-6	2,522	-0.24%
2018/09/19	0	0.00	1	62.00	62.20	-1	2,471	-0.04%
2018/09/13	1	60.10	2	60.10	60.50	-1	2,574	-0.04%
2018/09/12	2	59.75	0	0.00	59.70	2	2,605	0.08%
2018/09/11	2	59.30	2	60.10	61.00	0	2,608	0.00%
2018/09/10	2	61.40	2	60.60	61.00	0	2,632	0.00%
2018/09/07	5	66.90	5	66.68	65.50	0	2,636	0.00%
2018/09/05	2	67.75	4	67.70	68.00	-2	2,653	-0.08%
2018/08/31	3	66.60	0	0.00	66.20	3	2,738	0.11%
2018/08/30	1	66.60	1	65.80	67.20	0	2,813	0.00%
2018/08/27	0	0.00	2	66.95	67.00	-2	3,366	-0.06%
2018/08/24	2	65.90	0	0.00	65.80	2	3,402	0.06%
2018/08/23	0	0.00	1	68.60	67.30	-1	3,392	-0.03%
2018/08/22	2	67.45	3	68.17	67.90	-1	3,434	-0.03%
2018/08/20	2	67.10	0	0.00	67.00	2	3,542	0.06%
2018/08/15	1	68.30	1	68.20	68.20	0	3,538	0.00%
2018/08/13	1	69.90	1	68.20	69.50	0	3,550	0.00%
2018/08/09	1	70.80	0	0.00	72.00	1	3,527	0.03%
2018/08/08	0	0.00	1	71.30	70.70	-1	3,507	-0.03%
2018/08/07	2	71.15	0	0.00	71.00	2	3,490	0.06%
2018/08/06	6	74.02	1	72.20	72.20	5	3,469	0.14%
2018/08/03	0	0.00	5	75.34	76.00	-5	3,393	-0.15%
2018/08/02	7	74.67	5	75.54	73.30	2	3,375	0.06%
2018/08/01	0	0.00	8	73.30	74.20	-8	3,346	-0.24%
2018/07/26	0	0.00	1	71.30	71.50	-1	3,315	-0.03%
2018/07/24	1	70.80	0	0.00	71.10	1	3,386	0.03%
2018/07/23	1	70.70	2	70.00	70.50	-1	3,403	-0.03%
2018/07/20	2	71.30	1	72.20	71.40	1	3,427	0.03%
2018/07/19	1	71.50	0	0.00	71.30	1	3,465	0.03%
2018/07/18	2	71.60	3	72.77	72.20	-1	3,649	-0.03%
2018/07/17	1	71.60	0	0.00	72.00	1	3,684	0.03%
2018/07/16	2	71.40	0	0.00	71.30	2	3,682	0.05%
2018/07/13	0	0.00	1	72.70	72.00	-1	3,678	-0.03%
2018/07/12	5	72.00	0	0.00	72.60	5	3,690	0.14%
2018/07/11	3	74.80	0	0.00	73.90	3	3,701	0.08%
2018/07/10	12	75.76	1	75.80	75.90	11	3,673	0.30%
2018/07/09	0	0.00	5	73.08	74.40	-5	3,627	-0.14%
2018/07/06	8	71.29	9	71.80	71.50	-1	3,574	-0.03%
2018/07/05	57	74.42	56	72.12	73.80	1	3,524	0.03%
2018/07/04	0	0.00	5	71.60	72.70	-5	3,340	-0.15%
2018/07/03	5	70.50	0	0.00	70.50	5	3,322	0.15%
2018/06/29	0	0.00	1	71.50	71.10	-1	3,321	-0.03%
2018/06/28	0	0.00	1	70.50	69.90	-1	3,303	-0.03%
2018/06/26	0	0.00	3	66.90	68.60	-3	3,320	-0.09%
2018/06/22	1	67.60	0	0.00	66.90	1	3,334	0.03%
2018/06/21	3	69.17	1	70.40	68.50	2	3,314	0.06%
2018/06/20	2	69.20	0	0.00	69.00	2	3,296	0.06%
2018/06/15	3	71.50	1	71.40	70.80	2	3,321	0.06%
2018/06/14	4	72.15	0	0.00	71.80	4	3,295	0.12%
2018/06/13	1	72.30	0	0.00	72.40	1	3,364	0.03%
2018/06/12	1	72.10	0	0.00	72.00	1	3,403	0.03%
2018/06/11	2	70.50	3	71.73	72.40	-1	3,464	-0.03%
2018/06/08	1	70.30	0	0.00	71.00	1	3,418	0.03%
2018/06/07	2	71.60	2	71.75	71.70	0	3,482	0.00%
2018/06/05	4	72.38	14	73.61	71.20	-10	3,301	-0.30%
2018/06/04	1	70.80	3	69.57	70.80	-2	3,032	-0.07%
2018/06/01	4	64.43	3	64.60	64.40	1	2,888	0.03%
2018/05/31	0	0.00	1	65.00	64.20	-1	2,881	-0.03%
2018/05/30	9	65.48	3	66.50	64.50	6	2,843	0.21%
2018/05/29	3	66.03	12	67.18	67.10	-9	2,817	-0.32%
2018/05/28	0	0.00	2	65.60	66.00	-2	2,936	-0.07%
2018/05/25	0	0.00	2	62.80	63.30	-2	3,014	-0.07%
2018/05/24	6	62.18	0	0.00	62.50	6	3,333	0.18%
2018/05/23	0	0.00	2	63.40	62.80	-2	3,364	-0.06%
2018/05/22	2	62.90	2	64.10	62.40	0	3,396	0.00%
2018/05/21	2	63.30	0	0.00	63.60	2	3,516	0.06%
2018/05/10	3	67.00	0	0.00	66.80	3	3,786	0.08%
2018/05/08	1	65.20	0	0.00	67.30	1	3,811	0.03%
2018/05/07	2	66.55	1	65.50	65.00	1	3,801	0.03%
2018/05/04	3	66.60	0	0.00	65.90	3	3,792	0.08%
2018/05/03	2	67.60	0	0.00	66.10	2	3,786	0.05%
2018/05/02	2	67.80	4	68.03	67.80	-2	3,765	-0.05%
2018/04/27	2	63.90	0	0.00	63.80	2	3,688	0.05%
2018/04/26	51	64.27	51	65.01	63.00	0	3,669	0.00%
2018/04/25	0	0.00	3	63.70	65.00	-3	3,659	-0.08%
2018/04/24	0	0.00	1	56.10	62.90	-1	3,639	-0.03%
2018/04/23	23	64.98	21	65.82	62.00	2	3,467	0.06%
2018/04/20	1	68.20	0	0.00	68.50	1	3,387	0.03%
2018/04/19	7	67.94	1	67.90	68.00	6	3,398	0.18%
2018/04/18	1	69.40	1	69.50	69.20	0	3,461	0.00%
2018/04/17	0	0.00	1	70.70	68.00	-1	3,436	-0.03%
2018/04/16	1	72.30	0	0.00	72.40	1	3,400	0.03%
2018/04/12	11	72.65	10	73.10	72.50	1	3,403	0.03%
2018/04/03	2	71.10	0	0.00	71.40	2	3,462	0.06%
2018/03/31	0	0.00	1	72.30	71.90	-1	3,472	-0.03%
2018/03/30	1	71.60	0	0.00	71.50	1	3,470	0.03%
2018/03/29	0	0.00	1	68.80	68.60	-1	3,408	-0.03%
2018/03/28	1	68.30	0	0.00	67.40	1	3,386	0.03%
2018/03/22	2	73.35	0	0.00	71.90	2	3,307	0.06%
2018/03/21	2	73.80	2	74.75	76.00	0	3,250	0.00%
2018/03/20	1	72.70	0	0.00	73.00	1	3,194	0.03%
2018/03/19	0	0.00	3	73.17	74.50	-3	3,142	-0.10%
2018/03/16	0	0.00	1	72.40	70.50	-1	3,065	-0.03%
2018/03/15	9	69.98	7	70.99	70.70	2	3,000	0.07%
2018/03/14	1	71.50	0	0.00	71.50	1	2,949	0.03%
2018/03/13	1	72.60	1	74.00	72.40	0	2,925	0.00%
2018/03/12	0	0.00	2	73.20	71.70	-2	2,784	-0.07%
2018/03/09	1	71.60	0	0.00	71.50	1	2,745	0.04%
2018/03/08	3	71.73	0	0.00	71.20	3	2,753	0.11%
2018/03/06	0	0.00	5	71.70	74.00	-5	2,742	-0.18%
2018/03/02	6	74.73	0	0.00	74.40	6	2,746	0.22%
2018/03/01	4	77.25	3	77.00	74.80	1	2,766	0.04%
2018/02/27	3	76.70	3	77.17	76.50	0	2,592	0.00%
2018/02/26	2	75.35	4	75.55	77.80	-2	2,536	-0.08%
2018/02/23	1	72.80	1	70.50	70.80	0	2,217	0.00%
2018/02/21	1	73.50	2	72.70	72.10	-1	2,135	-0.05%
2018/02/12	5	69.92	7	69.64	69.70	-2	2,006	-0.10%
2018/02/08	1	66.00	1	67.70	67.50	0	1,830	0.00%
2018/02/06	2	61.25	1	63.40	63.10	1	1,717	0.06%
2018/02/02	1	63.80	0	0.00	63.20	1	1,719	0.06%
2018/01/30	6	63.27	4	63.90	62.90	2	1,687	0.12%
2018/01/26	2	63.30	1	63.40	63.10	1	1,697	0.06%
2018/01/24	1	63.80	1	63.30	63.20	0	1,764	0.00%
2018/01/19	1	65.20	0	0.00	64.10	1	1,829	0.05%
2018/01/18	1	66.70	0	0.00	66.00	1	1,834	0.05%
2018/01/17	1	66.30	0	0.00	66.80	1	1,856	0.05%
2018/01/16	1	67.10	1	67.80	68.40	0	1,850	0.00%
2018/01/12	1	67.80	6	69.17	67.60	-5	1,879	-0.27%
2018/01/11	1	64.20	0	0.00	64.90	1	1,817	0.06%
2018/01/10	1	65.40	0	0.00	64.20	1	1,851	0.05%
2018/01/09	3	66.77	2	67.20	66.20	1	1,895	0.05%
2018/01/08	0	0.00	2	68.85	67.80	-2	2,002	-0.10%
2018/01/05	1	68.60	0	0.00	67.60	1	2,009	0.05%
2018/01/04	3	68.00	4	68.85	68.50	-1	2,043	-0.05%
2018/01/03	8	66.83	8	67.36	66.50	0	2,122	0.00%
2018/01/02	4	65.18	4	65.45	65.80	0	2,198	0.00%