聯茂 (6213)-凱基-士林券商分點個股進出

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

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－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/11/21	3	78.57	1	78.40	78.40	2	5,681	0.04%
2024/11/20	0	0.00	3	77.20	76.50	-3	5,608	-0.05%
2024/11/19	0	0.00	1	76.60	77.20	-1	5,663	-0.02%
2024/11/15	1	77.10	0	0.00	77.40	1	5,755	0.02%
2024/11/14	1	74.90	0	0.00	74.50	1	5,804	0.02%
2024/11/12	3.1	76.48	0	0.00	75.70	3.1	5,901	0.05%
2024/11/11	3	77.70	5	77.70	77.60	-2	5,942	-0.03%
2024/11/08	6	78.05	0.1	77.45	77.20	5.9	6,055	0.10%
2024/11/07	0	0.00	1	78.70	78.70	-1	6,262	-0.02%
2024/11/04	0	0.00	5	78.84	79.20	-5	7,003	-0.07%
2024/11/01	5	78.10	1	77.90	78.90	4	7,033	0.06%
2024/10/30	1	77.80	5.3	77.91	77.60	-4.3	7,093	-0.06%
2024/10/29	1	78.50	16	78.76	77.90	-15	7,130	-0.21%
2024/10/28	5	78.10	3	78.20	78.60	2	7,134	0.03%
2024/10/25	6	77.60	0	0.00	77.90	6	7,169	0.08%
2024/10/24	2	79.70	13.1	78.51	78.20	-11.1	7,256	-0.15%
2024/10/23	22	78.35	11	78.67	78.90	11	7,188	0.15%
2024/10/22	3	74.80	0	0.00	76.10	3	7,145	0.04%
2024/10/21	5	75.10	5	73.50	75.00	0	7,236	0.00%
2024/10/18	2	75.00	1	73.90	72.80	1	7,295	0.01%
2024/10/17	5	75.82	1	76.20	76.00	4	7,242	0.06%
2024/10/16	0.1	74.75	0	0.00	74.30	0.1	7,331	0.00%
2024/10/15	0	0.00	10	74.80	74.80	-10	7,345	-0.14%
2024/10/09	0.1	73.40	0	0.00	73.10	0.1	7,479	0.00%
2024/10/01	1	74.60	0	0.00	75.30	1	8,611	0.01%
2024/09/30	1	74.70	0	0.00	75.50	1	8,859	0.01%
2024/09/27	0	0.00	1	75.50	75.80	-1	9,315	-0.01%
2024/09/26	0.2	74.10	0	0.00	73.90	0.2	9,486	0.00%
2024/09/20	0	0.00	1	74.20	73.50	-1	10,008	-0.01%
2024/09/19	0	0.00	5	73.40	73.40	-5	10,029	-0.05%
2024/09/18	1	73.50	0	0.00	72.10	1	10,066	0.01%
2024/09/16	1	75.20	0	0.00	74.80	1	10,130	0.01%
2024/09/13	0	0.00	1	73.80	73.70	-1	10,517	-0.01%
2024/09/12	0.1	73.30	5	72.30	73.40	-5	10,659	-0.05%
2024/09/11	2	71.30	2	71.45	71.10	0	10,760	0.00%
2024/09/10	7.1	72.79	1	71.20	71.20	6.1	10,933	0.06%
2024/09/09	1.1	73.28	0	0.00	74.20	1.1	11,352	0.01%
2024/09/06	7.1	75.64	2	75.25	74.60	5.1	11,534	0.04%
2024/09/05	4.1	77.58	2	78.60	76.50	2.1	11,564	0.02%
2024/09/04	11.1	77.32	2	76.95	76.70	9.1	11,415	0.08%
2024/09/03	34.1	83.47	25.1	84.70	81.80	9.1	11,399	0.08%
2024/09/02	5	81.30	0.2	81.20	80.80	4.8	11,087	0.04%
2024/08/30	28.2	81.66	4.2	81.98	81.30	24	10,980	0.22%
2024/08/29	1	77.30	3	77.27	77.00	-2	10,652	-0.02%
2024/08/28	1	77.10	1	77.30	77.50	0	10,742	0.00%
2024/08/27	0	0.00	1	77.10	76.90	-1	10,776	-0.01%
2024/08/26	0	0.00	2	78.20	77.40	-2	10,859	-0.02%
2024/08/22	0	0.00	2	77.40	78.10	-2	11,279	-0.02%
2024/08/21	3	77.27	0	0.00	76.90	3	11,452	0.03%
2024/08/20	1	80.10	0	0.00	78.70	1	11,535	0.01%
2024/08/19	0	0.00	2	79.15	79.10	-2	11,705	-0.02%
2024/08/15	1	76.50	0.1	77.36	76.50	1	11,886	0.01%
2024/08/14	0	0.00	1	76.80	76.60	-1	11,892	-0.01%
2024/08/13	2	76.85	2	77.00	75.90	0	11,844	0.00%
2024/08/12	6	77.23	7	76.30	76.60	-1	11,870	-0.01%
2024/08/09	11.2	76.19	14	76.26	74.20	-2.8	11,797	-0.02%
2024/08/08	1.1	72.79	0	0.00	71.90	1.1	11,584	0.01%
2024/08/07	13.1	72.69	4	73.48	73.50	9.1	11,469	0.08%
2024/08/06	2.1	74.35	1	76.50	76.50	1.1	11,130	0.01%
2024/08/05	3.3	78.59	0	0.00	78.10	3.3	11,120	0.03%
2024/08/02	3.2	87.83	0	0.00	86.70	3.2	11,143	0.03%
2024/08/01	10	93.20	13	93.35	93.30	-3	11,394	-0.03%
2024/07/31	1.1	90.11	1	91.30	91.00	0.1	11,400	0.00%
2024/07/30	3	89.10	8	89.94	91.40	-5	11,448	-0.04%
2024/07/29	0.1	92.75	0	0.00	89.50	0.1	11,401	0.00%
2024/07/23	2	99.35	1	97.90	97.90	1	11,272	0.01%
2024/07/22	3	101.33	0	0.00	99.00	3	11,312	0.03%
2024/07/19	4	107.63	0	0.00	106.50	4	11,299	0.04%
2024/07/17	2	114.00	0	0.00	114.00	2	11,451	0.02%
2024/07/16	1	111.50	0	0.00	110.50	1	11,491	0.01%
2024/07/15	4	111.00	0	0.00	110.00	4	11,650	0.03%
2024/07/12	2	113.25	0	0.00	112.50	2	11,688	0.02%
2024/07/10	2.3	115.89	1	117.00	115.50	1.3	12,066	0.01%
2024/07/09	17	116.65	12	113.50	115.50	5	12,130	0.04%
2024/07/08	5	121.90	2	121.50	121.50	3	11,913	0.03%
2024/07/05	1	135.00	4.2	132.60	135.00	-3.2	11,794	-0.03%
2024/07/04	0	0.00	1	128.00	127.00	-1	12,076	-0.01%
2024/07/03	1	129.00	2	129.75	125.00	-1	12,373	-0.01%
2024/07/01	1	124.00	6.2	122.13	118.50	-5.2	12,642	-0.04%
2024/06/28	0	0.00	2	116.75	116.00	-2	13,009	-0.02%
2024/06/27	1	115.50	2	115.50	114.50	-1	13,491	-0.01%
2024/06/26	1	115.50	2	115.75	115.50	-1	13,981	-0.01%
2024/06/25	2	112.00	0	0.00	113.00	2	14,012	0.01%
2024/06/20	0.2	116.00	0	0.00	114.50	0.2	13,887	0.00%
2024/06/18	3	111.50	2	113.00	113.00	1	13,322	0.01%
2024/06/17	2	116.00	0	0.00	115.00	2	13,209	0.02%
2024/06/14	6	118.83	6	114.08	114.00	0	13,017	0.00%
2024/06/13	0	0.00	3	115.00	115.50	-3	12,489	-0.02%
2024/06/12	1	113.00	1	116.00	113.00	0	12,251	0.00%
2024/06/11	1	112.00	60	110.00	111.50	-59	12,076	-0.49%
2024/06/07	1	113.50	0	0.00	111.50	1	12,070	0.01%
2024/06/06	63	113.97	3	112.33	114.00	60	11,940	0.50%
2024/06/05	3	105.17	1	106.00	107.50	2	11,659	0.02%
2024/06/04	1	108.50	1	106.50	106.50	0	11,637	0.00%
2024/06/03	1	112.50	1	113.00	112.50	0	11,629	0.00%
2024/05/30	2	112.50	5	112.00	111.00	-3	11,518	-0.03%
2024/05/29	1	116.50	5	114.50	114.00	-4	11,426	-0.04%
2024/05/28	10	114.00	3.3	116.32	117.50	6.7	11,323	0.06%
2024/05/27	2	113.50	3	114.00	112.50	-1	11,037	-0.01%
2024/05/24	0	0.00	2	111.00	113.50	-2	10,881	-0.02%
2024/05/23	12.2	112.57	1	112.50	109.50	11.2	10,741	0.10%
2024/05/22	15	111.97	16	112.50	111.50	-1	10,565	-0.01%
2024/05/21	0	0.00	2	106.00	105.50	-2	10,280	-0.02%
2024/05/17	0	0.00	1	105.50	106.00	-1	10,286	-0.01%
2024/05/15	0	0.00	1	105.00	104.50	-1	10,512	-0.01%
2024/05/14	1	104.50	1	105.50	105.00	0	10,563	0.00%
2024/05/13	2	104.00	0	0.00	104.00	2	10,807	0.02%
2024/05/10	0	0.00	2	108.00	109.00	-2	10,763	-0.02%
2024/05/09	2	104.25	2	106.25	106.50	0	10,623	0.00%
2024/05/07	5	102.00	2	105.25	103.50	3	10,350	0.03%
2024/05/06	1	106.00	0.2	107.50	106.00	0.8	9,979	0.01%
2024/05/03	1.2	107.83	2	111.25	107.00	-0.8	9,902	-0.01%
2024/05/02	2	107.75	1	107.50	107.50	1	9,780	0.01%
2024/04/30	1	109.00	0	0.00	109.50	1	9,739	0.01%
2024/04/29	1	111.50	0	0.00	109.50	1	9,674	0.01%
2024/04/26	1	110.50	2	112.75	110.00	-1	9,670	-0.01%
2024/04/25	6	112.00	1	113.50	111.50	5	9,490	0.05%
2024/04/24	2	112.25	1	112.00	111.00	1	9,347	0.01%
2024/04/23	4	109.63	3	109.50	109.00	1	9,238	0.01%
2024/04/19	1	108.50	0	0.00	110.00	1	8,913	0.01%
2024/04/18	3	112.67	1	111.50	111.50	2	8,768	0.02%
2024/04/17	0.1	112.50	0.1	113.00	111.00	0	8,658	0.00%
2024/04/16	2.1	105.38	4.4	106.05	107.50	-2.3	8,395	-0.03%
2024/04/15	2	117.00	2	116.75	116.00	0	8,153	0.00%
2024/04/12	1	120.00	2	122.00	121.50	-1	8,020	-0.01%
2024/04/11	4	118.75	4	118.50	118.50	0	7,824	0.00%
2024/04/10	5	126.90	3.4	125.18	124.00	1.6	7,812	0.02%
2024/04/09	1	117.00	4	117.88	117.50	-3	7,233	-0.04%
2024/04/08	4	112.63	21	112.24	111.50	-17	6,703	-0.25%
2024/04/03	5	118.60	6	117.83	116.50	-1	6,408	-0.02%
2024/04/02	23	112.09	14.1	115.29	117.50	8.9	5,728	0.16%
2024/04/01	4	106.38	9.1	106.88	107.00	-5.1	5,015	-0.10%
2024/03/29	3	93.87	7.2	96.62	98.30	-4.2	4,421	-0.09%
2024/03/28	0	0.00	2.2	87.89	89.40	-2.2	3,870	-0.06%
2024/03/27	1	84.80	0.1	85.20	84.60	1	3,696	0.03%
2024/03/26	0	0.00	0.2	87.10	85.70	-0.2	3,698	-0.01%
2024/03/25	0.3	85.03	1.1	85.98	84.80	-0.8	3,635	-0.02%
2024/03/22	0	0.00	1	85.30	85.70	-1	3,622	-0.03%
2024/03/21	0	0.00	2	84.15	84.80	-2	3,620	-0.06%
2024/03/20	0	0.00	2.1	84.25	83.00	-2.1	3,635	-0.06%
2024/03/19	0.1	83.80	3	83.50	83.50	-3	3,659	-0.08%
2024/03/18	0	0.00	2	82.90	83.70	-2	3,672	-0.05%
2024/03/14	2	81.30	0	0.00	81.90	2	3,715	0.05%
2024/03/13	1.1	83.99	0	0.00	81.50	1.1	3,729	0.03%
2024/03/12	4.2	83.79	0	0.00	83.40	4.2	3,729	0.11%
2024/03/11	2.7	84.75	0	0.00	84.50	2.7	3,817	0.07%
2024/03/08	1.5	86.10	0.1	86.80	85.50	1.4	3,807	0.04%
2024/03/07	1	91.80	0	0.00	88.70	1	3,762	0.03%
2024/03/05	0.1	91.70	2	90.40	91.10	-1.9	3,734	-0.05%
2024/03/04	2	91.10	3.1	90.71	90.80	-1.1	3,730	-0.03%
2024/03/01	0	0.00	0.1	91.70	90.60	-0.1	3,747	0.00%
2024/02/29	0	0.00	0.3	89.19	89.20	-0.3	3,722	-0.01%
2024/02/27	2.2	87.07	1	89.52	86.00	1.2	3,707	0.03%
2024/02/26	0.2	88.47	0	0.00	89.00	0.2	3,689	0.00%
2024/02/23	1.1	89.11	2	91.10	88.90	-0.9	3,728	-0.02%
2024/02/22	2	90.00	0	0.00	89.70	2	3,735	0.05%
2024/02/21	2	91.50	1	91.80	90.30	1	3,783	0.03%
2024/02/20	2	90.65	0	90.30	91.10	2	3,790	0.05%
2024/02/19	6	99.13	5.2	98.37	92.80	0.8	3,790	0.02%
2024/02/05	10.2	89.60	27.2	90.15	89.60	-17	3,690	-0.46%
2024/02/02	0	0.00	0.3	86.24	86.70	-0.3	3,620	-0.01%
2024/01/30	0.1	84.10	4.1	84.80	84.60	-4	3,686	-0.11%
2024/01/29	3	83.50	0	0.00	83.90	3	3,739	0.08%
2024/01/26	1	82.60	0	0.00	82.80	1	3,812	0.03%
2024/01/22	0	0.00	1	86.00	86.20	-1	4,309	-0.02%
2024/01/19	3	82.57	3	82.40	82.60	0	4,304	0.00%
2024/01/18	0.1	80.20	0	0.00	80.20	0.1	4,347	0.00%
2024/01/17	0.1	81.00	1	82.90	80.50	-1	4,411	-0.02%
2024/01/12	1	86.40	1.2	86.45	85.80	-0.2	4,632	0.00%
2024/01/11	0.2	84.47	0	0.00	85.50	0.2	4,688	0.00%
2024/01/10	0.2	84.50	0	0.00	84.60	0.2	4,903	0.00%
2024/01/08	0	0.00	0.3	87.10	87.10	-0.3	5,025	0.00%
2024/01/05	0	0.00	0.4	87.23	87.00	-0.4	5,090	-0.01%
2024/01/04	0	0.00	4.3	88.93	85.60	-4.3	5,041	-0.09%
2024/01/03	0	0.00	1	85.30	85.20	-1	4,974	-0.02%
2023/12/29	0	0.00	1	85.60	84.80	-1	5,105	-0.02%
2023/12/28	0	0.00	2	83.90	83.70	-2	5,144	-0.04%
2023/12/27	0	0.00	1	84.10	84.00	-1	5,356	-0.02%
2023/12/25	1	83.00	0	0.00	82.90	1	5,698	0.02%
2023/12/20	1	82.80	1	83.50	82.70	0	6,066	0.00%
2023/12/19	0	81.80	0	0.00	81.80	0	6,291	0.00%
2023/12/18	0.3	83.10	0	0.00	82.30	0.3	6,344	0.00%
2023/12/15	0.2	82.80	0	0.00	84.50	0.2	6,388	0.00%
2023/12/14	0	0.00	4	82.90	84.30	-4	6,420	-0.06%
2023/12/13	2	81.70	0	0.00	81.60	2	6,384	0.03%
2023/12/12	2.1	82.84	0	0.00	82.20	2.1	6,416	0.03%
2023/12/11	2	83.50	6.2	84.18	83.50	-4.2	6,444	-0.07%
2023/12/08	5	82.66	5	83.10	82.80	0	6,443	0.00%
2023/12/07	6	81.47	0	0.00	81.20	6	6,451	0.09%
2023/12/06	10.1	83.78	0	0.00	82.00	10.1	6,465	0.16%
2023/12/05	2.1	86.78	0	0.00	86.60	2.1	6,450	0.03%
2023/12/04	1	86.90	2	87.80	87.10	-1	6,510	-0.02%
2023/12/01	3.2	86.55	0	0.00	87.00	3.2	6,698	0.05%
2023/11/30	2	88.60	10	89.40	88.70	-8	7,014	-0.11%
2023/11/28	2	86.20	2	88.15	88.90	0	7,714	0.00%
2023/11/27	1	86.10	0	0.00	85.50	1	8,433	0.01%
2023/11/24	2.1	87.24	15	87.30	87.20	-12.9	9,029	-0.14%
2023/11/22	1	88.80	32	89.51	89.90	-31	9,316	-0.33%
2023/11/21	11	90.21	1	90.20	90.60	10	9,307	0.11%
2023/11/20	2	90.50	1.1	90.79	90.80	1	9,322	0.01%
2023/11/17	0	0.00	0.1	88.60	89.70	-0.1	9,256	0.00%
2023/11/16	1	87.40	1.1	88.27	88.50	-0.1	9,366	0.00%
2023/11/15	22	89.71	0.1	88.60	89.80	22	9,390	0.23%
2023/11/14	0.1	85.70	0	0.00	86.80	0.1	9,363	0.00%
2023/11/13	0	0.00	4.1	87.90	87.30	-4.1	9,343	-0.04%
2023/11/10	1	87.30	0	0.00	87.20	1	9,237	0.01%
2023/11/09	1	83.70	0	0.00	83.50	1	9,025	0.01%
2023/11/08	0	0.00	0.1	84.00	83.10	-0.1	8,966	0.00%
2023/11/07	0	0.00	1	83.60	84.00	-1	8,941	-0.01%
2023/11/02	2	81.15	0	0.00	81.10	2	8,803	0.02%
2023/11/01	0	0.00	1.1	79.53	80.20	-1.1	8,687	-0.01%
2023/10/31	2.1	77.57	0	0.00	75.90	2.1	8,540	0.02%
2023/10/27	0.1	80.20	0	0.00	80.10	0.1	8,493	0.00%
2023/10/26	1	81.30	1	80.70	80.40	0	8,546	0.00%
2023/10/25	1	83.50	1.1	83.78	83.00	0	8,644	0.00%
2023/10/24	0	0.00	0.1	82.80	83.00	-0.1	8,934	0.00%
2023/10/23	0.1	78.70	1	78.60	78.60	-1	9,231	-0.01%
2023/10/19	2.1	77.07	0	0.00	76.90	2.1	9,169	0.02%
2023/10/18	1.2	80.32	0	0.00	79.00	1.2	9,114	0.01%
2023/10/17	0.1	87.90	1	87.00	86.30	-1	9,011	-0.01%
2023/10/16	0	89.30	0	0.00	89.30	0	8,989	0.00%
2023/10/13	2	90.70	0	0.00	90.60	2	9,086	0.02%
2023/10/12	0	0.00	2.1	94.97	94.50	-2.1	9,057	-0.02%
2023/10/11	5	95.40	0	98.00	94.40	5	9,041	0.05%
2023/10/06	3	95.70	3.1	95.77	95.10	-0.1	8,904	0.00%
2023/10/05	3	95.03	1	95.20	94.80	2	8,794	0.02%
2023/10/04	4	93.77	4	94.30	93.90	0	8,686	0.00%
2023/10/03	9	96.50	8.3	95.60	94.40	0.8	8,606	0.01%
2023/10/02	4.1	94.15	1	95.10	94.20	3.1	8,398	0.04%
2023/09/28	0	0.00	1.1	91.13	91.20	-1.1	8,187	-0.01%
2023/09/27	0	0.00	1.1	89.34	89.50	-1.1	8,052	-0.01%
2023/09/26	2.1	89.69	2	90.65	87.60	0.1	7,972	0.00%
2023/09/25	1	88.50	7.7	87.60	89.10	-6.7	7,783	-0.09%
2023/09/22	4	85.45	6.1	86.00	86.10	-2.1	7,668	-0.03%
2023/09/21	2.5	81.42	0	0.00	81.10	2.5	7,431	0.03%
2023/09/20	1.6	82.71	0	0.00	81.40	1.6	7,360	0.02%
2023/09/19	1.7	84.99	1	82.50	82.50	0.7	7,303	0.01%
2023/09/18	0.3	86.27	1	86.20	85.60	-0.7	7,240	-0.01%
2023/09/15	2	86.15	4	88.05	87.40	-2	7,212	-0.03%
2023/09/14	3	86.27	0	0.00	86.80	3	7,154	0.04%
2023/09/13	0.1	87.00	2	86.35	85.30	-2	7,103	-0.03%
2023/09/12	1	87.20	0	0.00	87.40	1	7,055	0.01%
2023/09/11	3	89.50	2	88.61	87.00	1	7,017	0.01%
2023/09/08	1.1	90.46	0	0.00	90.60	1.1	6,977	0.02%
2023/09/06	5	94.24	2	94.80	94.30	3	6,786	0.04%
2023/09/05	15	95.24	32.1	94.73	94.90	-17.1	6,575	-0.26%
2023/09/04	13.1	91.24	0	0.00	90.20	13.1	6,214	0.21%
2023/09/01	21	97.80	7.1	97.85	96.60	13.9	5,864	0.24%
2023/08/31	8.1	98.00	6.7	98.24	98.40	1.4	5,502	0.03%
2023/08/30	12	91.81	11.1	93.22	96.40	0.9	4,725	0.02%
2023/08/29	1	87.10	5	87.92	87.70	-4	4,088	-0.10%
2023/08/25	1	81.70	0.1	81.40	82.70	1	3,720	0.03%
2023/08/24	1	84.40	1	82.80	82.90	0	3,679	0.00%
2023/08/22	1.1	83.90	3.1	84.20	81.60	-2.1	3,604	-0.06%
2023/08/21	0	0.00	1	80.50	82.30	-1	3,464	-0.03%
2023/08/18	0.1	79.40	0	0.00	79.30	0.1	3,386	0.00%
2023/08/17	0	0.00	1	79.20	80.00	-1	3,273	-0.03%
2023/08/09	1	75.80	0	0.00	75.70	1	3,202	0.03%
2023/08/08	1	76.20	0	0.00	75.70	1	3,200	0.03%
2023/08/07	0	0.00	4	78.13	78.80	-4	3,205	-0.12%
2023/08/04	1.1	74.60	0	0.00	74.60	1.1	3,186	0.03%
2023/08/02	4.1	77.23	0	0.00	75.70	4.1	3,155	0.13%
2023/08/01	2.1	77.76	0	0.00	77.70	2.1	3,066	0.07%
2023/07/31	1.1	80.32	0	0.00	79.20	1.1	3,016	0.03%
2023/07/28	4	82.15	1	83.30	81.70	3	2,893	0.10%
2023/07/27	3.1	87.64	3.1	88.53	83.50	-0.1	2,734	0.00%
2023/07/26	6	84.55	6.1	83.57	82.20	-0.1	2,363	0.00%
2023/07/25	2	85.40	1	84.60	85.90	1	1,976	0.05%
2023/07/24	1	78.00	0	0.00	78.10	1	1,902	0.05%
2023/07/21	2	78.10	0	0.00	78.30	2	1,858	0.11%
2023/07/20	3	79.57	6	79.45	77.80	-3	1,825	-0.16%
2023/07/19	0	0.00	2	79.00	78.10	-2	1,687	-0.12%
2023/07/18	0	0.00	10.1	77.86	78.00	-10.1	1,612	-0.62%
2023/07/17	1	75.00	1.1	75.55	75.60	-0.1	1,464	-0.01%
2023/07/14	2	72.00	0	0.00	72.00	2	1,421	0.14%
2023/07/13	0	0.00	1	71.00	70.70	-1	1,413	-0.07%
2023/07/10	0	0.00	0.2	66.90	66.60	-0.2	1,370	-0.01%
2023/07/07	0	0.00	1	69.30	69.30	-1	1,369	-0.07%
2023/07/05	1	70.20	0	0.00	70.00	1	1,361	0.07%
2023/06/21	0.1	71.10	0	0.00	71.00	0.1	1,481	0.01%
2023/06/13	0	0.00	1	71.70	71.90	-1	1,472	-0.07%
2023/06/07	1	72.80	1	72.50	72.70	0	1,501	0.00%
2023/06/06	0	0.00	15	70.59	70.50	-15	1,464	-1.02%
2023/06/05	15	72.03	0	0.00	71.80	15	1,464	1.02%
2023/06/01	1	71.70	0	0.00	71.60	1	1,486	0.07%
2023/05/31	0.1	71.80	0	0.00	72.10	0.1	1,494	0.01%
2023/05/25	0	0.00	0	71.00	70.70	0	1,457	0.00%
2023/05/22	0	0.00	1	71.40	70.80	-1	1,457	-0.07%
2023/05/19	1	68.70	0	0.00	68.70	1	1,410	0.07%
2023/05/16	3	66.03	0	0.00	67.10	3	1,442	0.21%
2023/05/12	1	63.20	0	0.00	64.50	1	1,467	0.07%
2023/05/11	1	65.00	0	0.00	63.40	1	1,495	0.07%
2023/05/08	0	70.90	0	0.00	70.70	0	1,451	0.00%
2023/04/28	0	0.00	1	70.80	69.90	-1	1,752	-0.06%
2023/04/25	0.1	69.00	0	0.00	69.10	0.1	1,757	0.00%
2023/04/21	2	74.40	0	0.00	72.20	2	1,731	0.12%
2023/04/20	1	75.00	0	0.00	74.10	1	1,724	0.06%
2023/04/19	0	0.00	2	75.40	74.60	-2	1,765	-0.11%
2023/04/17	0	0.00	16	78.35	78.40	-16	1,731	-0.92%
2023/04/14	2	78.00	0	0.00	77.90	2	1,729	0.12%
2023/04/10	1	76.90	5	77.50	78.00	-4	1,702	-0.23%
2023/04/07	14	77.59	0	0.00	76.70	14	1,695	0.83%
2023/03/31	3	78.57	1	78.40	78.30	2	1,684	0.12%
2023/03/30	2.1	78.60	0	0.00	78.30	2.1	1,679	0.12%
2023/03/29	0	0.00	2	77.60	77.30	-2	1,664	-0.12%
2023/03/27	0	0.00	1	77.90	77.20	-1	1,663	-0.06%
2023/03/24	0	0.00	15	77.47	77.50	-15	1,675	-0.90%
2023/03/23	0	0.00	5	76.40	76.80	-5	1,657	-0.30%
2023/03/21	1	75.90	6	75.93	76.00	-5	1,687	-0.30%
2023/03/15	0.1	75.00	1	75.40	74.90	-0.9	1,832	-0.05%
2023/03/14	6.1	74.61	0	0.00	74.90	6.1	1,916	0.32%
2023/03/13	1	73.60	1	74.60	75.20	0	1,941	0.00%
2023/03/10	5	76.10	0	0.00	74.30	5	1,967	0.25%
2023/03/09	2	77.30	0	0.00	77.50	2	2,000	0.10%
2023/03/08	10	76.75	0	0.00	76.80	10	2,013	0.50%
2023/03/07	0	0.00	10	78.10	78.20	-10	2,017	-0.50%
2023/03/06	0	0.00	12	78.00	78.40	-12	2,025	-0.59%
2023/03/03	0	0.00	1	75.40	76.00	-1	2,052	-0.05%
2023/02/22	5	75.70	1	76.30	75.70	4	2,411	0.17%
2023/02/21	1	77.30	0	0.00	77.40	1	2,466	0.04%
2023/02/20	10	77.90	0	0.00	78.40	10	2,663	0.38%
2023/02/16	0	0.00	6	78.03	78.50	-6	2,767	-0.22%
2023/02/15	0	0.00	1	77.60	76.80	-1	2,880	-0.03%
2023/02/14	1.1	76.68	0	0.00	77.00	1.1	2,905	0.04%
2023/02/13	2	75.80	0	0.00	75.50	2	2,944	0.07%
2023/02/10	5	77.10	0	0.00	75.90	5	2,976	0.17%
2023/02/09	0	0.00	7	78.60	78.10	-7	3,002	-0.23%
2023/02/08	7	80.03	0	0.00	79.70	7	3,114	0.22%
2023/02/07	2	79.50	0	0.00	79.60	2	3,352	0.06%
2023/02/06	1	79.50	17	80.02	79.40	-16	3,448	-0.46%
2023/02/03	5	81.76	5	81.50	81.90	0	3,419	0.00%
2023/02/02	20	82.49	0.1	82.90	82.70	19.9	3,401	0.59%
2023/02/01	13	82.92	2	82.70	82.80	11	3,352	0.33%
2023/01/31	3	79.23	4	80.98	81.10	-1	3,291	-0.03%
2023/01/30	0	0.00	1	76.30	76.10	-1	3,170	-0.03%
2023/01/16	1	74.70	0	0.00	73.20	1	3,150	0.03%
2023/01/12	1.7	75.26	0.1	75.40	74.90	1.6	3,118	0.05%
2023/01/09	10	75.15	10	77.00	76.70	0	3,121	0.00%
2023/01/06	0	0.00	1	73.50	74.00	-1	3,105	-0.03%
2023/01/05	1	74.40	0	0.00	73.10	1	3,137	0.03%
2023/01/04	0	0.00	1	73.70	74.00	-1	3,136	-0.03%
2023/01/03	2	71.90	0	0.00	72.60	2	3,141	0.06%
2022/12/30	0	0.00	1	72.60	72.60	-1	3,141	-0.03%
2022/12/22	0	0.00	1	71.90	71.60	-1	3,190	-0.03%
2022/12/14	1	76.90	0	0.00	77.10	1	3,213	0.03%
2022/12/12	0	0.00	2	75.60	76.50	-2	3,246	-0.06%
2022/12/09	2	76.80	3	76.40	76.40	-1	3,457	-0.03%
2022/12/08	3	75.10	1	73.50	76.50	2	3,450	0.06%
2022/12/07	1	72.30	2	72.40	72.30	-1	3,413	-0.03%
2022/12/06	2	75.60	0	0.00	75.20	2	3,369	0.06%
2022/12/05	2	77.05	0	0.00	77.10	2	3,295	0.06%
2022/12/02	0.2	76.80	5	76.70	76.80	-4.8	3,276	-0.15%
2022/12/01	2.2	76.38	0	0.00	76.30	2.2	3,259	0.07%
2022/11/30	1	76.50	1	76.30	76.20	0	3,217	0.00%
2022/11/29	1	74.60	0	0.00	75.40	1	3,196	0.03%
2022/11/23	0	0.00	1	77.10	76.30	-1	3,090	-0.03%
2022/11/21	0	0.00	5	72.40	72.30	-5	2,897	-0.17%
2022/11/18	2	74.90	1	73.70	73.50	1	2,894	0.03%
2022/11/16	9.1	75.78	0	0.00	75.10	9.1	2,832	0.32%
2022/11/14	0	0.00	1	70.30	70.10	-1	2,625	-0.04%
2022/11/11	10	68.65	13	70.32	70.30	-3	2,613	-0.11%
2022/11/10	10	67.02	10	67.90	68.50	0	2,520	0.00%
2022/11/09	3	68.30	0	0.00	68.20	3	2,479	0.12%
2022/11/08	0	0.00	5	68.20	68.30	-5	2,445	-0.20%
2022/11/04	5	67.00	0	0.00	67.80	5	2,359	0.21%
2022/11/03	15.1	61.14	15.1	61.53	66.70	0	2,214	0.00%
2022/11/02	0	0.00	0.1	61.20	61.20	-0.1	1,993	-0.01%
2022/10/31	1	54.20	1	54.60	54.80	0	1,933	0.00%
2022/10/21	10	54.60	0	0.00	53.90	10	2,140	0.47%
2022/10/06	0	0.00	1	59.50	59.70	-1	2,298	-0.04%
2022/10/04	11	59.70	0	0.00	59.90	11	2,343	0.47%
2022/10/03	21.1	58.50	0	0.00	58.50	21.1	2,368	0.89%
2022/09/30	0	0.00	1	57.90	58.50	-1	2,397	-0.04%
2022/09/29	0	0.00	4	59.70	59.60	-4	2,433	-0.16%
2022/09/22	0	0.00	8	67.40	67.30	-8	2,534	-0.32%
2022/09/19	0	0.00	4	70.33	69.50	-4	2,520	-0.16%
2022/09/16	4	70.68	3	69.60	70.40	1	2,486	0.04%
2022/09/15	9	69.29	0	0.00	69.40	9	2,275	0.40%
2022/09/14	0.1	68.40	0	0.00	68.30	0.1	2,261	0.00%
2022/09/12	1	67.40	0	0.00	67.90	1	2,266	0.04%
2022/09/08	2	66.80	2	66.95	66.80	0	2,272	0.00%
2022/09/01	1	67.30	1	67.30	67.40	0	2,230	0.00%
2022/08/31	1	67.00	1	68.30	68.00	0	2,218	0.00%
2022/08/30	1	66.20	1	65.90	66.90	0	2,190	0.00%
2022/08/29	0	0.00	1	65.70	66.10	-1	2,190	-0.05%
2022/08/24	2	69.00	1	68.00	67.90	1	2,173	0.05%
2022/08/23	0	0.00	0.7	65.70	65.90	-0.7	2,120	-0.03%
2022/08/19	0	0.00	8.1	68.01	68.60	-8.1	2,064	-0.39%
2022/08/18	2	67.00	0	0.00	66.90	2	2,032	0.10%
2022/08/17	0	0.00	11	69.06	69.60	-11	1,981	-0.56%
2022/08/16	0	0.00	1	67.80	68.00	-1	1,948	-0.05%
2022/08/11	0	0.00	4	64.60	64.50	-4	1,906	-0.21%
2022/08/10	0	0.00	6	64.30	64.40	-6	1,898	-0.32%
2022/08/08	0	0.00	1	61.70	61.70	-1	1,864	-0.05%
2022/08/05	1	61.30	10	61.40	61.40	-9	1,844	-0.49%
2022/08/04	0.1	61.20	1	63.80	61.40	-0.9	1,803	-0.05%
2022/08/03	1.1	66.62	0	0.00	64.90	1.1	1,736	0.06%
2022/07/25	0	0.00	1	74.90	74.80	-1	1,513	-0.07%
2022/07/20	2	76.20	10	75.72	74.60	-8	1,397	-0.57%
2022/07/19	10	72.90	0	0.00	73.00	10	1,362	0.73%
2022/07/15	1	73.30	1	73.00	73.00	0	1,334	0.00%
2022/07/11	1	73.60	11	72.59	72.70	-10	1,318	-0.76%
2022/07/08	4	69.70	1	70.70	70.80	3	1,292	0.23%
2022/07/07	4	68.60	0	0.00	67.10	4	1,276	0.31%
2022/07/06	1	68.40	0	0.00	68.00	1	1,246	0.08%
2022/07/05	3	69.80	0	0.00	70.90	3	1,222	0.25%
2022/07/01	0.1	71.00	0	0.00	68.40	0.1	1,188	0.00%
2022/06/29	0	0.00	1	80.20	80.50	-1	1,106	-0.09%
2022/06/28	0	0.00	1	81.60	81.60	-1	1,079	-0.09%
2022/06/24	1	81.70	0	0.00	82.20	1	1,075	0.09%
2022/06/16	1	91.00	0	0.00	90.50	1	1,072	0.09%
2022/06/07	1	103.00	0	0.00	103.00	1	1,187	0.08%
2022/05/31	0	0.00	1	107.50	107.50	-1	1,252	-0.08%
2022/05/27	0	0.00	5	101.50	101.50	-5	1,246	-0.40%
2022/05/26	0	0.00	5	101.00	100.50	-5	1,262	-0.40%
2022/05/25	2	100.00	2	101.00	101.00	0	1,275	0.00%
2022/05/23	10	101.25	0	0.00	102.00	10	1,306	0.77%
2022/05/13	0	0.00	1	100.50	99.90	-1	1,394	-0.07%
2022/05/03	1	103.50	1	104.50	104.50	0	1,569	0.00%
2022/04/28	1	103.50	0	0.00	103.00	1	1,624	0.06%
2022/04/25	0	0.00	1	102.50	101.50	-1	1,697	-0.06%
2022/04/22	0	0.00	1	107.50	107.00	-1	1,708	-0.06%
2022/04/21	2	109.00	0	0.00	109.00	2	1,726	0.12%
2022/04/19	0.1	106.50	1	105.50	106.00	-0.9	1,740	-0.05%
2022/04/18	3	104.00	0	0.00	106.00	3	1,747	0.17%
2022/04/13	0	0.00	0.2	110.00	107.50	-0.2	1,825	-0.01%
2022/04/12	1	110.50	0	0.00	109.00	1	1,849	0.05%
2022/04/06	1	122.50	0	0.00	122.00	1	2,189	0.05%
2022/03/29	1	120.50	0	0.00	120.50	1	2,557	0.04%
2022/03/25	1	122.50	0	0.00	122.00	1	2,618	0.04%
2022/03/23	0	0.00	1	122.00	122.00	-1	2,642	-0.04%
2022/03/18	1	114.50	1	116.00	117.00	0	2,658	0.00%
2022/03/17	0	0.00	2	115.50	116.00	-2	2,643	-0.08%
2022/03/16	2	113.00	0.1	126.50	113.50	1.9	2,649	0.07%
2022/03/15	0	0.00	1	117.50	115.00	-1	2,640	-0.04%
2022/03/11	0	0.00	1	120.50	120.00	-1	2,662	-0.04%
2022/03/10	0	0.00	1	123.50	123.00	-1	2,663	-0.04%
2022/03/09	1	120.50	0	0.00	120.50	1	2,684	0.04%
2022/03/08	0	0.00	2	123.00	120.50	-2	2,697	-0.07%
2022/03/07	1	123.50	3	123.50	121.50	-2	2,688	-0.07%
2022/02/22	0	0.00	1	128.00	130.00	-1	3,181	-0.03%
2022/02/16	1	132.50	0	0.00	130.00	1	3,274	0.03%
2022/02/15	0	0.00	1	131.00	130.50	-1	3,279	-0.03%
2022/02/11	0.1	132.00	0	0.00	131.00	0.1	3,300	0.00%
2022/02/10	0.1	133.50	0	0.00	133.00	0.1	3,326	0.00%
2022/02/09	1	133.50	1	133.00	134.00	0	3,333	0.00%
2022/02/08	0	0.00	2	130.50	130.50	-2	3,327	-0.06%
2022/01/26	1	127.50	0	0.00	125.00	1	3,408	0.03%
2022/01/25	50	128.05	0	0.00	126.50	50	3,431	1.46%
2022/01/21	0	0.00	1	131.50	130.50	-1	3,516	-0.03%
2022/01/19	1	133.50	0	0.00	133.50	1	3,673	0.03%
2022/01/18	3	135.50	1	134.50	133.00	2	3,766	0.05%
2022/01/07	0.1	131.50	1	133.00	131.50	-0.9	4,275	-0.02%
2022/01/06	2	137.00	1	136.00	136.00	1	4,244	0.02%
2022/01/04	1	142.50	2.3	142.67	138.50	-1.3	4,343	-0.03%
2022/01/03	1	143.50	1.3	144.42	141.00	-0.3	4,405	-0.01%
2021/12/30	5	143.80	5.3	144.74	142.00	-0.3	4,492	-0.01%
2021/12/29	2	139.75	1.1	138.23	139.50	0.9	4,709	0.02%
2021/12/27	1	134.50	1	134.50	134.50	0	4,847	0.00%
2021/12/24	3.2	135.74	0.2	136.50	135.00	3	4,984	0.06%
2021/12/23	3.1	140.46	8	138.69	138.00	-5	5,076	-0.10%
2021/12/22	1.1	132.00	0	0.00	132.00	1.1	5,060	0.02%
2021/12/21	0	0.00	2	130.75	131.00	-2	5,297	-0.04%
2021/12/20	0.2	129.17	0	0.00	128.50	0.2	5,481	0.00%
2021/12/15	0	0.00	6	127.00	126.00	-6	6,463	-0.09%
2021/12/14	0.1	128.00	0	0.00	125.50	0.1	6,976	0.00%
2021/12/13	1	128.50	0	0.00	128.00	1	7,412	0.01%
2021/12/10	0.1	130.09	2	131.00	129.00	-1.9	7,508	-0.03%
2021/12/09	0	0.00	2	128.50	128.50	-2	7,461	-0.03%
2021/12/06	0.2	128.50	1	128.00	128.50	-0.9	7,464	-0.01%
2021/12/03	1	129.50	0	0.00	129.00	1	7,522	0.01%
2021/12/02	0.2	130.00	7	128.00	128.00	-6.8	7,541	-0.09%
2021/12/01	2	127.50	2	128.75	129.50	0	7,644	0.00%
2021/11/30	2	126.75	1	127.00	127.00	1	7,647	0.01%
2021/11/29	9.1	124.95	8	126.00	125.00	1.1	7,727	0.01%
2021/11/26	10	127.15	0	0.00	126.50	10	7,818	0.13%
2021/11/25	2.1	130.29	1	133.00	130.00	1.1	7,770	0.01%
2021/11/24	3	130.33	13	131.19	133.50	-10	7,632	-0.13%
2021/11/23	8	127.50	1	127.50	127.50	7	7,436	0.09%
2021/11/22	30	128.50	0	0.00	129.00	30	7,428	0.40%
2021/11/19	2	125.50	0	0.00	125.00	2	7,390	0.03%
2021/11/18	5	127.10	0	0.00	127.50	5	7,340	0.07%
2021/11/17	1	128.00	0	0.00	128.50	1	7,303	0.01%
2021/11/16	2.1	128.52	1	128.00	127.50	1.1	7,295	0.01%
2021/11/12	0	0.00	8	127.44	127.00	-8	7,287	-0.11%
2021/11/11	3	128.00	0	0.00	127.50	3	7,279	0.04%
2021/11/08	1	129.50	0	0.00	128.50	1	7,272	0.01%
2021/11/05	0.2	132.50	2	133.75	131.50	-1.8	7,261	-0.02%
2021/11/04	7	132.50	0	0.00	131.00	7	7,244	0.10%
2021/11/03	4	131.63	3	133.00	131.50	1	7,220	0.01%
2021/11/02	2.1	128.02	0	0.00	128.00	2.1	7,170	0.03%
2021/11/01	1.1	129.00	1	129.00	129.00	0.1	7,138	0.00%
2021/10/29	2	129.00	1	131.00	128.50	1	7,142	0.01%
2021/10/27	3	128.00	0	0.00	128.00	3	7,004	0.04%
2021/10/26	4	128.75	3	128.67	128.50	1	6,948	0.01%
2021/10/25	1.1	131.52	0	0.00	132.00	1.1	6,894	0.02%
2021/10/22	1	134.00	1	134.50	134.00	0	6,911	0.00%
2021/10/21	1.1	132.90	4	131.50	132.00	-3	6,891	-0.04%
2021/10/20	1	132.50	0	0.00	133.50	1	6,784	0.01%
2021/10/19	1	137.50	107	137.21	135.00	-106	6,727	-1.58%	大賣/鉅額交易
2021/10/18	38	135.00	0	0.00	136.50	38	6,660	0.57%
2021/10/15	167	133.69	102	133.80	137.50	65	6,615	0.98%	大買/大賣/
2021/10/14	0	0.00	3	128.00	129.00	-3	6,450	-0.05%
2021/10/13	4	128.88	0	0.00	128.00	4	6,579	0.06%
2021/10/12	2	130.25	1	128.50	130.00	1	6,596	0.02%
2021/10/08	8	130.56	2	131.00	131.00	6	6,553	0.09%
2021/10/07	5.1	132.30	3	131.67	132.00	2.1	6,464	0.03%
2021/10/06	8	132.81	5	132.50	132.00	3	6,318	0.05%
2021/10/05	1	133.00	12	142.00	143.00	-11	5,979	-0.18%
2021/10/04	12	139.38	2	139.25	139.00	10	5,891	0.17%
2021/09/30	3	146.67	3	144.83	145.00	0	5,684	0.00%
2021/09/29	3.2	146.56	6	146.00	144.50	-2.8	5,556	-0.05%
2021/09/28	13.2	153.38	6	153.08	153.00	7.2	5,462	0.13%
2021/09/27	5	158.30	0	0.00	156.00	5	5,198	0.10%
2021/09/24	3	166.67	3	165.83	166.50	0	4,978	0.00%
2021/09/23	2	161.75	26.4	167.99	167.00	-24.4	4,785	-0.51%
2021/09/22	4	158.63	3	157.50	157.00	1	4,389	0.02%
2021/09/17	8	155.31	31.2	155.36	160.00	-23.2	4,134	-0.56%
2021/09/16	24	148.02	30.3	147.09	151.50	-6.3	3,591	-0.17%
2021/09/15	3	143.50	11.3	142.04	142.00	-8.3	3,144	-0.26%
2021/09/13	1	140.00	0	0.00	137.50	1	3,079	0.03%
2021/09/10	1	139.00	0	0.00	138.50	1	3,093	0.03%
2021/09/09	1	132.00	1	135.00	136.50	0	3,073	0.00%
2021/09/08	2	133.75	7	132.36	131.50	-5	3,053	-0.16%
2021/09/06	31	141.23	2	141.75	138.00	29	3,013	0.96%
2021/09/03	57	140.24	7	140.79	140.00	50	2,975	1.68%
2021/09/02	3	142.17	3	142.67	140.00	0	3,111	0.00%
2021/09/01	5	137.30	11	140.86	142.50	-6	3,053	-0.20%
2021/08/31	0	0.00	1	132.00	132.00	-1	2,914	-0.03%
2021/08/26	1	129.00	0	0.00	129.50	1	2,909	0.03%
2021/08/24	0	0.00	2	131.50	130.50	-2	2,897	-0.07%
2021/08/23	2	130.00	0	0.00	129.50	2	2,885	0.07%
2021/08/20	2	126.25	1	127.00	128.00	1	2,874	0.03%
2021/08/19	1	129.00	0	0.00	128.50	1	2,861	0.03%
2021/08/13	1.1	129.09	2	128.50	128.50	-0.9	2,742	-0.03%
2021/08/11	3	133.83	4	133.25	131.00	-1	2,745	-0.04%
2021/08/10	0	0.00	1	132.00	132.50	-1	2,743	-0.04%
2021/08/06	7	137.43	1	137.00	137.00	6	2,777	0.22%
2021/08/05	0	0.00	1	138.00	138.00	-1	2,787	-0.04%
2021/08/04	5	138.30	2	139.25	139.50	3	2,820	0.11%
2021/08/02	2	135.50	3	136.33	136.00	-1	2,796	-0.04%
2021/07/30	3.2	137.68	1	137.00	137.00	2.2	2,797	0.08%
2021/07/29	6	139.00	1	139.50	140.00	5	2,796	0.18%
2021/07/28	4	137.63	7	135.00	137.00	-3	2,812	-0.11%
2021/07/23	1	139.50	0	0.00	139.50	1	2,915	0.03%
2021/07/22	0	0.00	0	142.00	141.50	0	2,976	0.00%
2021/07/21	1	139.50	0	0.00	139.50	1	2,986	0.03%
2021/07/20	4.1	142.96	0	0.00	140.50	4.1	3,017	0.14%
2021/07/19	15.4	152.29	1	151.00	148.00	14.4	3,091	0.47%
2021/07/16	0	0.00	17	157.06	160.00	-17	3,023	-0.56%
2021/07/15	0	0.00	12	153.00	153.50	-12	2,946	-0.41%
2021/07/14	5	148.50	0	0.00	149.00	5	2,897	0.17%
2021/07/13	15	150.50	0	0.00	149.50	15	2,884	0.52%
2021/07/12	0	0.00	5	151.00	150.50	-5	2,879	-0.17%
2021/07/09	5	148.10	2	150.50	147.00	3	2,943	0.10%
2021/07/08	5	147.00	0	0.00	147.00	5	3,009	0.17%
2021/07/07	0	0.00	7	150.07	150.50	-7	2,995	-0.23%
2021/07/05	0	0.00	1	146.98	148.00	-1	3,027	-0.03%
2021/07/02	0	0.00	1	140.00	140.50	-1	2,965	-0.03%
2021/06/30	0	0.00	1	142.00	142.50	-1	3,029	-0.03%
2021/06/29	3	145.00	5	143.40	144.50	-2	3,045	-0.07%
2021/06/25	1	136.00	0	0.00	136.00	1	2,947	0.03%
2021/06/22	2	132.75	0	0.00	132.50	2	2,998	0.07%
2021/06/18	1	139.00	0	0.00	136.50	1	2,997	0.03%
2021/06/11	7	142.85	11	139.82	138.00	-4	2,924	-0.14%
2021/06/10	19	141.97	15	140.17	138.50	4	2,853	0.14%
2021/06/09	1	130.49	2	129.25	132.00	-1	2,689	-0.04%
2021/06/04	0	0.00	1	124.50	124.00	-1	2,681	-0.04%
2021/06/03	1	123.00	0	0.00	124.50	1	2,740	0.04%
2021/06/01	0	0.00	1	126.50	126.00	-1	2,773	-0.04%
2021/05/31	1	126.00	0	0.00	126.50	1	2,794	0.04%
2021/05/25	0	0.00	0	125.00	124.50	0	2,950	0.00%
2021/05/21	1	121.50	0	0.00	121.50	1	3,039	0.03%
2021/05/19	2	119.50	0	0.00	121.00	2	3,081	0.06%
2021/05/14	1	116.00	0	0.00	116.00	1	3,138	0.03%
2021/05/11	1	126.50	2	126.00	127.00	-1	3,066	-0.03%
2021/05/07	1	136.50	0	0.00	137.50	1	3,041	0.03%
2021/05/04	0	0.00	1	137.00	138.00	-1	2,943	-0.03%
2021/05/03	2	142.24	0	0.00	138.00	2	2,912	0.07%
2021/04/29	5	149.00	0	0.00	147.50	5	2,875	0.17%
2021/04/28	1	153.00	8	154.44	154.50	-7	2,841	-0.25%
2021/04/26	1	154.00	0	0.00	150.50	1	2,837	0.04%
2021/04/23	0	0.00	5	150.20	150.50	-5	2,814	-0.18%
2021/04/22	1	147.50	2	146.00	145.00	-1	2,748	-0.04%
2021/04/20	0	0.00	2	141.25	142.50	-2	2,655	-0.08%
2021/04/16	0	0.00	5	139.50	139.00	-5	2,643	-0.19%
2021/04/15	6	137.33	0	0.00	141.50	6	2,620	0.23%
2021/04/13	1	143.50	0	0.00	143.50	1	2,480	0.04%
2021/04/12	1	143.00	0	0.00	143.00	1	2,532	0.04%
2021/04/09	0	0.00	15	142.73	142.50	-15	2,490	-0.60%
2021/04/08	0	0.00	2	140.75	141.50	-2	2,432	-0.08%
2021/04/07	0	0.00	2	139.50	139.50	-2	2,402	-0.08%
2021/04/01	10	134.25	1	135.00	135.00	9	2,360	0.38%
2021/03/30	1	137.00	0	0.00	137.00	1	2,337	0.04%
2021/03/29	0	0.00	5	139.10	139.00	-5	2,515	-0.20%
2021/03/26	0	0.00	1	138.50	139.50	-1	2,520	-0.04%
2021/03/25	1	136.00	0	0.00	135.00	1	2,560	0.04%
2021/03/24	9	136.39	1	138.50	135.00	8	2,566	0.31%
2021/03/23	1	135.50	0	0.00	135.00	1	2,569	0.04%
2021/03/22	0	0.00	1	135.50	136.00	-1	2,570	-0.04%
2021/03/17	2	134.00	0	0.00	134.00	2	2,578	0.08%
2021/03/16	1	134.50	0	0.00	134.50	1	2,589	0.04%
2021/03/12	1	133.00	0	0.00	133.50	1	2,597	0.04%
2021/03/08	1	137.00	0	0.00	136.50	1	2,595	0.04%
2021/03/04	1	140.00	1	139.50	140.00	0	2,606	0.00%
2021/03/02	2	145.25	1	144.00	144.00	1	2,598	0.04%
2021/02/26	1	145.50	0	0.00	144.00	1	2,582	0.04%
2021/02/24	3	145.33	0	0.00	141.50	3	2,538	0.12%
2021/02/23	0	0.00	5	143.00	142.00	-5	2,513	-0.20%
2021/02/19	5	141.50	0	0.00	141.50	5	2,642	0.19%
2021/02/18	0	0.00	3	137.67	139.00	-3	2,664	-0.11%
2021/02/17	0	0.00	2	134.50	134.50	-2	2,651	-0.08%
2021/02/03	2	131.75	0	0.00	132.00	2	2,708	0.07%
2021/01/29	0	0.00	1	136.50	134.00	-1	2,803	-0.04%
2021/01/28	2	136.50	2.4	138.05	138.00	-0.4	2,814	-0.01%
2021/01/27	0	0.00	0.8	137.97	139.00	-0.8	2,854	-0.03%
2021/01/26	0	0.00	1.3	141.17	140.00	-1.3	2,859	-0.04%
2021/01/25	1	138.00	1	139.50	139.50	0	2,851	0.00%
2021/01/22	1	138.50	2	141.00	140.00	-1	2,847	-0.04%
2021/01/21	1	137.50	1	141.00	139.00	0	2,828	0.00%
2021/01/20	1	138.50	0	0.00	138.00	1	2,821	0.04%
2021/01/19	1	140.50	0	0.00	138.50	1	2,802	0.04%
2021/01/18	0	0.00	1	141.00	143.50	-1	2,833	-0.04%
2021/01/15	1	145.00	8	146.69	147.00	-7	2,864	-0.24%
2021/01/14	1	143.50	1	144.00	143.00	0	2,805	0.00%
2021/01/13	0	0.00	1	142.00	141.50	-1	2,826	-0.04%
2021/01/11	1	143.00	2	144.25	144.00	-1	2,969	-0.03%
2021/01/08	0	0.00	0	141.00	142.00	0	2,963	0.00%
2021/01/07	2	142.75	0	0.00	142.50	2	2,958	0.07%
2021/01/06	0	0.00	6	145.92	145.50	-6	2,945	-0.20%
2021/01/05	34	145.41	27	146.02	145.50	7	2,884	0.24%
2020/12/29	1	138.00	0	0.00	138.00	1	2,857	0.04%
2020/12/25	1	141.00	0	0.00	141.00	1	2,845	0.04%
2020/12/24	1	145.00	0	0.00	141.50	1	2,890	0.03%
2020/12/23	2	145.50	8	143.63	143.50	-6	2,876	-0.21%
2020/12/22	0	0.00	1	137.50	136.50	-1	2,730	-0.04%
2020/12/21	2	142.00	1	137.50	136.00	1	2,736	0.04%
2020/12/18	0	136.50	4	138.38	137.00	-4	2,669	-0.15%
2020/12/17	5	134.50	6	135.67	135.50	-1	2,671	-0.04%
2020/12/16	0	0.00	2	131.25	131.50	-2	2,660	-0.08%
2020/12/15	1	129.50	1	129.00	129.00	0	2,674	0.00%
2020/12/14	1	130.00	0	0.00	130.50	1	2,676	0.04%
2020/12/09	1	136.00	1	137.50	137.50	0	2,733	0.00%
2020/12/03	2	134.00	1	135.50	136.50	1	3,169	0.03%
2020/12/02	1	136.00	0	0.00	135.00	1	3,182	0.03%
2020/12/01	2	135.50	0	0.00	136.00	2	3,196	0.06%
2020/11/30	2	136.50	0	0.00	137.00	2	3,194	0.06%
2020/11/27	2	138.50	0	0.00	138.50	2	3,170	0.06%
2020/11/26	0	0.00	2	140.50	142.00	-2	3,156	-0.06%
2020/11/24	0	0.00	1	140.00	139.50	-1	3,161	-0.03%
2020/11/20	1	140.00	0	0.00	139.50	1	3,162	0.03%
2020/11/18	0	0.00	7	144.64	142.00	-7	3,156	-0.22%
2020/11/17	1	139.00	3	138.67	138.50	-2	3,076	-0.07%
2020/11/16	0	0.00	17	136.53	137.50	-17	3,072	-0.55%
2020/11/13	1	133.50	1	134.00	133.50	0	3,045	0.00%
2020/11/12	1	134.50	0	0.00	133.50	1	3,072	0.03%
2020/11/11	2	135.25	6	135.08	134.00	-4	3,082	-0.13%
2020/11/09	20	132.25	12	131.17	131.00	8	3,067	0.26%
2020/11/06	0	0.00	3	132.50	131.00	-3	3,081	-0.10%
2020/11/05	1	131.00	0	0.00	131.50	1	3,097	0.03%
2020/11/04	0	0.00	1	129.50	131.00	-1	3,101	-0.03%
2020/11/03	1	123.00	2	126.25	126.50	-1	3,086	-0.03%
2020/11/02	1	120.00	1	122.50	122.50	0	3,198	0.00%
2020/10/30	10	123.00	0	0.00	120.00	10	3,257	0.31%
2020/10/29	1	124.00	0	0.00	125.00	1	3,323	0.03%
2020/10/28	1	125.50	0	0.00	124.50	1	3,389	0.03%
2020/10/26	1	128.50	0	0.00	127.50	1	3,549	0.03%
2020/10/23	0	0.00	4	132.75	134.00	-4	3,653	-0.11%
2020/10/22	0	0.00	1	131.50	130.00	-1	3,695	-0.03%
2020/10/20	1	128.50	2	130.25	130.50	-1	3,724	-0.03%
2020/10/19	0	0.00	6	128.83	127.50	-6	3,727	-0.16%
2020/10/16	0	0.00	1	122.50	122.00	-1	3,661	-0.03%
2020/10/15	1	122.00	0	0.00	122.00	1	3,750	0.03%
2020/10/13	0	0.00	2	123.00	123.00	-2	3,795	-0.05%
2020/10/12	1	122.50	0	0.00	122.50	1	3,851	0.03%
2020/10/08	1	127.00	0	0.00	125.00	1	3,901	0.03%
2020/10/07	2	126.50	0	0.00	126.00	2	3,946	0.05%
2020/10/06	0	0.00	3	128.83	129.00	-3	3,953	-0.08%
2020/09/30	1	122.00	1	124.00	123.00	0	4,097	0.00%
2020/09/29	1	123.50	1	127.00	122.00	0	4,146	0.00%
2020/09/24	2	124.25	1	123.00	122.50	1	4,343	0.02%
2020/09/22	0	0.00	2	131.00	129.50	-2	4,357	-0.05%
2020/09/21	0	0.00	23	134.22	128.50	-23	4,339	-0.53%
2020/09/18	0	0.00	3	133.00	133.50	-3	4,379	-0.07%
2020/09/14	2	133.00	0	0.00	131.50	2	4,498	0.04%
2020/09/11	1	133.00	0	0.00	131.50	1	4,504	0.02%
2020/09/10	7	132.50	4	132.63	132.50	3	4,523	0.07%
2020/09/09	3	125.67	5	130.60	130.00	-2	4,553	-0.04%
2020/09/08	2	121.00	7	126.29	128.50	-5	4,413	-0.11%
2020/09/07	1	116.50	2	117.25	117.00	-1	4,300	-0.02%
2020/09/04	0	0.00	2	118.75	120.00	-2	4,318	-0.05%
2020/09/03	1	119.50	0	0.00	119.00	1	4,364	0.02%
2020/09/01	1	117.50	0	0.00	120.00	1	4,437	0.02%
2020/08/31	1	120.50	1	121.00	119.50	0	4,476	0.00%
2020/08/27	1	118.00	0	0.00	118.00	1	4,678	0.02%
2020/08/25	1	119.00	0	0.00	119.00	1	4,736	0.02%
2020/08/24	3	119.67	1	119.00	119.50	2	4,755	0.04%
2020/08/21	1	116.50	1	119.00	121.50	0	4,788	0.00%
2020/08/19	0	0.00	1	121.00	121.50	-1	4,754	-0.02%
2020/08/18	3	124.33	0	0.00	122.50	3	4,762	0.06%
2020/08/17	1	126.00	0	0.00	126.00	1	4,773	0.02%
2020/08/14	2	127.00	0	0.00	127.00	2	4,840	0.04%
2020/08/13	0	0.00	1	126.50	125.50	-1	4,858	-0.02%
2020/08/12	0	0.00	1	126.00	124.00	-1	4,900	-0.02%
2020/08/11	2	128.75	0	0.00	126.50	2	5,087	0.04%
2020/08/10	10	131.00	2	131.50	131.00	8	5,073	0.16%
2020/08/07	3	131.00	0	0.00	131.00	3	5,099	0.06%
2020/08/06	10	130.30	7	130.07	130.50	3	5,121	0.06%
2020/08/05	2	133.50	2	133.50	134.00	0	5,089	0.00%
2020/08/04	3	129.67	0	0.00	130.00	3	5,176	0.06%
2020/08/03	6	131.75	1	131.00	130.50	5	5,392	0.09%
2020/07/31	6	133.17	1	133.00	134.00	5	5,403	0.09%
2020/07/30	10	132.00	4	131.63	132.00	6	5,417	0.11%
2020/07/29	5	136.40	0	0.00	133.50	5	5,432	0.09%
2020/07/28	5	139.90	0	0.00	137.50	5	5,308	0.09%
2020/07/27	0	0.00	1	147.00	146.50	-1	5,270	-0.02%
2020/07/23	0	0.00	1	148.50	150.50	-1	5,362	-0.02%
2020/07/22	11	148.86	11	146.55	147.00	0	5,370	0.00%
2020/07/21	0	0.00	4	149.50	148.50	-4	5,346	-0.07%
2020/07/17	1	146.00	0	0.00	147.50	1	5,345	0.02%
2020/07/16	5	146.10	0	0.00	146.00	5	5,391	0.09%
2020/07/15	1	146.00	4	148.88	147.00	-3	5,383	-0.06%
2020/07/14	1	145.50	1	145.00	144.50	0	5,430	0.00%
2020/07/13	3	143.50	0	0.00	144.00	3	5,487	0.05%
2020/07/10	4	144.38	0	0.00	142.00	4	5,528	0.07%
2020/07/09	24	147.77	14	148.21	148.00	10	5,553	0.18%
2020/07/08	20	152.75	13	151.38	151.00	7	5,521	0.13%
2020/07/07	2	152.50	13	153.35	151.00	-11	5,512	-0.20%
2020/07/06	6	149.58	15	150.53	150.50	-9	5,466	-0.16%
2020/07/03	3	150.50	9	150.00	150.50	-6	5,418	-0.11%
2020/07/02	4	150.00	0	0.00	150.00	4	5,556	0.07%
2020/07/01	0	0.00	4	148.00	148.00	-4	5,622	-0.07%
2020/06/30	4	147.50	10	147.75	147.50	-6	5,631	-0.11%
2020/06/29	1	149.00	2	149.75	146.50	-1	5,663	-0.02%
2020/06/24	2	145.25	2.4	146.17	145.00	-0.4	5,647	-0.01%
2020/06/23	1.5	150.00	0	0.00	148.00	1.5	5,714	0.03%
2020/06/22	2	151.75	1	150.00	150.00	1	5,751	0.02%
2020/06/19	0	0.00	3	149.00	147.00	-3	5,805	-0.05%
2020/06/18	5	148.80	3	149.00	149.00	2	5,891	0.03%
2020/06/17	6	147.92	0	0.00	148.00	6	5,926	0.10%
2020/06/16	5	151.00	10	150.40	151.00	-5	6,069	-0.08%
2020/06/15	1	147.50	0	0.00	144.00	1	6,169	0.02%
2020/06/12	6	139.67	23	142.35	144.00	-17	6,328	-0.27%
2020/06/11	15	146.17	3.3	144.91	142.50	11.7	6,411	0.18%
2020/06/10	6	144.75	8	144.44	144.50	-2	6,477	-0.03%
2020/06/09	12	142.67	1	142.00	142.50	11	6,492	0.17%
2020/06/08	1	146.50	0	0.00	145.00	1	6,568	0.02%
2020/06/05	0	0.00	1	143.50	144.50	-1	6,579	-0.02%
2020/06/04	1	142.50	10	144.50	146.50	-9	6,633	-0.14%
2020/06/03	0	0.00	7	140.86	141.50	-7	6,616	-0.11%
2020/06/02	3	136.17	0	0.00	135.50	3	6,577	0.05%
2020/06/01	0	0.00	4.1	138.49	138.00	-4.1	6,613	-0.06%
2020/05/29	1	136.50	0	0.00	135.00	1	6,664	0.02%
2020/05/28	1	135.50	5	134.50	135.00	-4	6,759	-0.06%
2020/05/27	1	132.50	0	0.00	132.50	1	6,852	0.01%
2020/05/26	3	132.50	0	0.00	131.50	3	6,932	0.04%
2020/05/25	5	131.90	6	131.00	132.50	-1	7,065	-0.01%
2020/05/22	3.5	132.93	0.1	133.50	131.00	3.4	7,216	0.05%
2020/05/21	1	134.50	4.2	134.05	134.50	-3.2	7,337	-0.04%
2020/05/20	3	128.83	2	129.00	128.50	1	7,271	0.01%
2020/05/19	2.1	128.90	4	130.25	130.50	-1.9	7,310	-0.03%
2020/05/18	13	130.54	3	131.50	128.00	10	7,284	0.14%
2020/05/15	7	140.79	1	140.50	142.00	6	7,069	0.08%
2020/05/14	6	145.50	6	143.75	141.00	0	7,050	0.00%
2020/05/13	3	146.33	0	0.00	147.50	3	7,049	0.04%
2020/05/12	4	146.00	2	150.50	146.50	2	7,087	0.03%
2020/05/11	11	155.77	3	156.00	152.00	8	7,188	0.11%
2020/05/08	5	150.50	23	150.09	152.50	-18	7,099	-0.25%
2020/05/06	8	138.81	0	0.00	137.50	8	6,803	0.12%
2020/05/05	4	140.75	1	140.00	141.50	3	6,801	0.04%
2020/05/04	8	140.69	0	0.00	140.00	8	6,725	0.12%
2020/04/30	0	0.00	4	145.00	145.00	-4	6,772	-0.06%
2020/04/29	3	145.83	3	146.33	144.50	0	6,847	0.00%
2020/04/28	2	141.00	6	143.25	145.00	-4	6,942	-0.06%
2020/04/27	3	138.17	0	0.00	140.00	3	6,929	0.04%
2020/04/24	0	0.00	1	138.50	138.00	-1	6,986	-0.01%
2020/04/23	3	138.33	3	140.00	140.00	0	7,137	0.00%
2020/04/22	7	134.79	0	0.00	136.00	7	7,121	0.10%
2020/04/21	6	139.17	0	0.00	136.50	6	7,117	0.08%
2020/04/20	2	141.50	0	0.00	143.00	2	7,216	0.03%
2020/04/17	2	143.00	12	152.25	143.00	-10	7,316	-0.14%
2020/04/16	9	149.00	6.3	147.74	147.50	2.7	7,280	0.04%
2020/04/15	5	145.60	10	145.40	146.50	-5	7,330	-0.07%
2020/04/14	7	145.86	10	145.60	144.00	-3	7,357	-0.04%
2020/04/13	8	144.00	0	0.00	141.00	8	7,328	0.11%
2020/04/10	17	140.88	8	140.00	141.00	9	7,307	0.12%
2020/04/09	1	142.00	0	0.00	138.50	1	7,446	0.01%
2020/04/08	2	142.00	1	143.00	142.00	1	7,566	0.01%
2020/04/07	1	141.50	0	0.00	143.00	1	7,541	0.01%
2020/04/06	0	0.00	1	140.00	146.00	-1	7,369	-0.01%
2020/03/31	1	134.00	0	0.00	133.50	1	7,384	0.01%
2020/03/30	0	0.00	6	130.17	132.50	-6	7,407	-0.08%
2020/03/27	0	0.00	2	136.00	130.00	-2	7,381	-0.03%
2020/03/26	1	125.50	1	128.00	130.00	0	7,335	0.00%
2020/03/25	10	126.60	11	126.36	127.00	-1	7,342	-0.01%
2020/03/24	3	119.00	9	119.50	118.00	-6	7,276	-0.08%
2020/03/23	6	121.25	20	118.85	115.50	-14	7,236	-0.19%
2020/03/20	6	126.58	1	127.50	124.00	5	7,351	0.07%
2020/03/19	1.3	120.27	3	113.00	119.50	-1.7	7,196	-0.02%
2020/03/18	2	119.00	3	117.67	118.00	-1	7,068	-0.01%
2020/03/17	1	112.00	2	110.50	110.00	-1	6,963	-0.01%
2020/03/16	2	128.25	6	121.58	118.00	-4	6,854	-0.06%
2020/03/13	3	121.33	5	123.00	130.00	-2	6,737	-0.03%
2020/03/12	11	136.73	0	0.00	133.00	11	6,681	0.16%
2020/03/11	7.5	150.80	3.3	150.58	147.50	4.2	6,607	0.06%
2020/03/10	9	148.72	4	148.63	152.00	5	6,578	0.08%
2020/03/09	5	149.40	1	154.00	145.50	4	6,511	0.06%
2020/03/06	3	153.67	11	154.95	153.50	-8	6,463	-0.12%
2020/03/05	4	153.00	4	154.88	152.00	0	6,433	0.00%
2020/03/04	1	151.50	10	151.05	151.00	-9	6,372	-0.14%
2020/03/03	2	152.00	5	149.90	148.50	-3	6,305	-0.05%
2020/03/02	4	150.75	0	0.00	151.00	4	6,222	0.06%
2020/02/27	10.1	146.47	2	152.00	143.50	8.1	6,176	0.13%
2020/02/26	11	149.14	14	151.86	152.00	-3	6,077	-0.05%
2020/02/25	60	145.18	56	146.29	148.00	4	5,985	0.07%
2020/02/24	4	145.00	19	141.42	145.00	-15	5,861	-0.26%
2020/02/21	1	136.50	1	137.00	138.00	0	5,750	0.00%
2020/02/20	5	138.20	1	138.50	136.00	4	5,750	0.07%
2020/02/19	11	134.68	9	135.56	135.50	2	5,696	0.04%
2020/02/18	3	137.33	5	136.50	138.00	-2	5,635	-0.04%
2020/02/17	5.2	141.17	0	0.00	140.50	5.2	5,637	0.09%
2020/02/14	7	142.36	5	141.20	141.50	2	5,680	0.04%
2020/02/13	6	138.42	0	0.00	139.00	6	5,657	0.11%
2020/02/12	1	140.50	18	142.67	140.00	-17	5,608	-0.30%
2020/02/11	0	0.00	1	130.50	132.00	-1	5,529	-0.02%
2020/02/10	1	126.50	0	0.00	125.50	1	5,682	0.02%
2020/02/07	5	128.20	1	128.50	127.50	4	5,784	0.07%
2020/02/06	1	132.50	5	131.70	132.00	-4	5,757	-0.07%
2020/02/05	4	129.00	0	0.00	128.00	4	5,676	0.07%
2020/02/04	6	128.92	4	129.75	129.00	2	5,692	0.04%
2020/02/03	4	126.00	3	127.67	129.00	1	5,809	0.02%
2020/01/31	4	128.75	3	134.50	133.00	1	5,811	0.02%
2020/01/30	7	133.43	9	134.94	132.50	-2	5,736	-0.03%
2020/01/20	5.3	144.55	6	146.17	147.00	-0.7	5,686	-0.01%
2020/01/17	6	140.25	19	143.39	144.50	-13	5,639	-0.23%
2020/01/16	20	138.75	15	139.00	139.00	5	5,510	0.09%
2020/01/15	1	139.00	1	137.50	137.50	0	5,548	0.00%
2020/01/14	8	138.19	10	138.75	139.50	-2	5,590	-0.04%
2020/01/13	5	135.00	25	135.42	137.00	-20	5,481	-0.36%
2020/01/10	4	133.00	2	133.25	131.00	2	5,471	0.04%
2020/01/09	3	132.17	10	132.35	132.00	-7	5,551	-0.13%
2020/01/08	11	127.59	3	127.67	126.00	8	5,603	0.14%
2020/01/07	4	131.75	1	129.50	131.50	3	5,557	0.05%
2020/01/06	3	130.33	1	130.00	130.00	2	5,583	0.04%
2020/01/03	18	131.83	3	134.33	130.00	15	5,614	0.27%
2020/01/02	0	0.00	13	132.73	136.50	-13	5,442	-0.24%
2019/12/31	4	128.50	1	130.50	127.50	3	5,306	0.06%
2019/12/30	5	128.00	0	0.00	129.50	5	5,284	0.09%
2019/12/27	1	131.00	0	0.00	129.00	1	5,364	0.02%
2019/12/26	7	131.00	5	131.60	130.50	2	5,338	0.04%
2019/12/25	0	0.00	7	130.00	130.00	-7	5,341	-0.13%
2019/12/23	4	126.00	0	0.00	125.00	4	5,329	0.08%
2019/12/20	3	127.00	0	0.00	129.50	3	5,323	0.06%
2019/12/19	3	127.00	1	127.00	127.00	2	5,283	0.04%
2019/12/18	3	131.17	2	133.00	129.00	1	5,222	0.02%
2019/12/17	12	129.13	7	132.00	133.00	5	5,203	0.10%
2019/12/16	7	129.79	5	129.50	129.00	2	5,080	0.04%
2019/12/13	3	131.83	4	133.00	130.00	-1	5,063	-0.02%
2019/12/12	10	133.80	5	135.60	133.50	5	4,965	0.10%
2019/12/11	1	138.50	0	0.00	138.00	1	4,935	0.02%
2019/12/06	3	141.67	0	0.00	140.00	3	5,292	0.06%
2019/12/05	5	143.50	8	143.88	144.00	-3	5,314	-0.06%
2019/12/04	4	141.25	6	142.17	143.00	-2	5,348	-0.04%
2019/12/03	6	140.33	6	141.67	141.50	0	5,452	0.00%
2019/12/02	4	136.50	1	138.00	139.00	3	5,440	0.06%
2019/11/29	3	139.33	3	138.50	139.50	0	5,422	0.00%
2019/11/26	3	141.67	9	141.28	143.00	-6	5,459	-0.11%
2019/11/25	5	136.70	3	137.17	135.50	2	5,382	0.04%
2019/11/22	8	136.75	10	137.60	137.00	-2	5,404	-0.04%
2019/11/21	3	132.83	3	131.83	135.50	0	5,348	0.00%
2019/11/20	2	134.00	2	133.50	133.50	0	5,330	0.00%
2019/11/19	6	139.58	0	0.00	137.50	6	5,354	0.11%
2019/11/18	0	0.00	2	139.00	139.00	-2	5,367	-0.04%
2019/11/15	1	140.50	0	0.00	140.50	1	5,416	0.02%
2019/11/14	2	139.50	1	138.00	138.00	1	5,449	0.02%
2019/11/13	3	143.17	6	142.92	144.00	-3	5,480	-0.05%
2019/11/12	6	139.00	2	140.25	140.50	4	5,470	0.07%
2019/11/11	11	139.27	6	137.75	137.50	5	5,554	0.09%
2019/11/08	4	140.88	1	143.00	140.00	3	5,572	0.05%
2019/11/07	29	134.64	34	135.66	139.00	-5	5,556	-0.09%
2019/11/06	15	150.10	6	147.50	147.00	9	5,537	0.16%
2019/11/05	3	154.50	1	154.00	154.00	2	5,632	0.04%
2019/11/01	10	153.35	3	155.17	154.00	7	5,818	0.12%
2019/10/31	18	161.25	18	161.08	155.00	0	5,955	0.00%
2019/10/30	2	156.25	3	158.17	158.00	-1	5,947	-0.02%
2019/10/29	2	158.50	3	157.33	160.50	-1	6,036	-0.02%
2019/10/28	2	154.00	1	157.00	157.50	1	6,014	0.02%
2019/10/25	13	157.73	11	158.59	156.00	2	6,001	0.03%
2019/10/24	5	154.00	1	154.00	155.50	4	5,968	0.07%
2019/10/23	9	158.78	6	160.33	157.00	3	5,990	0.05%
2019/10/22	7	159.57	12	160.25	159.00	-5	5,972	-0.08%
2019/10/21	2	158.25	7	156.79	155.50	-5	6,058	-0.08%
2019/10/18	8	158.44	8	157.94	157.00	0	6,151	0.00%
2019/10/17	6	153.08	5	153.30	154.50	1	6,129	0.02%
2019/10/16	8	149.81	4	149.13	147.50	4	6,024	0.07%
2019/10/15	1	159.00	0	0.00	156.50	1	5,862	0.02%
2019/10/14	11	159.05	14	158.68	158.00	-3	5,964	-0.05%
2019/10/09	1	150.50	1	152.00	150.00	0	5,878	0.00%
2019/10/08	5	151.50	3	152.17	150.00	2	5,816	0.03%
2019/10/07	13	153.69	8	152.88	154.50	5	5,838	0.09%
2019/10/04	5	153.40	5	153.70	151.50	0	5,834	0.00%
2019/10/03	4	150.25	0	0.00	153.00	4	5,844	0.07%
2019/10/02	0	0.00	1	153.00	158.50	-1	5,739	-0.02%
2019/10/01	2	156.25	0	0.00	153.50	2	5,720	0.03%
2019/09/27	0	0.00	1	152.00	151.00	-1	5,657	-0.02%
2019/09/26	11	156.64	11	156.95	155.00	0	5,743	0.00%
2019/09/25	3	155.67	3	157.50	157.00	0	5,774	0.00%
2019/09/24	4	163.38	2	161.00	158.50	2	5,892	0.03%
2019/09/20	2	159.75	1	161.50	162.50	1	6,224	0.02%
2019/09/19	2	161.50	1	158.00	162.50	1	6,234	0.02%
2019/09/17	8	162.88	8	163.81	163.00	0	6,191	0.00%
2019/09/16	3	163.00	1	163.50	162.00	2	6,208	0.03%
2019/09/12	8	164.19	9	165.17	167.00	-1	6,221	-0.02%
2019/09/11	2	154.25	6	156.50	155.50	-4	6,115	-0.07%
2019/09/10	2	146.75	1	147.50	149.50	1	6,027	0.02%
2019/09/09	3	152.00	2	149.25	148.50	1	6,024	0.02%
2019/09/06	4	149.38	6	150.42	152.00	-2	6,016	-0.03%
2019/09/05	7	149.07	9	150.61	149.50	-2	6,035	-0.03%
2019/09/04	0	0.00	1	145.00	146.50	-1	6,003	-0.02%
2019/09/03	2	143.25	4	143.50	141.50	-2	6,258	-0.03%
2019/09/02	0	0.00	1	142.50	142.50	-1	6,345	-0.02%
2019/08/30	0	0.00	2	144.50	137.00	-2	6,354	-0.03%
2019/08/29	0	0.00	6	140.92	139.50	-6	6,446	-0.09%
2019/08/28	5	138.90	0	0.00	136.50	5	6,477	0.08%
2019/08/27	3	140.00	4	140.63	139.00	-1	6,511	-0.02%
2019/08/26	2	136.00	0	0.00	141.00	2	6,534	0.03%
2019/08/23	7	139.57	0.2	140.00	140.00	6.8	6,560	0.10%
2019/08/22	8	145.44	3	144.50	143.50	5	6,542	0.08%
2019/08/20	1	144.00	0	0.00	143.00	1	6,657	0.02%
2019/08/19	1	141.50	3	142.67	141.50	-2	6,668	-0.03%
2019/08/16	2	142.00	2	145.00	139.50	0	6,761	0.00%
2019/08/15	2	141.00	2	139.25	142.00	0	6,802	0.00%
2019/08/14	11	142.36	11	141.91	140.00	0	6,830	0.00%
2019/08/13	2	138.75	3	138.33	137.00	-1	6,905	-0.01%
2019/08/12	14	138.50	5	138.20	137.00	9	7,028	0.13%
2019/08/08	21	137.69	18	137.58	140.00	3	6,999	0.04%
2019/08/07	14	134.29	26	135.15	132.00	-12	6,911	-0.17%
2019/08/06	8	127.81	4	128.50	129.00	4	6,759	0.06%
2019/08/05	2	129.50	11	129.36	128.00	-9	6,721	-0.13%
2019/08/02	10	129.00	2	131.25	128.00	8	6,697	0.12%
2019/08/01	38	138.70	33	138.91	137.50	5	6,555	0.08%
2019/07/31	6	132.58	35	135.90	137.50	-29	6,395	-0.45%
2019/07/30	6	123.00	2	125.00	125.00	4	6,240	0.06%
2019/07/29	1	129.00	10	129.30	129.00	-9	6,282	-0.14%
2019/07/26	6	127.25	3	127.67	128.50	3	6,401	0.05%
2019/07/25	6	127.00	3	127.00	127.00	3	6,397	0.05%
2019/07/24	8	123.63	0	0.00	125.50	8	6,350	0.13%
2019/07/23	22	129.89	18	130.14	126.00	4	6,387	0.06%
2019/07/22	0	0.00	6	128.00	129.50	-6	6,256	-0.10%
2019/07/19	3	117.50	10.9	118.23	118.00	-7.9	6,133	-0.13%
2019/07/18	2	112.00	9	113.33	112.50	-7	6,100	-0.11%
2019/07/17	3	114.17	2	115.50	115.00	1	6,113	0.02%
2019/07/16	6	120.00	8	119.06	115.00	-2	6,170	-0.03%
2019/07/15	4	114.50	6	116.17	117.00	-2	6,164	-0.03%
2019/07/11	1	114.00	2	114.50	114.00	-1	6,344	-0.02%
2019/07/10	8	113.19	2	112.25	112.00	6	6,461	0.09%
2019/07/09	1	118.00	2	118.00	117.50	-1	6,531	-0.02%
2019/07/08	0	0.00	2	116.00	115.50	-2	6,493	-0.03%
2019/07/04	12	118.67	0	0.00	119.00	12	6,540	0.18%
2019/07/03	17	118.29	28	117.13	117.50	-11	6,525	-0.17%
2019/07/02	10	116.00	8	117.19	118.50	2	6,440	0.03%
2019/07/01	9	117.11	25	115.88	118.00	-16	6,417	-0.25%
2019/06/28	25	111.60	5	110.10	109.00	20	6,305	0.32%
2019/06/27	4	111.25	22	109.75	112.00	-18	6,171	-0.29%
2019/06/26	1	102.00	1	102.00	102.00	0	6,110	0.00%
2019/06/25	6	101.08	3	102.50	104.00	3	6,050	0.05%
2019/06/24	3	99.70	3.2	100.62	103.50	-0.2	6,065	0.00%
2019/06/21	3	103.17	2	104.75	102.00	1	6,081	0.02%
2019/06/20	14	104.79	11	104.64	104.50	3	6,077	0.05%
2019/06/19	8	101.94	18	102.22	103.00	-10	6,048	-0.17%
2019/06/18	12	100.21	11	100.58	98.70	1	6,026	0.02%
2019/06/17	19	99.01	16	99.93	98.90	3	6,073	0.05%
2019/06/14	12	98.93	4	99.10	99.80	8	6,054	0.13%
2019/06/13	14	100.19	4.2	100.42	99.40	9.9	6,074	0.16%
2019/06/12	114	101.57	12	101.84	99.90	102	6,206	1.64%	大買/鉅額交易
2019/06/11	75	100.29	93	100.72	100.00	-18	6,389	-0.28%
2019/06/10	18	92.39	35	91.80	94.60	-17	6,229	-0.27%
2019/06/06	24	87.55	19	88.13	86.00	5	6,184	0.08%
2019/06/05	20	90.68	10	92.85	88.30	10	6,198	0.16%
2019/06/04	15	90.49	17	91.05	91.60	-2	6,100	-0.03%
2019/06/03	21	89.07	17	89.62	88.30	4	6,072	0.07%
2019/05/31	19	88.65	8	88.38	86.90	11	6,045	0.18%
2019/05/30	6	86.97	17	86.99	87.00	-11	5,989	-0.18%
2019/05/29	12	84.33	5.1	84.27	84.00	7	5,936	0.12%
2019/05/28	0	0.00	2	85.00	84.60	-2	5,951	-0.03%
2019/05/27	11	83.10	12	82.95	82.80	-1	5,916	-0.02%
2019/05/24	10	90.65	13	90.35	88.10	-3	5,781	-0.05%
2019/05/23	15	89.19	11	87.96	90.50	4	5,741	0.07%
2019/05/22	9	93.52	10	93.74	93.00	-1	5,668	-0.02%
2019/05/21	19	88.81	16	89.56	90.50	3	5,621	0.05%
2019/05/20	61	89.54	16	88.71	89.60	45	5,628	0.80%
2019/05/17	11	95.51	46.1	92.06	91.80	-35.1	5,596	-0.63%
2019/05/16	4	105.00	0.1	101.50	102.00	4	5,524	0.07%
2019/05/15	5	105.80	7	108.64	108.50	-2	5,498	-0.04%
2019/05/14	34	102.31	8	102.63	104.50	26	5,448	0.48%
2019/05/13	4	102.50	2.1	103.94	100.50	2	5,444	0.04%
2019/05/10	2	104.75	5	105.20	106.50	-3	5,499	-0.05%
2019/05/09	6	105.00	3	107.33	104.00	3	5,628	0.05%
2019/05/08	5	107.40	7	107.93	109.00	-2	5,619	-0.04%
2019/05/07	4	109.00	2	110.00	107.50	2	5,629	0.04%
2019/05/06	15	107.17	10.1	108.09	105.50	4.9	5,579	0.09%
2019/05/03	2	106.50	13	110.65	112.00	-11	5,487	-0.20%
2019/05/02	2	101.00	4	102.25	103.00	-2	5,371	-0.04%
2019/04/30	0	0.00	1	100.00	101.50	-1	5,429	-0.02%
2019/04/29	17	96.25	11	96.72	98.70	6	5,496	0.11%
2019/04/26	3	99.93	0	0.00	99.50	3	5,470	0.05%
2019/04/25	0	0.00	153	102.54	103.00	-153	5,552	-2.76%	大賣/鉅額交易
2019/04/24	4	101.38	4	101.88	102.00	0	5,741	0.00%
2019/04/23	16	103.69	5	103.40	104.50	11	5,721	0.19%
2019/04/22	3	101.83	2	102.00	104.00	1	5,674	0.02%
2019/04/19	9	103.44	6	101.75	102.00	3	5,605	0.05%
2019/04/18	8	99.29	19	99.87	100.00	-11	5,493	-0.20%
2019/04/17	5	98.30	9	99.64	98.10	-4	5,448	-0.07%
2019/04/16	7	93.59	29	94.91	98.10	-22	5,368	-0.41%
2019/04/15	16	93.41	28	90.36	92.00	-12	5,296	-0.23%
2019/04/12	1	87.00	2	86.10	87.30	-1	5,209	-0.02%
2019/04/11	4	87.80	7	88.76	86.50	-3	5,225	-0.06%
2019/04/10	6	87.63	2	86.30	87.90	4	5,296	0.08%
2019/04/09	15	89.17	5	89.26	87.70	10	5,283	0.19%
2019/04/08	11	88.53	7	89.71	88.20	4	5,288	0.08%
2019/04/03	21	90.27	4	90.08	90.80	17	5,248	0.32%
2019/04/02	9	89.49	7	89.36	88.20	2	5,217	0.04%
2019/04/01	10	88.18	6	87.97	87.40	4	5,177	0.08%
2019/03/29	30	88.66	23	88.95	88.80	7	5,144	0.14%
2019/03/28	1	84.20	2	85.25	84.90	-1	5,029	-0.02%
2019/03/27	8	85.20	4	84.70	85.10	4	5,061	0.08%
2019/03/26	7	85.41	7	84.57	83.50	0	5,049	0.00%
2019/03/25	2	83.95	2	84.50	85.00	0	5,080	0.00%
2019/03/22	11	85.54	9	85.90	84.60	2	5,091	0.04%
2019/03/21	0	0.00	5	84.32	85.50	-5	5,059	-0.10%
2019/03/20	9	82.08	10	82.43	82.40	-1	5,035	-0.02%
2019/03/19	10	80.41	5	80.70	80.90	5	5,063	0.10%
2019/03/18	3	81.07	4	80.60	81.30	-1	5,161	-0.02%
2019/03/15	6	79.53	7	79.57	80.50	-1	5,150	-0.02%
2019/03/14	14	78.14	47	77.56	77.80	-33	4,998	-0.66%
2019/03/13	16	72.58	19	71.95	72.70	-3	4,833	-0.06%
2019/03/12	1	69.50	15	70.17	70.80	-14	4,830	-0.29%
2019/03/11	7	69.06	20	69.48	69.20	-13	5,033	-0.26%
2019/03/08	7	65.94	11	66.60	67.00	-4	4,985	-0.08%
2019/03/07	9	67.24	0	0.00	66.50	9	4,989	0.18%
2019/03/06	5	67.28	0	0.00	67.20	5	5,068	0.10%
2019/03/05	7	67.89	0	0.00	67.50	7	5,124	0.14%
2019/03/04	1	68.00	0	0.00	68.60	1	5,252	0.02%
2019/02/27	5	68.30	17	67.35	68.30	-12	5,301	-0.23%
2019/02/26	1	68.90	3	70.07	69.10	-2	5,292	-0.04%
2019/02/25	5	70.30	6	70.05	70.10	-1	5,336	-0.02%
2019/02/22	11	69.49	4	69.53	68.80	7	5,313	0.13%
2019/02/21	7	69.94	31	69.91	69.90	-24	5,302	-0.45%
2019/02/20	13	69.97	19	70.53	69.40	-6	5,246	-0.11%
2019/02/19	14	70.27	15	70.53	70.60	-1	5,206	-0.02%
2019/02/18	25	69.63	32	69.61	69.60	-7	5,144	-0.14%
2019/02/15	4	65.40	5	67.04	66.80	-1	5,016	-0.02%
2019/02/14	8	64.69	8	65.20	65.20	0	4,913	0.00%
2019/02/13	7	65.31	10	65.57	64.20	-3	4,874	-0.06%
2019/02/12	10	65.23	3	65.07	65.00	7	4,821	0.15%
2019/02/11	13	64.49	10	64.58	65.50	3	4,776	0.06%
2019/01/30	21	59.89	13	60.42	61.00	8	4,652	0.17%
2019/01/28	20	58.47	36	58.32	58.10	-16	4,577	-0.35%
2019/01/25	5	57.20	5	57.50	57.50	0	4,689	0.00%
2019/01/24	6	57.30	0	0.00	57.10	6	4,746	0.13%
2019/01/23	19	57.81	3	57.43	57.70	16	4,748	0.34%
2019/01/22	11	58.87	6	58.87	57.60	5	4,736	0.11%
2019/01/21	5	58.40	12	58.13	58.90	-7	4,698	-0.15%
2019/01/18	24	57.93	7	57.71	57.30	17	4,629	0.37%
2019/01/17	7	57.60	5	58.06	56.80	2	4,596	0.04%
2019/01/16	28	58.48	33	58.29	59.20	-5	4,485	-0.11%
2019/01/15	15	53.93	23	54.47	54.30	-8	4,288	-0.19%
2019/01/14	5	53.10	5	53.90	52.40	0	4,244	0.00%
2019/01/11	6	53.68	11	53.60	53.60	-5	4,275	-0.12%
2019/01/10	15	54.03	0	0.00	53.60	15	4,281	0.35%
2019/01/09	17	53.16	31	53.71	53.30	-14	4,311	-0.32%
2019/01/08	12	52.85	7	53.20	53.00	5	4,316	0.12%
2019/01/07	1	52.90	7	52.99	52.50	-6	4,339	-0.14%
2019/01/04	3	48.62	3	49.13	50.90	0	4,312	0.00%
2019/01/03	0	0.00	3	50.60	50.30	-3	4,344	-0.07%
2019/01/02	1	52.20	2	51.50	51.70	-1	4,356	-0.02%
2018/12/28	6	49.66	2	50.05	50.00	4	4,303	0.09%
2018/12/27	2	49.53	2	49.18	49.25	0	4,318	0.00%
2018/12/26	1	48.95	1	48.60	48.05	0	4,353	0.00%
2018/12/25	2	48.65	1	48.60	48.60	1	4,357	0.02%
2018/12/22	2	49.15	17	48.19	48.95	-15	4,337	-0.35%
2018/12/21	7	48.89	7	48.70	48.95	0	4,360	0.00%
2018/12/20	9	49.62	7	49.36	49.20	2	4,354	0.05%
2018/12/19	11	49.91	15	49.89	49.80	-4	4,322	-0.09%
2018/12/18	11	51.11	20	50.53	50.40	-9	4,274	-0.21%
2018/12/17	25	53.44	15	53.07	52.30	10	4,222	0.24%
2018/12/14	4	52.18	14	52.49	53.30	-10	4,258	-0.23%
2018/12/13	6	53.10	6	53.30	52.50	0	4,236	0.00%
2018/12/12	22	54.26	11	53.77	53.80	11	4,180	0.26%
2018/12/11	16	52.48	21	52.95	53.20	-5	4,060	-0.12%
2018/12/10	7	49.99	6	50.43	50.00	1	3,929	0.03%
2018/12/07	6	49.60	6	49.92	49.40	0	3,888	0.00%
2018/12/06	8	50.87	1	50.00	48.35	7	3,858	0.18%
2018/12/05	9	53.24	7	53.90	53.50	2	3,781	0.05%
2018/12/04	58	55.19	41	55.60	55.00	17	3,744	0.45%
2018/11/30	5	48.25	5	48.55	48.60	0	3,466	0.00%
2018/11/29	25	48.51	25	48.48	48.00	0	3,443	0.00%
2018/11/28	27	47.00	16	47.18	47.25	11	3,347	0.33%
2018/11/22	1	43.50	3	44.02	43.15	-2	3,086	-0.06%
2018/11/21	0	0.00	1	41.80	42.65	-1	3,030	-0.03%
2018/11/20	1	43.25	0	0.00	43.05	1	3,028	0.03%
2018/11/16	1	43.50	1	43.55	43.50	0	3,064	0.00%
2018/11/15	1	43.40	1	43.75	44.30	0	3,057	0.00%
2018/11/14	1	44.15	0	0.00	44.35	1	3,035	0.03%
2018/11/13	6	45.04	8	44.37	45.40	-2	3,031	-0.07%
2018/11/12	1	45.20	0	0.00	44.95	1	3,031	0.03%
2018/11/09	1	45.85	0	0.00	45.80	1	3,026	0.03%
2018/11/08	5	47.74	2	46.15	46.55	3	3,029	0.10%
2018/11/07	5	46.33	7	46.85	47.10	-2	2,998	-0.07%
2018/11/06	0	0.00	1	45.55	45.55	-1	3,001	-0.03%
2018/11/05	6	47.19	4	47.45	47.30	2	2,955	0.07%
2018/11/02	202	46.03	21	45.22	46.00	181	2,851	6.35%	大買/鉅額交易
2018/11/01	11	41.85	24	42.34	43.20	-13	2,695	-0.48%
2018/10/31	2	39.03	0	0.00	39.60	2	2,648	0.08%
2018/10/30	0	0.00	1	36.10	37.30	-1	2,699	-0.04%
2018/10/25	10	39.00	1	38.20	38.20	9	2,738	0.33%
2018/10/22	0	0.00	11	40.99	40.90	-11	2,677	-0.41%
2018/10/19	16	39.79	0	0.00	40.40	16	2,662	0.60%
2018/10/18	1	43.05	1	42.35	41.85	0	2,626	0.00%
2018/10/17	0	0.00	1	41.45	41.80	-1	2,590	-0.04%
2018/10/16	15	41.80	0	0.00	41.30	15	2,532	0.59%
2018/10/15	1	42.55	0	0.00	41.50	1	2,481	0.04%
2018/10/11	1	42.85	1	42.85	42.75	0	2,388	0.00%
2018/10/09	0	0.00	2	47.70	47.50	-2	2,318	-0.09%
2018/09/27	0	0.00	5	59.00	58.90	-5	2,493	-0.20%
2018/09/25	1	61.50	0	0.00	61.70	1	2,507	0.04%
2018/09/19	1	61.60	1	61.90	62.20	0	2,471	0.00%
2018/09/13	1	59.60	0	0.00	60.50	1	2,574	0.04%
2018/09/11	0	0.00	1	61.40	61.00	-1	2,608	-0.04%
2018/09/10	1	61.00	0	0.00	61.00	1	2,632	0.04%
2018/09/05	10	68.04	15	67.53	68.00	-5	2,653	-0.19%
2018/09/04	10	68.90	3	69.00	68.80	7	2,645	0.26%
2018/09/03	2	67.55	3	67.47	67.20	-1	2,687	-0.04%
2018/08/31	4	66.20	0	0.00	66.20	4	2,738	0.15%
2018/08/30	0	0.00	1	65.90	67.20	-1	2,813	-0.04%
2018/08/24	1	65.10	0	0.00	65.80	1	3,402	0.03%
2018/08/21	3	66.30	0	0.00	66.90	3	3,500	0.09%
2018/08/20	3	67.23	0	0.00	67.00	3	3,542	0.08%
2018/08/13	7	67.81	0	0.00	69.50	7	3,550	0.20%
2018/08/06	2	72.30	0	0.00	72.20	2	3,469	0.06%
2018/08/02	8	73.19	3	76.30	73.30	5	3,375	0.15%
2018/08/01	0	0.00	7	73.59	74.20	-7	3,346	-0.21%
2018/07/30	3	70.40	0	0.00	70.40	3	3,329	0.09%
2018/07/27	7	70.74	0	0.00	70.70	7	3,323	0.21%
2018/07/19	1	71.30	0	0.00	71.30	1	3,465	0.03%
2018/07/18	0	0.00	2	72.60	72.20	-2	3,649	-0.05%
2018/07/16	10	71.32	0	0.00	71.30	10	3,682	0.27%
2018/07/05	0	0.00	10	76.00	73.80	-10	3,524	-0.28%
2018/07/04	0	0.00	1	72.50	72.70	-1	3,340	-0.03%
2018/07/02	0	0.00	1	71.40	71.60	-1	3,317	-0.03%
2018/06/29	5	71.10	0	0.00	71.10	5	3,321	0.15%
2018/06/25	1	66.80	0	0.00	67.00	1	3,319	0.03%
2018/06/22	3	67.00	1	66.90	66.90	2	3,334	0.06%
2018/06/21	1	69.90	0	0.00	68.50	1	3,314	0.03%
2018/06/19	13	69.28	2	69.45	68.80	11	3,317	0.33%
2018/06/15	2	71.20	0	0.00	70.80	2	3,321	0.06%
2018/06/11	0	0.00	25	72.12	72.40	-25	3,464	-0.72%
2018/06/08	0	0.00	1	70.90	71.00	-1	3,418	-0.03%
2018/06/07	7	71.47	0	0.00	71.70	7	3,482	0.20%
2018/06/06	0	0.00	5	72.00	73.80	-5	3,442	-0.15%
2018/06/05	21	71.20	22	73.52	71.20	-1	3,301	-0.03%
2018/06/04	0	0.00	2	68.45	70.80	-2	3,032	-0.07%
2018/06/01	2	63.70	0	0.00	64.40	2	2,888	0.07%
2018/05/31	1	64.20	0	0.00	64.20	1	2,881	0.03%
2018/05/30	1	65.00	0	0.00	64.50	1	2,843	0.04%
2018/05/29	2	67.40	3	67.13	67.10	-1	2,817	-0.04%
2018/05/28	2	65.35	5	66.02	66.00	-3	2,936	-0.10%
2018/05/25	2	62.50	3	63.07	63.30	-1	3,014	-0.03%
2018/05/24	1	61.70	0	0.00	62.50	1	3,333	0.03%
2018/05/22	2	62.65	0	0.00	62.40	2	3,396	0.06%
2018/05/17	1	64.00	0	0.00	63.80	1	3,679	0.03%
2018/05/10	1	66.70	4	67.95	66.80	-3	3,786	-0.08%
2018/05/09	1	66.00	0	0.00	66.60	1	3,788	0.03%
2018/05/08	2	65.70	0	0.00	67.30	2	3,811	0.05%
2018/05/07	1	65.00	0	0.00	65.00	1	3,801	0.03%
2018/05/02	0	0.00	1	68.80	67.80	-1	3,765	-0.03%
2018/04/30	0	0.00	1	66.50	66.50	-1	3,715	-0.03%
2018/04/27	1	63.80	1	65.40	63.80	0	3,688	0.00%
2018/04/25	501	64.14	7	63.03	65.00	494	3,659	13.50%	大買/鉅額交易
2018/04/24	76	56.11	77	56.71	62.90	-1	3,639	-0.03%
2018/04/23	10	62.52	1	61.70	62.00	9	3,467	0.26%
2018/04/19	6	68.05	0	0.00	68.00	6	3,398	0.18%
2018/04/17	1	70.00	0	0.00	68.00	1	3,436	0.03%
2018/04/16	0	0.00	1	72.60	72.40	-1	3,400	-0.03%
2018/03/30	7	72.26	2	71.70	71.50	5	3,470	0.14%
2018/03/28	0	0.00	2	68.35	67.40	-2	3,386	-0.06%
2018/03/27	5	70.34	0	0.00	70.20	5	3,352	0.15%
2018/03/26	7	70.79	0	0.00	70.70	7	3,344	0.21%
2018/03/23	3	70.60	0	0.00	70.20	3	3,332	0.09%
2018/03/22	6	74.52	10	72.32	71.90	-4	3,307	-0.12%
2018/03/20	1	72.90	0	0.00	73.00	1	3,194	0.03%
2018/03/19	0	74.10	10	73.16	74.50	-10	3,142	-0.32%
2018/03/12	2	72.30	0	0.00	71.70	2	2,784	0.07%
2018/03/07	2	72.50	1	72.90	72.00	1	2,744	0.04%
2018/03/06	0	0.00	1	73.50	74.00	-1	2,742	-0.04%
2018/03/05	5	74.80	4	74.30	73.30	1	2,723	0.04%
2018/03/02	1	75.00	0	0.00	74.40	1	2,746	0.04%
2018/03/01	19	77.04	18	76.30	74.80	1	2,766	0.04%
2018/02/27	38	77.13	11	77.60	76.50	27	2,592	1.04%
2018/02/26	0	0.00	7	74.99	77.80	-7	2,536	-0.28%
2018/02/23	0	0.00	1	70.40	70.80	-1	2,217	-0.05%
2018/02/22	1	71.30	1	72.00	71.50	0	2,170	0.00%
2018/02/21	3	72.10	0	0.00	72.10	3	2,135	0.14%
2018/02/09	5	68.50	5	66.70	67.40	0	1,910	0.00%
2018/02/08	1	67.50	0	0.00	67.50	1	1,830	0.05%
2018/02/07	1	65.80	3	65.63	64.50	-2	1,774	-0.11%
2018/01/24	1	63.80	0	0.00	63.20	1	1,764	0.06%
2018/01/23	1	64.80	0	0.00	64.30	1	1,759	0.06%
2018/01/19	0	0.00	1	65.90	64.10	-1	1,829	-0.05%
2018/01/18	1	64.70	10	67.00	66.00	-9	1,834	-0.49%
2018/01/12	0	0.00	2	67.80	67.60	-2	1,879	-0.11%
2018/01/08	0	0.00	2	68.20	67.80	-2	2,002	-0.10%
2018/01/05	1	69.40	1	68.50	67.60	0	2,009	0.00%
2018/01/04	3	68.47	7	68.16	68.50	-4	2,043	-0.20%
2018/01/03	16	67.57	1	67.20	66.50	15	2,122	0.71%
2018/01/02	0	0.00	5	65.30	65.80	-5	2,198	-0.23%