茂達 (6138)-華南永昌-高雄券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
203.0
漲跌
▼1.5
漲幅
-0.73%
成交量
353張
產業
上櫃半導體類股
533人加入追蹤

立即追蹤
本地時間:14:30

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

茂達 (6138)籌碼相關－華南永昌-高雄券商分點個股進出

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

華南永昌-高雄券商分點個股進出
華南永昌-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	3	202.83	204.50	-3	1,958	-0.15%
2024/04/26	1	200.00	0	0.00	198.00	1	1,981	0.05%
2024/04/24	1	198.00	0	195.00	197.50	1	2,016	0.05%
2024/04/22	1	192.00	1	195.50	192.00	0	2,049	0.00%
2024/04/19	2	188.50	0	0.00	188.00	2	2,032	0.10%
2024/04/18	0.1	198.00	1	201.00	197.00	-0.9	2,025	-0.04%
2024/04/17	1.1	201.86	0	0.00	203.00	1.1	2,064	0.05%
2024/04/12	1	205.50	0	0.00	205.50	1	2,248	0.04%
2024/04/10	6.2	208.32	2.1	211.45	208.00	4.1	2,288	0.18%
2024/04/09	0.1	202.00	0	0.00	204.50	0.1	2,264	0.00%
2024/04/08	1	209.50	1	209.50	206.50	0	2,276	0.00%
2024/04/03	0	0.00	1	205.50	205.00	-1	2,306	-0.04%
2024/04/02	1	205.00	0	0.00	203.50	1	2,443	0.04%
2024/03/29	1	203.50	2	204.00	202.00	-1	2,512	-0.04%
2024/03/27	0	204.00	0	0.00	202.00	0	2,711	0.00%
2024/03/26	1	206.50	1	203.51	204.00	0	2,833	0.00%
2024/03/21	3	217.33	1	214.50	213.00	2	3,070	0.07%
2024/03/20	1	213.00	0.1	214.00	212.00	0.9	3,102	0.03%
2024/03/19	0.1	212.00	1	216.00	211.00	-0.9	3,171	-0.03%
2024/03/18	1	216.50	3	216.50	215.50	-2	3,227	-0.06%
2024/03/15	1.3	212.62	2.2	215.55	212.50	-0.9	3,288	-0.03%
2024/03/14	1	210.50	18	200.03	210.50	-17	3,277	-0.52%
2024/03/13	3	203.00	0	0.00	200.00	3	3,278	0.09%
2024/03/12	2.5	204.40	0.3	207.00	205.00	2.2	3,304	0.07%
2024/03/11	2.5	204.78	0	0.00	204.00	2.5	3,308	0.08%
2024/03/08	1	216.50	0	0.00	209.50	1	3,302	0.03%
2024/03/07	6	223.67	5	225.30	219.00	1	3,311	0.03%
2024/03/06	14	224.71	1	223.50	223.50	13	3,302	0.39%
2024/03/05	1	230.50	1	227.00	227.00	0	3,293	0.00%
2024/03/04	2	227.00	2.2	231.32	229.50	-0.2	3,319	-0.01%
2024/03/01	5.1	231.74	1.1	228.68	228.50	4	3,315	0.12%
2024/02/29	4.1	235.58	9.1	235.43	234.50	-5	3,327	-0.15%
2024/02/27	2	229.25	6	228.17	231.00	-4	3,258	-0.12%
2024/02/26	1	217.51	3	219.33	218.00	-2	3,313	-0.06%
2024/02/22	1	225.00	2	225.25	224.00	-1	3,512	-0.03%
2024/02/21	3	223.50	0	0.00	223.50	3	3,691	0.08%
2024/02/20	2.1	224.91	1	235.00	227.00	1.1	3,709	0.03%
2024/02/19	17	241.26	13	234.73	227.50	4	3,673	0.11%
2024/02/16	3.1	229.20	3	234.00	237.50	0.1	3,750	0.00%
2024/02/15	5	225.50	0	0.00	226.00	5	3,787	0.13%
2024/02/05	2.1	220.55	3	221.67	220.00	-1	3,797	-0.03%
2024/02/02	2	214.75	18	216.36	219.50	-16	3,861	-0.41%
2024/01/29	0	0.00	1	213.50	214.00	-1	4,021	-0.02%
2024/01/26	1	209.00	0	0.00	209.00	1	4,020	0.02%
2024/01/24	1	215.00	0	0.00	211.50	1	3,961	0.03%
2024/01/19	3	218.67	0	0.00	218.50	3	3,926	0.08%
2024/01/17	3	221.00	0	0.00	221.00	3	3,923	0.08%
2024/01/16	0	0.00	1	227.50	227.50	-1	3,907	-0.03%
2024/01/15	1	225.50	1	224.00	223.00	0	3,899	0.00%
2024/01/12	1	222.00	0	0.00	222.00	1	3,906	0.03%
2024/01/11	14	228.00	1	230.00	226.50	13	3,889	0.33%
2024/01/10	2	228.25	10	229.70	227.00	-8	3,877	-0.21%
2024/01/09	2	221.50	5	222.30	225.00	-3	3,860	-0.08%
2024/01/05	0	0.00	1.1	212.07	213.50	-1.1	3,830	-0.03%
2024/01/04	3.1	210.83	0	0.00	207.00	3.1	3,829	0.08%
2024/01/02	1	224.50	1	225.50	219.00	0	3,814	0.00%
2023/12/29	1	223.50	1	222.50	221.50	0	3,799	0.00%
2023/12/28	6	226.08	3	226.00	223.50	3	3,759	0.08%
2023/12/27	1	223.50	8	220.13	223.00	-7	3,625	-0.19%
2023/12/26	5	212.00	5	213.00	212.00	0	3,550	0.00%
2023/12/25	2	212.25	31	212.39	211.50	-29	3,522	-0.82%
2023/12/22	0	0.00	5.1	221.19	220.00	-5.1	3,454	-0.15%
2023/12/21	6.1	213.00	5	216.10	218.00	1.1	3,317	0.03%
2023/12/20	51	215.94	24	211.81	219.50	27	3,192	0.85%
2023/12/19	2	203.50	17	204.38	205.00	-15	2,987	-0.50%
2023/12/15	0	0.00	5	203.50	204.50	-5	2,930	-0.17%
2023/12/14	1	204.00	0	203.00	203.00	1	2,888	0.03%
2023/12/13	4	194.50	1	196.00	195.50	3	2,817	0.11%
2023/12/12	16	203.91	15	198.13	196.00	1	2,748	0.04%
2023/12/11	2	201.50	2	201.00	200.50	0	2,688	0.00%
2023/12/08	2	202.00	1	198.50	198.50	1	2,680	0.04%
2023/12/07	0	0.00	5	207.00	198.00	-5	2,661	-0.19%
2023/12/06	2	203.50	0	0.00	203.50	2	2,646	0.08%
2023/12/05	1	201.50	3	198.00	201.50	-2	2,637	-0.08%
2023/12/04	5	203.10	0	0.00	202.00	5	2,718	0.18%
2023/12/01	0	0.00	0.1	203.00	199.00	-0.1	2,719	0.00%
2023/11/30	0.1	200.00	0	0.00	200.00	0.1	2,729	0.00%
2023/11/29	5	204.00	0	0.00	204.00	5	2,725	0.18%
2023/11/27	1	201.00	1.1	198.43	196.00	-0.1	2,689	0.00%
2023/11/24	1	197.00	3	201.67	199.00	-2	2,641	-0.08%
2023/11/22	4	211.50	21	211.48	210.00	-17	2,424	-0.70%
2023/11/21	57	208.94	63	207.53	207.00	-6	2,325	-0.26%
2023/11/20	36	201.92	15.1	199.58	198.50	20.9	2,186	0.95%
2023/11/17	5	183.30	4	185.38	185.00	1	1,993	0.05%
2023/11/15	4	181.25	6	184.75	183.50	-2	1,901	-0.11%
2023/11/14	23	176.13	24.1	176.56	178.50	-1.1	1,749	-0.06%
2023/11/13	0.1	165.50	0	167.50	169.00	0	1,650	0.00%
2023/11/10	1	171.00	4	173.00	170.00	-3	1,607	-0.19%
2023/11/09	58	170.69	57	170.96	170.50	1	1,533	0.07%
2023/11/08	1	164.50	2	164.00	164.50	-1	1,436	-0.07%
2023/11/07	1	158.50	4	162.38	164.50	-3	1,376	-0.22%
2023/10/30	0	0.00	1	155.00	155.50	-1	1,375	-0.07%
2023/10/23	0	0.00	1	152.50	152.50	-1	1,408	-0.07%
2023/10/18	1	161.00	0	0.00	159.00	1	1,396	0.07%
2023/10/17	1	160.00	2	161.75	161.50	-1	1,370	-0.07%
2023/10/13	1	158.00	0	0.00	159.50	1	1,315	0.08%
2023/10/12	0	0.00	1	156.50	156.00	-1	1,262	-0.08%
2023/10/05	0	0.00	2	151.25	152.00	-2	1,272	-0.16%
2023/09/22	0	0.00	0	144.50	144.50	0	1,779	0.00%
2023/09/20	1	146.00	0	0.00	146.00	1	1,785	0.06%
2023/09/19	2	150.50	0	0.00	150.00	2	1,791	0.11%
2023/09/15	2	155.00	0	0.00	154.50	2	1,774	0.11%
2023/09/13	0	0.00	1	152.50	152.00	-1	1,785	-0.06%
2023/09/07	10	156.50	15	152.00	151.00	-5	1,896	-0.26%
2023/09/06	1	148.00	2	150.75	149.50	-1	1,795	-0.06%
2023/09/05	1	147.00	4	147.38	146.50	-3	1,750	-0.17%
2023/09/04	1	137.50	1	139.50	140.50	0	1,721	0.00%
2023/09/01	0	0.00	1	140.50	139.50	-1	1,719	-0.06%
2023/08/31	1	136.00	2	136.50	136.00	-1	1,714	-0.06%
2023/08/30	4	132.63	5	134.00	132.00	-1	1,707	-0.06%
2023/08/29	0	0.00	5	130.30	132.50	-5	1,701	-0.29%
2023/08/24	0	0.00	1	128.50	127.50	-1	1,742	-0.06%
2023/08/23	1	126.50	0	0.00	126.50	1	1,765	0.06%
2023/08/16	5	125.80	0	0.00	126.00	5	1,769	0.28%
2023/08/14	0	128.50	0	0.00	126.00	0	1,761	0.00%
2023/08/09	0	134.00	0	0.00	133.50	0	1,781	0.00%
2023/08/08	7	135.93	2	136.50	136.00	5	1,795	0.28%
2023/08/07	1	134.60	1	135.50	134.50	0	1,834	0.00%
2023/08/04	0	140.00	0	0.00	139.00	0	1,825	0.00%
2023/08/02	1	140.00	0	0.00	140.50	1	1,839	0.05%
2023/08/01	0	0.00	1	148.50	146.00	-1	1,839	-0.05%
2023/07/31	2	146.50	1.1	147.14	146.00	0.9	1,836	0.05%
2023/07/28	1.1	149.45	0	0.00	149.50	1.1	1,831	0.06%
2023/07/27	0.1	156.00	2	154.75	156.50	-1.9	1,825	-0.10%
2023/07/20	2	156.00	0	0.00	155.50	2	2,002	0.10%
2023/07/17	1	156.00	0	0.00	156.00	1	2,034	0.05%
2023/07/14	1	156.50	0	0.00	156.50	1	2,085	0.05%
2023/07/13	1	154.00	0	0.00	153.00	1	2,147	0.05%
2023/07/11	1	152.50	0	0.00	151.50	1	2,197	0.05%
2023/07/10	4	151.63	0	0.00	149.50	4	2,195	0.18%
2023/07/07	1	162.00	0	0.00	161.00	1	2,170	0.05%
2023/07/06	31	175.77	30	174.00	171.50	1	2,169	0.05%
2023/07/05	4	171.38	6	171.83	174.50	-2	2,139	-0.09%
2023/06/28	0	0.00	0.1	163.00	159.00	-0.1	2,320	0.00%
2023/06/27	0	0.00	2	164.00	162.00	-2	2,514	-0.08%
2023/06/26	2	167.00	0	0.00	167.50	2	2,584	0.08%
2023/06/21	2	168.00	2	166.00	166.00	0	2,614	0.00%
2023/06/20	2	167.99	2	166.00	166.00	0	2,669	0.00%
2023/06/19	4	167.01	2	167.00	167.00	2	2,786	0.07%
2023/06/16	0	0.00	2	171.00	168.00	-2	2,777	-0.07%
2023/06/15	2	169.50	0	173.00	172.50	2	2,756	0.07%
2023/06/14	1	167.50	1	166.50	166.00	0	2,730	0.00%
2023/06/13	1	171.50	6	168.83	171.00	-5	2,705	-0.18%
2023/06/08	1	156.50	0	0.00	157.50	1	2,658	0.04%
2023/06/06	2	158.75	0	0.00	158.00	2	2,679	0.07%
2023/06/05	0	0.00	0.4	163.00	163.50	-0.4	2,675	-0.01%
2023/05/30	0	0.00	0.1	162.50	161.00	-0.1	2,713	0.00%
2023/05/29	3	163.00	3	164.00	165.00	0	2,693	0.00%
2023/05/26	0	0.00	1	158.00	155.50	-1	2,702	-0.04%
2023/05/25	0	0.00	0.5	154.50	154.50	-0.5	2,734	-0.02%
2023/05/24	0	0.00	9	153.00	153.50	-9	2,775	-0.32%
2023/05/23	1	152.00	0	0.00	153.50	1	2,802	0.04%
2023/05/22	0	0.00	2	151.50	151.50	-2	2,814	-0.07%
2023/05/19	0	0.00	6	150.50	149.00	-6	2,830	-0.21%
2023/05/18	1	149.50	0	0.00	148.00	1	2,849	0.04%
2023/05/15	1	146.00	0	0.00	144.00	1	2,888	0.03%
2023/05/12	1	148.50	0	0.00	150.00	1	2,907	0.03%
2023/05/11	14	151.68	13	155.15	148.50	1	3,066	0.03%
2023/05/10	3	162.00	0	0.00	161.00	3	3,147	0.10%
2023/05/09	0	0.00	1	171.50	166.00	-1	3,169	-0.03%
2023/05/08	3	173.67	3	172.50	172.00	0	3,179	0.00%
2023/05/05	0	0.00	3	168.33	170.50	-3	3,267	-0.09%
2023/05/04	1	166.00	1	169.00	166.00	0	3,309	0.00%
2023/05/03	12	168.63	1	172.00	167.50	11	3,323	0.33%
2023/05/02	0	0.00	1	170.50	171.00	-1	3,330	-0.03%
2023/04/28	1	169.50	2	174.25	169.50	-1	3,364	-0.03%
2023/04/27	1	170.00	1	172.00	169.50	0	3,330	0.00%
2023/04/26	1	163.50	1	161.50	168.50	0	3,288	0.00%
2023/04/25	7	168.57	5	170.50	166.50	2	3,249	0.06%
2023/04/24	0	0.00	1	162.50	167.50	-1	3,194	-0.03%
2023/04/21	2	162.25	0.1	162.00	161.50	1.9	3,204	0.06%
2023/04/20	3	172.17	0	172.00	168.00	3	3,194	0.09%
2023/04/19	3	178.00	4.2	177.63	176.00	-1.2	3,201	-0.04%
2023/04/18	1	171.50	1.7	176.85	174.00	-0.7	3,144	-0.02%
2023/04/17	2	175.00	4	172.88	173.00	-2	3,063	-0.07%
2023/04/14	1	165.00	3	168.33	165.00	-2	2,980	-0.07%
2023/04/13	5	165.40	2	164.00	164.00	3	2,956	0.10%
2023/04/12	2	165.50	1	169.50	169.50	1	2,922	0.03%
2023/04/11	12	167.92	14	166.07	167.00	-2	2,858	-0.07%
2023/04/10	8	165.44	15	167.83	166.50	-7	2,788	-0.25%
2023/04/07	2	154.50	1	154.50	156.00	1	2,648	0.04%
2023/04/06	1	154.00	0	0.00	153.00	1	2,630	0.04%
2023/03/31	3	157.83	5	156.80	157.00	-2	2,614	-0.08%
2023/03/30	15	164.53	15	162.27	161.50	0	2,550	0.00%
2023/03/29	3	158.67	8	160.06	160.50	-5	2,458	-0.20%
2023/03/28	23	160.61	16	160.16	157.00	7	2,372	0.30%
2023/03/27	1	153.00	4	156.00	155.50	-3	2,194	-0.14%
2023/03/23	8	153.19	0	0.00	153.00	8	2,104	0.38%
2023/03/22	1	149.00	10	153.15	154.50	-9	2,052	-0.44%
2023/03/21	0	0.00	3	147.83	145.00	-3	1,935	-0.16%
2023/03/20	3	143.83	18	143.19	146.50	-15	1,934	-0.78%
2023/03/16	0	138.50	0	0.00	140.00	0	1,942	0.00%
2023/03/14	1	138.50	2	140.00	138.50	-1	1,994	-0.05%
2023/03/13	2	137.00	0	0.00	142.00	2	2,043	0.10%
2023/03/10	2	142.25	2	142.75	141.50	0	2,141	0.00%
2023/03/09	2	148.50	1	148.00	147.00	1	2,245	0.04%
2023/03/07	1	149.51	0	0.00	148.50	1	2,351	0.04%
2023/03/06	1	149.50	3	149.00	150.50	-2	2,351	-0.08%
2023/03/03	3	149.00	0	0.00	148.00	3	2,388	0.13%
2023/03/02	0	146.25	0	0.00	145.00	0	2,417	0.00%
2023/03/01	1	144.50	0	0.00	146.00	1	2,413	0.04%
2023/02/24	1	145.50	1	149.50	145.00	0	2,408	0.00%
2023/02/23	20	148.83	1	149.00	149.50	19	2,381	0.80%
2023/02/22	2	144.75	0	0.00	143.50	2	2,362	0.08%
2023/02/16	3	151.66	0	0.00	151.00	3	2,356	0.13%
2023/02/15	1	148.00	0	0.00	148.50	1	2,359	0.04%
2023/02/14	1	153.00	1	152.00	151.50	0	2,339	0.00%
2023/02/13	0	0.00	0.4	153.50	150.50	-0.4	2,347	-0.02%
2023/02/10	3.9	155.74	4	153.25	155.50	-0.1	2,348	0.00%
2023/02/09	8	163.75	18.9	163.50	160.50	-10.9	2,312	-0.47%
2023/02/08	3.4	152.47	14	158.57	162.00	-10.6	2,136	-0.50%
2023/02/07	1	145.00	1	144.50	147.50	0	1,999	0.00%
2023/02/06	1	142.50	1	144.00	142.00	0	1,974	0.00%
2023/02/03	3	146.50	6	146.58	147.00	-3	1,946	-0.15%
2023/02/02	5	142.20	2.5	141.60	141.50	2.5	1,838	0.14%
2023/02/01	3	139.50	0.5	137.54	138.00	2.5	1,795	0.14%
2023/01/31	4	136.75	1	135.00	136.50	3	1,789	0.17%
2023/01/30	0	0.00	2.1	133.76	134.00	-2.1	1,773	-0.12%
2023/01/17	0	0.00	1	126.50	126.50	-1	1,731	-0.06%
2023/01/13	1	124.00	0	0.00	124.50	1	1,746	0.06%
2023/01/12	1	130.00	0	0.00	126.50	1	1,733	0.06%
2023/01/10	0	0.00	1	127.50	126.50	-1	1,696	-0.06%
2023/01/09	0	0.00	2	125.25	127.50	-2	1,693	-0.12%
2023/01/06	0	0.00	1	115.50	119.00	-1	1,664	-0.06%
2023/01/05	1	116.50	2	117.50	116.50	-1	1,671	-0.06%
2023/01/04	2	116.50	0	0.00	116.50	2	1,679	0.12%
2022/12/30	1	116.00	1	115.50	115.00	0	1,727	0.00%
2022/12/28	1	114.00	0	0.00	115.00	1	1,816	0.06%
2022/12/26	0	115.00	0.1	115.50	114.50	0	1,843	0.00%
2022/12/23	0	0.00	1	114.00	117.50	-1	1,852	-0.05%
2022/12/22	2	118.00	0	0.00	118.00	2	1,853	0.11%
2022/12/20	1	120.50	1	121.50	118.00	0	1,879	0.00%
2022/12/19	1	123.51	0	0.00	123.50	1	1,878	0.05%
2022/12/16	0	131.00	5	132.50	130.50	-5	1,863	-0.27%
2022/12/15	1	135.50	1	135.50	135.50	0	1,861	0.00%
2022/12/13	1	129.50	0	0.00	130.00	1	1,883	0.05%
2022/12/08	3	133.50	0	0.00	133.50	3	1,853	0.16%
2022/12/06	1	142.99	0	0.00	139.50	1	1,824	0.06%
2022/12/05	0	144.00	5	144.50	145.50	-5	1,787	-0.28%
2022/12/02	8	141.06	5	143.30	147.00	3	1,737	0.17%
2022/12/01	3	138.67	4	139.13	139.50	-1	1,672	-0.06%
2022/11/30	1	127.00	1	131.00	131.00	0	1,551	0.00%
2022/11/29	1	121.50	2	123.50	122.50	-1	1,453	-0.07%
2022/11/25	2	127.00	1	127.00	125.00	1	1,449	0.07%
2022/11/24	19	125.50	21	126.48	128.50	-2	1,400	-0.14%
2022/11/23	1	117.50	1	117.50	117.00	0	1,342	0.00%
2022/11/22	2	116.00	1	116.00	116.00	1	1,351	0.07%
2022/11/21	2	116.75	0	0.00	116.00	2	1,371	0.15%
2022/11/18	2	120.50	1	119.00	118.50	1	1,381	0.07%
2022/11/17	1	121.00	1	121.50	124.00	0	1,374	0.00%
2022/11/16	1	118.50	2	119.00	120.50	-1	1,376	-0.07%
2022/11/15	7	118.07	2	119.75	119.50	5	1,411	0.35%
2022/11/14	2	115.75	1	117.50	117.50	1	1,441	0.07%
2022/11/11	1	116.00	1	118.50	116.00	0	1,454	0.00%
2022/11/10	1	115.00	1	115.50	116.50	0	1,447	0.00%
2022/11/09	0	0.00	1	114.00	115.50	-1	1,479	-0.07%
2022/11/08	0	0.00	1	113.50	110.00	-1	1,509	-0.07%
2022/11/07	2	111.25	1	111.50	111.50	1	1,660	0.06%
2022/11/02	1	109.00	2	111.50	109.00	-1	1,666	-0.06%
2022/10/28	1	102.00	0	0.00	102.00	1	1,662	0.06%
2022/10/27	1	107.50	1	108.00	107.50	0	1,658	0.00%
2022/10/24	3	106.33	1	109.50	105.00	2	1,639	0.12%
2022/10/21	1	106.50	0	0.00	104.00	1	1,645	0.06%
2022/10/20	0	0.00	1	107.50	108.50	-1	1,649	-0.06%
2022/10/19	2	108.25	1	109.50	107.00	1	1,665	0.06%
2022/10/14	0	0.00	2	107.00	108.00	-2	1,702	-0.12%
2022/10/13	1	101.00	0	0.00	100.50	1	1,706	0.06%
2022/10/12	0	0.00	1	104.50	105.00	-1	1,696	-0.06%
2022/10/11	2	105.00	0	0.00	103.00	2	1,695	0.12%
2022/10/07	0	0.00	3	113.83	112.50	-3	1,687	-0.18%
2022/10/06	3	119.17	1	117.00	118.50	2	1,670	0.12%
2022/10/05	4	125.25	7	125.57	123.00	-3	1,644	-0.18%
2022/10/04	0	0.00	1	120.00	126.50	-1	1,597	-0.06%
2022/10/03	0	0.00	2	109.00	115.50	-2	1,567	-0.13%
2022/09/29	2	105.00	1	106.50	104.50	1	1,586	0.06%
2022/09/28	2	105.00	1	112.50	103.00	1	1,603	0.06%
2022/09/27	3	110.83	0	0.00	112.00	3	1,603	0.19%
2022/09/26	2	113.50	1	117.50	112.00	1	1,600	0.06%
2022/09/21	1	119.50	1	118.50	118.50	0	1,626	0.00%
2022/09/20	5	120.50	4	120.38	119.50	1	1,642	0.06%
2022/09/16	1	115.50	1	118.00	116.00	0	1,625	0.00%
2022/09/15	2	119.00	0	0.00	118.00	2	1,639	0.12%
2022/09/14	2	117.00	0	0.00	119.50	2	1,660	0.12%
2022/09/07	3	117.83	0	0.00	122.50	3	1,760	0.17%
2022/09/06	1	128.00	0	0.00	126.50	1	1,743	0.06%
2022/09/05	1	129.00	1	129.00	129.00	0	1,759	0.00%
2022/09/01	0	0.00	1	139.50	135.00	-1	1,763	-0.06%
2022/08/25	0	0.00	1	143.50	142.00	-1	1,880	-0.05%
2022/08/24	1	144.50	0	0.00	141.00	1	1,877	0.05%
2022/08/23	4	143.00	1	142.50	143.00	3	1,874	0.16%
2022/08/22	1	147.00	0	0.00	147.00	1	1,865	0.05%
2022/08/19	4	148.00	2	146.50	147.00	2	1,821	0.11%
2022/08/18	2	141.50	1	141.50	141.50	1	1,767	0.06%
2022/08/17	1	138.50	4	139.63	139.50	-3	1,739	-0.17%
2022/08/16	3.1	141.14	2	137.50	137.00	1.1	1,733	0.06%
2022/08/15	0	0.00	45	140.44	141.00	-45	1,721	-2.61%
2022/08/12	55	137.75	11	137.68	138.50	44	1,691	2.60%
2022/08/11	0	0.00	1	132.00	132.00	-1	1,532	-0.07%
2022/08/10	1	120.00	0	0.00	120.00	1	1,533	0.07%
2022/08/09	0	0.00	1	122.00	122.00	-1	1,547	-0.06%
2022/08/08	1	119.50	0	0.00	121.50	1	1,575	0.06%
2022/08/02	1	122.50	0	0.00	122.00	1	1,713	0.06%
2022/07/29	1	126.50	0	0.00	125.50	1	1,751	0.06%
2022/07/28	1	128.00	2	126.75	124.00	-1	1,774	-0.06%
2022/07/27	3	135.33	2	136.00	136.50	1	1,774	0.06%
2022/07/26	3	137.00	0	0.00	134.00	3	1,777	0.17%
2022/07/22	1	150.00	1	146.50	147.00	0	1,824	0.00%
2022/07/21	1	143.50	2	144.50	150.00	-1	1,854	-0.05%
2022/07/20	2	142.25	3	141.83	142.00	-1	1,841	-0.05%
2022/07/19	1	137.00	0	0.00	137.00	1	1,858	0.05%
2022/07/18	4	141.50	13	141.00	140.00	-9	1,870	-0.48%
2022/07/15	15	138.03	5	139.50	139.50	10	1,873	0.53%
2022/07/14	5	132.90	7	136.14	139.00	-2	1,875	-0.11%
2022/07/13	1	133.00	6	133.58	133.00	-5	1,875	-0.27%
2022/07/12	1	129.50	0	0.00	129.50	1	1,887	0.05%
2022/07/11	0	0.00	2	135.75	137.50	-2	1,917	-0.10%
2022/07/08	7	137.36	6	138.50	137.50	1	1,935	0.05%
2022/07/06	1	129.50	0	0.00	129.50	1	1,989	0.05%
2022/07/05	1	137.50	2	138.25	138.00	-1	2,021	-0.05%
2022/07/04	1	136.50	1	140.00	136.50	0	2,102	0.00%
2022/07/01	1	139.00	1	143.50	139.00	0	2,156	0.00%
2022/06/30	1	142.50	7	144.43	142.50	-6	2,244	-0.27%
2022/06/29	1	150.50	1	150.00	150.50	0	2,431	0.00%
2022/06/28	5	153.50	2	157.00	152.50	3	2,708	0.11%
2022/06/27	8	161.00	3	162.00	161.00	5	2,806	0.18%
2022/06/24	3	156.83	2	157.00	156.50	1	2,810	0.04%
2022/06/23	2	153.50	0	0.00	154.00	2	2,808	0.07%
2022/06/22	2	157.25	2	162.00	153.50	0	2,810	0.00%
2022/06/21	3	162.50	1	160.50	164.50	2	2,805	0.07%
2022/06/20	1	168.50	0	0.00	160.00	1	2,816	0.04%
2022/06/17	0	0.00	1	170.50	168.00	-1	2,807	-0.04%
2022/06/16	3	180.31	0	0.00	171.50	3	2,803	0.11%
2022/06/15	1.5	191.67	1	191.00	184.00	0.5	2,817	0.02%
2022/06/14	1.1	191.41	0	0.00	191.50	1.1	2,835	0.04%
2022/06/13	2.5	192.80	0	0.00	194.00	2.5	2,846	0.09%
2022/06/10	1	202.50	0	0.00	201.00	1	2,885	0.03%
2022/06/08	1	205.50	1	209.00	205.50	0	2,899	0.00%
2022/06/07	5	211.20	0	0.00	209.00	5	2,903	0.17%
2022/06/06	7	208.14	2	216.50	207.00	5	2,876	0.17%
2022/06/02	0	0.00	1	215.00	216.00	-1	2,877	-0.03%
2022/05/31	0	0.00	1.1	210.09	212.00	-1.1	2,876	-0.04%
2022/05/30	1	210.00	2	209.50	209.50	-1	2,895	-0.03%
2022/05/27	0	0.00	1	200.00	199.50	-1	2,902	-0.03%
2022/05/26	1.1	195.41	1	201.00	194.50	0.1	2,914	0.00%
2022/05/25	1	199.00	1	199.50	200.50	0	2,930	0.00%
2022/05/23	2	210.00	2	216.50	206.00	0	2,961	0.00%
2022/05/20	0	0.00	4	214.00	212.00	-4	2,989	-0.13%
2022/05/18	5	215.50	2	210.00	209.50	3	3,065	0.10%
2022/05/17	1	208.50	6	208.25	211.00	-5	3,130	-0.16%
2022/05/13	6	206.00	1	206.50	206.00	5	3,323	0.15%
2022/05/12	8	207.19	10	202.65	201.00	-2	3,371	-0.06%
2022/05/10	5	196.30	2	196.75	204.00	3	3,521	0.09%
2022/05/09	0	0.00	1	202.50	202.50	-1	3,584	-0.03%
2022/05/04	0	0.00	0.1	200.50	200.00	-0.1	3,724	0.00%
2022/04/29	0	0.00	1.2	192.31	190.00	-1.2	3,833	-0.03%
2022/04/28	2	185.75	0.1	184.50	183.50	1.9	3,841	0.05%
2022/04/27	1	181.50	0.6	189.17	187.00	0.4	3,860	0.01%
2022/04/26	6	197.58	6	197.92	196.00	0	3,831	0.00%
2022/04/25	0.2	204.00	0	0.00	197.00	0.2	3,885	0.00%
2022/04/22	1.3	211.88	0	0.00	213.00	1.3	3,934	0.03%
2022/04/20	0	0.00	0.1	220.00	216.50	-0.1	4,048	0.00%
2022/04/18	0.1	220.00	0	0.00	216.50	0.1	4,115	0.00%
2022/04/15	8	218.81	8.1	219.38	228.00	-0.1	4,165	0.00%
2022/04/13	2.1	227.86	0.1	227.50	224.50	2	4,303	0.05%
2022/04/12	0	0.00	1	227.00	228.00	-1	4,323	-0.02%
2022/04/11	3.2	223.73	0.1	226.50	221.50	3.1	4,344	0.07%
2022/04/08	7.3	243.21	1	239.50	234.00	6.3	4,365	0.14%
2022/04/07	2.1	239.98	0	0.00	233.50	2.1	4,383	0.05%
2022/04/06	1.1	249.41	2	249.00	249.00	-0.9	4,481	-0.02%
2022/04/01	15	260.57	18.1	255.70	263.50	-3.1	4,683	-0.07%
2022/03/31	199	257.46	196.1	260.13	256.50	2.9	4,641	0.06%	大買/大賣/
2022/03/30	0	0.00	3.2	240.61	241.50	-3.2	4,452	-0.07%
2022/03/29	0	0.00	1	229.50	232.00	-1	4,462	-0.02%
2022/03/28	0.1	221.50	3	224.00	228.00	-2.9	4,624	-0.06%
2022/03/25	1	226.41	4	228.38	227.50	-3	4,659	-0.06%
2022/03/24	1	229.50	2	230.50	229.50	-1	4,703	-0.02%
2022/03/23	6	229.00	0	0.00	230.00	6	4,800	0.12%
2022/03/22	0	0.00	1.2	224.63	227.50	-1.2	4,979	-0.02%
2022/03/21	1	230.00	1.1	229.94	228.00	-0.1	5,076	0.00%
2022/03/18	0	0.00	0.1	221.00	225.50	-0.1	5,096	0.00%
2022/03/17	1	218.00	4.5	216.78	218.50	-3.5	5,070	-0.07%
2022/03/16	2	203.00	3	203.67	205.50	-1	5,097	-0.02%
2022/03/15	3.2	204.09	3	198.00	197.00	0.2	5,125	0.00%
2022/03/14	1	217.00	0	0.00	214.00	1	5,165	0.02%
2022/03/11	1.5	216.42	0	0.00	215.00	1.5	5,316	0.03%
2022/03/10	0	0.00	3	219.00	220.50	-3	5,391	-0.06%
2022/03/09	3.3	210.56	1.3	211.77	211.50	2	5,484	0.04%
2022/03/08	2.3	209.00	3	220.83	208.00	-0.7	5,555	-0.01%
2022/03/07	6	220.00	0	0.00	215.00	6	5,678	0.11%
2022/03/04	0	0.00	1	235.00	230.50	-1	5,852	-0.02%
2022/03/02	0	0.00	2	231.00	230.50	-2	6,434	-0.03%
2022/03/01	0	0.00	2	226.75	226.00	-2	6,642	-0.03%
2022/02/25	2	222.50	2	226.50	222.50	0	6,789	0.00%
2022/02/23	1	225.50	0	0.00	226.00	1	6,857	0.01%
2022/02/22	1.1	223.00	2	224.25	222.00	-0.9	6,978	-0.01%
2022/02/21	3	230.67	1	235.00	229.00	2	7,143	0.03%
2022/02/18	1	238.00	0	0.00	239.00	1	7,322	0.01%
2022/02/17	6	249.00	6	239.67	238.50	0	7,430	0.00%
2022/02/16	7	249.93	5	250.80	249.50	2	7,569	0.03%
2022/02/15	3	247.00	4	244.25	242.00	-1	7,589	-0.01%
2022/02/14	3	237.00	1	242.00	234.00	2	7,515	0.03%
2022/02/11	13	238.46	14.1	241.10	246.00	-1.1	7,505	-0.01%
2022/02/10	1	235.50	2	230.50	230.50	-1	7,359	-0.01%
2022/02/09	2.1	229.36	5	225.90	228.50	-2.9	7,299	-0.04%
2022/02/08	2	231.00	3	235.50	231.50	-1	7,210	-0.01%
2022/02/07	3	236.67	4	239.50	244.50	-1	7,154	-0.01%
2022/01/26	4	244.38	3	237.00	232.50	1	7,140	0.01%
2022/01/25	9	246.67	7	250.57	248.00	2	7,173	0.03%
2022/01/24	1	238.00	1	236.50	245.00	0	7,174	0.00%
2022/01/21	2	244.75	3.2	246.34	246.50	-1.2	7,184	-0.02%
2022/01/20	2	251.25	3	250.83	248.00	-1	7,168	-0.01%
2022/01/19	3	246.00	6	242.67	245.00	-3	7,146	-0.04%
2022/01/18	7	246.29	4	247.88	245.50	3	7,196	0.04%
2022/01/17	4	239.50	10	240.25	243.50	-6	7,187	-0.08%
2022/01/14	4	218.00	3	222.17	232.00	1	7,196	0.01%
2022/01/13	2	223.25	2	223.00	221.00	0	7,290	0.00%
2022/01/12	3	232.00	2	229.25	229.50	1	7,377	0.01%
2022/01/11	3.1	230.35	3	230.17	228.00	0.1	7,437	0.00%
2022/01/10	4.1	239.90	1.1	240.59	238.00	3	7,413	0.04%
2022/01/07	4	238.13	3	239.67	237.00	1	7,381	0.01%
2022/01/06	4.1	244.60	0	0.00	241.00	4.1	7,317	0.06%
2022/01/05	4	254.63	8	257.06	253.50	-4	7,230	-0.06%
2022/01/04	7	264.79	0	0.00	263.50	7	7,196	0.10%
2022/01/03	8	279.38	3	282.33	272.50	5	7,341	0.07%
2021/12/30	1.1	277.64	146	278.50	278.50	-144.9	7,310	-1.98%	大賣/鉅額交易
2021/12/29	138	275.94	82	282.24	285.00	56	7,225	0.78%	大買/
2021/12/28	106	275.86	19	277.47	278.50	87	7,083	1.23%	大買/
2021/12/27	4	259.87	10	264.05	267.50	-6	6,790	-0.09%
2021/12/24	2	259.25	3	260.67	254.50	-1	6,658	-0.02%
2021/12/23	5	267.40	3	266.83	262.00	2	6,584	0.03%
2021/12/22	12	271.00	8	264.94	258.00	4	6,494	0.06%
2021/12/21	2	256.50	3	257.83	257.50	-1	6,406	-0.02%
2021/12/20	1	258.50	1	259.50	256.50	0	6,383	0.00%
2021/12/17	4	269.25	4	266.50	267.50	0	6,339	0.00%
2021/12/16	16.1	269.34	14.2	270.87	268.00	1.9	6,270	0.03%
2021/12/15	0	0.00	14	246.32	253.50	-14	6,068	-0.23%
2021/12/14	5	234.20	0	0.00	230.50	5	5,974	0.08%
2021/12/13	2	243.50	3	246.17	245.50	-1	5,916	-0.02%
2021/12/10	4	246.38	4	246.38	245.00	0	5,889	0.00%
2021/12/09	2	243.50	0	0.00	243.50	2	5,839	0.03%
2021/12/08	9	247.44	2.1	248.00	244.50	6.9	5,798	0.12%
2021/12/07	14.2	260.45	153.1	253.64	247.00	-138.9	5,733	-2.42%	大賣/鉅額交易
2021/12/06	213	262.78	73	262.92	262.00	140	5,608	2.50%	大買/鉅額交易
2021/12/03	6	257.42	7.2	256.15	255.00	-1.2	5,638	-0.02%
2021/12/02	4	258.38	1	252.00	254.00	3	5,665	0.05%
2021/12/01	10	266.65	129.5	261.83	268.00	-119.5	5,729	-2.09%	大賣/鉅額交易
2021/11/30	129	258.41	139	268.48	257.50	-10	5,710	-0.18%	大買/大賣/
2021/11/29	4	255.50	61	257.47	256.00	-57	5,590	-1.02%
2021/11/26	205	257.67	163	250.29	266.50	42	5,398	0.78%	大買/大賣/
2021/11/25	148	242.19	20	241.75	242.50	128	5,002	2.56%	大買/鉅額交易
2021/11/24	6	227.92	7	226.21	234.00	-1	4,767	-0.02%
2021/11/23	2	226.25	6.2	229.35	226.00	-4.2	4,604	-0.09%
2021/11/22	11	232.00	1	232.50	234.00	10	4,539	0.22%
2021/11/19	6	241.08	4	238.75	238.00	2	4,493	0.04%
2021/11/18	15	239.40	7	241.64	238.50	8	4,360	0.18%
2021/11/17	10.6	218.11	26	230.73	233.50	-15.4	4,163	-0.37%
2021/11/16	24	213.10	9	207.44	214.50	15	3,929	0.38%
2021/11/15	7	202.64	9	209.50	213.00	-2	3,810	-0.05%
2021/11/12	9	195.72	6	195.33	194.00	3	3,621	0.08%
2021/11/10	1	179.50	2	189.25	180.00	-1	3,482	-0.03%
2021/11/09	2	179.75	0	0.00	177.00	2	3,430	0.06%
2021/11/08	1	174.00	5	176.60	182.50	-4	3,428	-0.12%
2021/11/05	1	177.00	3	178.00	179.00	-2	3,436	-0.06%
2021/11/04	1	176.00	0	0.00	176.00	1	3,443	0.03%
2021/11/03	2	179.50	0	0.00	180.00	2	3,440	0.06%
2021/11/02	7	192.64	4	185.88	185.00	3	3,428	0.09%
2021/11/01	4	188.38	11	190.91	193.00	-7	3,324	-0.21%
2021/10/29	5	186.20	1	188.00	182.50	4	3,249	0.12%
2021/10/28	1	185.50	2	182.25	183.50	-1	3,203	-0.03%
2021/10/27	2	182.25	5	179.70	182.00	-3	3,207	-0.09%
2021/10/26	7	175.43	8.1	177.71	173.50	-1.1	3,217	-0.03%
2021/10/25	2.1	184.82	2	185.75	184.00	0.1	3,180	0.00%
2021/10/22	2	184.00	1	188.00	182.50	1	3,300	0.03%
2021/10/21	9	181.94	10.6	181.94	183.50	-1.6	3,368	-0.05%
2021/10/20	3	176.83	12	178.38	179.00	-9	3,258	-0.28%
2021/10/19	14	168.79	11	168.36	171.50	3	3,263	0.09%
2021/10/18	0	0.00	1	158.50	156.00	-1	3,270	-0.03%
2021/10/15	1	153.00	0	0.00	152.00	1	3,285	0.03%
2021/10/14	4	153.13	0	0.00	153.50	4	3,305	0.12%
2021/10/13	3	154.50	3	156.00	152.50	0	3,340	0.00%
2021/10/12	0	0.00	3	161.67	161.50	-3	3,334	-0.09%
2021/10/08	8	168.63	7	169.64	168.50	1	3,332	0.03%
2021/10/07	1	155.00	3.2	157.53	160.50	-2.2	3,196	-0.07%
2021/10/05	1	144.50	1	149.00	151.00	0	3,409	0.00%
2021/10/04	2	148.50	2	148.75	146.00	0	3,412	0.00%
2021/10/01	3	155.17	0	0.00	149.00	3	3,430	0.09%
2021/09/29	2	161.75	7	162.07	160.50	-5	3,633	-0.14%
2021/09/28	3	165.00	7	164.50	166.50	-4	3,652	-0.11%
2021/09/27	7	161.43	4	162.38	160.00	3	3,588	0.08%
2021/09/24	1	155.00	0	0.00	157.00	1	3,601	0.03%
2021/09/23	4	155.13	1	156.50	154.50	3	3,649	0.08%
2021/09/22	0	0.00	2	147.50	149.00	-2	3,659	-0.05%
2021/09/17	3	146.17	1	146.50	148.50	2	3,714	0.05%
2021/09/16	1	152.50	1	152.00	148.50	0	3,742	0.00%
2021/09/15	2	150.50	1	151.50	150.00	1	3,882	0.03%
2021/09/14	1	151.50	4	153.75	151.00	-3	4,022	-0.07%
2021/09/13	4	150.38	2	154.25	150.00	2	4,151	0.05%
2021/09/10	2	149.75	0	0.00	151.00	2	4,416	0.05%
2021/09/09	3	148.33	3	152.33	154.50	0	4,614	0.00%
2021/09/08	3	144.50	7	148.93	151.00	-4	4,587	-0.09%
2021/09/07	6.2	149.19	68	146.31	148.50	-61.8	4,472	-1.38%
2021/09/06	71	157.77	1	158.00	157.00	70	4,354	1.61%
2021/09/03	7	177.57	230	172.36	174.00	-223	4,324	-5.16%	大賣/鉅額交易
2021/09/02	222	181.50	3	180.50	181.50	219	4,266	5.13%	大買/鉅額交易
2021/08/31	2	160.25	0	0.00	157.50	2	4,209	0.05%
2021/08/26	1	159.50	1	160.00	158.50	0	4,295	0.00%
2021/08/25	0	0.00	1	160.00	159.50	-1	4,321	-0.02%
2021/08/24	0	0.00	1	155.00	155.50	-1	4,331	-0.02%
2021/08/20	0	0.00	2	148.50	149.50	-2	4,369	-0.05%
2021/08/19	2	145.25	6	146.50	144.00	-4	4,400	-0.09%
2021/08/18	7	148.86	1.7	150.50	153.00	5.3	4,416	0.12%
2021/08/17	5	151.30	4.7	153.32	148.00	0.3	4,427	0.01%
2021/08/16	3	162.50	1	162.50	160.50	2	4,419	0.05%
2021/08/13	0	0.00	0.6	160.32	159.00	-0.6	4,426	-0.01%
2021/08/10	2	165.00	1.2	166.85	166.00	0.8	4,453	0.02%
2021/08/09	2	168.50	5	168.60	168.00	-3	4,463	-0.07%
2021/08/06	3	177.67	0	0.00	177.00	3	4,481	0.07%
2021/08/05	0	0.00	3	181.33	183.50	-3	4,521	-0.07%
2021/08/04	2	176.00	0	0.00	176.50	2	4,566	0.04%
2021/08/03	0.1	179.00	4	180.25	179.00	-4	4,593	-0.09%
2021/08/02	0.1	176.00	1	177.00	175.00	-0.9	4,581	-0.02%
2021/07/30	1	180.00	1	179.00	179.00	0	4,574	0.00%
2021/07/29	3	185.33	1	183.50	184.50	2	4,540	0.04%
2021/07/28	30	194.08	253	199.95	178.50	-223	4,513	-4.94%	大賣/鉅額交易
2021/07/27	240	197.67	17.2	194.58	193.00	222.8	4,381	5.09%	大買/鉅額交易
2021/07/26	4	179.75	4	182.38	183.50	0	4,245	0.00%
2021/07/23	13	182.96	194	183.61	174.50	-181	4,182	-4.33%	大賣/鉅額交易
2021/07/22	192	189.79	10	187.29	190.00	182	4,072	4.47%	大買/鉅額交易
2021/07/21	2	172.50	3	174.33	173.00	-1	3,988	-0.03%
2021/07/20	6	171.75	4	170.25	168.50	2	3,989	0.05%
2021/07/19	6	175.75	8.1	179.65	176.00	-2.1	3,969	-0.05%
2021/07/16	1	177.00	1	177.00	176.00	0	3,981	0.00%
2021/07/15	7.1	178.54	83	174.63	180.00	-75.9	4,027	-1.88%
2021/07/14	9.1	181.83	102.5	176.10	176.00	-93.4	4,054	-2.30%	大賣/
2021/07/13	535.1	190.62	359.1	180.90	181.50	176.1	3,993	4.41%	大買/大賣/鉅額交易
2021/07/12	7	176.21	7.2	179.08	174.50	-0.2	3,843	-0.01%
2021/07/09	4	170.38	186	170.04	167.50	-182	3,825	-4.76%	大賣/鉅額交易
2021/07/08	2	172.50	297	174.40	174.50	-295	3,889	-7.59%	大賣/鉅額交易
2021/07/07	4.2	174.12	152.2	173.82	175.50	-148.1	3,884	-3.81%	大賣/鉅額交易
2021/07/06	636	177.51	18	173.31	175.50	618	3,859	16.01%	大買/鉅額交易
2021/07/05	9	165.67	2	164.50	164.00	7	3,728	0.19%
2021/07/02	2	158.75	2	160.25	159.00	0	3,826	0.00%
2021/07/01	3	155.84	2	154.25	154.50	1	3,869	0.03%
2021/06/30	6.2	164.65	4	162.63	161.50	2.2	3,948	0.06%
2021/06/29	5	161.20	6	163.08	158.00	-1	3,962	-0.03%
2021/06/28	4.1	163.65	5	163.70	161.00	-1	4,011	-0.02%
2021/06/25	0	0.00	1	169.50	169.00	-1	4,261	-0.02%
2021/06/24	3.1	165.16	226	163.54	168.00	-223	4,637	-4.81%	大賣/鉅額交易
2021/06/23	224	170.93	9	168.28	171.00	215	4,842	4.44%	大買/鉅額交易
2021/06/22	10	161.15	13	159.69	155.50	-3	4,777	-0.06%
2021/06/21	13	158.23	7.1	155.79	157.00	5.9	4,649	0.13%
2021/06/18	7	156.50	31.1	154.69	158.00	-24.1	4,427	-0.54%
2021/06/17	1	142.50	1	143.00	144.00	0	4,262	0.00%
2021/06/16	2.1	142.43	1	144.50	140.50	1.1	4,283	0.03%
2021/06/15	2	143.75	4	142.75	143.00	-2	4,321	-0.05%
2021/06/11	31.3	148.72	30	147.37	145.00	1.3	4,348	0.03%
2021/06/10	7	144.29	8	146.19	148.00	-1	4,339	-0.02%
2021/06/09	3	142.00	4	142.50	141.00	-1	4,371	-0.02%
2021/06/08	2	139.75	3	138.50	138.50	-1	4,462	-0.02%
2021/06/07	5	139.90	2	139.00	140.50	3	4,735	0.06%
2021/06/04	3.1	138.67	0.4	139.00	138.00	2.7	4,869	0.06%
2021/06/03	1	142.00	18	141.61	143.00	-17	4,885	-0.35%
2021/06/02	10	136.50	4	138.38	134.00	6	4,857	0.12%
2021/06/01	7	139.64	6	138.75	139.00	1	4,842	0.02%
2021/05/28	3	141.00	1	140.00	140.50	2	4,859	0.04%
2021/05/27	9	138.17	7	137.43	135.50	2	4,883	0.04%
2021/05/26	0	0.00	2	138.50	142.00	-2	4,858	-0.04%
2021/05/25	2.2	137.10	2	140.00	135.00	0.2	4,970	0.00%
2021/05/24	0	0.00	2	129.25	132.00	-2	5,085	-0.04%
2021/05/20	1	122.00	1	123.50	121.00	0	5,099	0.00%
2021/05/19	5.1	125.28	3.1	125.16	124.00	2.1	5,090	0.04%
2021/05/18	0.1	125.00	2	121.75	126.50	-1.9	5,088	-0.04%
2021/05/17	1.2	118.50	7	115.57	115.50	-5.8	5,078	-0.11%
2021/05/14	13	128.50	3	127.83	122.50	10	5,043	0.20%
2021/05/13	0	0.00	2	122.50	125.50	-2	5,000	-0.04%
2021/05/12	4	124.38	4	121.00	120.00	0	4,940	0.00%
2021/05/11	5.2	127.73	3	125.83	124.00	2.2	4,870	0.05%
2021/05/10	2	140.50	1	138.00	134.50	1	4,830	0.02%
2021/05/07	2	136.75	9	138.11	141.00	-7	4,821	-0.15%
2021/05/06	2	130.50	1	133.00	134.00	1	4,796	0.02%
2021/05/05	0	0.00	4	130.75	128.50	-4	4,776	-0.08%
2021/05/04	5.3	129.67	1	133.50	132.50	4.3	4,762	0.09%
2021/05/03	2.2	140.79	5	141.10	139.50	-2.9	4,706	-0.06%
2021/04/29	0	0.00	1.1	147.41	144.00	-1.1	4,684	-0.02%
2021/04/28	1	145.50	0	0.00	145.50	1	4,670	0.02%
2021/04/27	1	145.00	0	147.50	143.00	1	4,655	0.02%
2021/04/26	2	150.00	2	150.25	148.00	0	4,628	0.00%
2021/04/23	4	145.00	1	141.00	144.50	3	4,585	0.07%
2021/04/22	8	146.06	5.1	143.52	140.00	2.9	4,555	0.06%
2021/04/21	6	146.08	11	150.09	151.50	-5	4,494	-0.11%
2021/04/20	5	146.00	3	148.17	147.50	2	4,425	0.05%
2021/04/19	0	0.00	4	141.50	140.50	-4	4,364	-0.09%
2021/04/16	2	145.75	3	146.50	144.00	-1	4,352	-0.02%
2021/04/15	10	143.30	5	144.90	148.00	5	4,304	0.12%
2021/04/14	2.7	137.39	1	138.00	138.00	1.7	4,238	0.04%
2021/04/13	3.3	146.07	3	143.50	143.50	0.3	4,151	0.01%
2021/04/12	2	146.50	0	0.00	142.50	2	4,111	0.05%
2021/04/09	2.7	148.55	3.1	149.30	146.50	-0.4	4,057	-0.01%
2021/04/08	22.2	153.49	22	154.02	150.00	0.2	4,001	0.01%
2021/04/07	4.6	148.04	11	145.14	145.50	-6.4	3,843	-0.17%
2021/04/06	12	154.38	4	153.75	150.50	8	3,767	0.21%
2021/04/01	3	146.00	3	148.50	147.00	0	3,651	0.00%
2021/03/31	16	150.94	5	150.40	149.50	11	3,576	0.31%
2021/03/30	20	149.92	15.2	149.95	152.00	4.8	3,469	0.14%
2021/03/29	43.2	148.23	44	148.90	146.00	-0.8	3,154	-0.03%
2021/03/26	43	140.88	272	135.09	143.00	-229	2,735	-8.37%	大賣/鉅額交易
2021/03/25	222	130.00	0.2	130.00	130.00	221.8	2,389	9.28%	大買/鉅額交易
2021/03/23	15	120.50	44	115.01	115.50	-29	2,283	-1.27%
2021/03/22	43	118.50	2	116.25	120.50	41	2,217	1.85%
2021/03/19	0.2	115.00	0	0.00	113.50	0.2	2,166	0.01%
2021/03/18	6	114.33	6	114.25	118.00	0	2,149	0.00%
2021/03/17	0	0.00	2	115.75	117.00	-2	2,108	-0.09%
2021/03/16	1	121.00	37	117.00	120.00	-36	2,068	-1.74%
2021/03/15	22.1	113.59	48	120.09	120.00	-26	1,969	-1.32%
2021/03/12	52	114.51	255	117.96	115.50	-203	1,878	-10.81%	大賣/鉅額交易
2021/03/11	268	112.37	265	110.88	113.00	3	1,784	0.17%	大買/大賣/
2021/03/10	346	106.01	109	106.46	106.50	237	1,502	15.77%	大買/大賣/鉅額交易
2021/03/09	38	99.91	32	97.08	97.00	6	1,346	0.45%
2021/03/08	0	0.00	1	100.00	101.00	-1	1,307	-0.08%
2021/03/05	4	96.55	3	96.50	96.50	1	1,285	0.08%
2021/03/04	0	0.00	1	99.70	98.00	-1	1,276	-0.08%
2021/03/02	6	100.55	14	98.67	98.00	-8	1,209	-0.66%
2021/02/26	9	95.39	3	96.30	95.60	6	1,161	0.52%
2021/02/25	8	99.14	29	99.29	96.50	-21	1,182	-1.78%
2021/02/24	21	100.12	5	98.56	101.00	16	1,053	1.52%
2021/02/23	2	90.90	7	91.17	92.20	-5	881	-0.57%
2021/02/22	6	90.18	1	91.60	90.80	5	848	0.59%
2021/02/19	0	0.00	1	87.60	89.00	-1	812	-0.12%
2021/02/18	5	87.30	1	87.50	86.70	4	794	0.50%
2021/02/17	22	83.68	6	84.52	86.40	16	775	2.06%
2021/02/05	4	81.23	1	81.51	81.70	3	744	0.40%
2021/02/04	1	81.00	0	0.00	80.80	1	749	0.13%
2021/02/02	0	0.00	2	80.60	80.80	-2	779	-0.26%
2021/02/01	5	78.80	5	79.24	79.30	0	817	0.00%
2021/01/29	2	80.25	4	80.18	79.70	-2	821	-0.24%
2021/01/28	1	81.00	2	81.40	81.20	-1	816	-0.12%
2021/01/25	0	0.00	2	83.00	83.00	-2	812	-0.25%
2021/01/22	5	84.00	0	0.00	83.40	5	812	0.62%
2021/01/21	3	82.33	4	82.85	83.30	-1	803	-0.12%
2021/01/20	5	82.36	0	0.00	81.50	5	796	0.63%
2021/01/19	0	0.00	11	84.71	84.50	-11	780	-1.41%
2021/01/15	0	0.00	3	86.30	85.30	-3	781	-0.38%
2021/01/14	1	86.60	6	86.20	86.50	-5	775	-0.65%
2021/01/13	1	84.80	0	0.00	84.70	1	762	0.13%
2021/01/11	0	0.00	4	86.18	86.30	-4	750	-0.53%
2021/01/07	4	84.80	17	85.07	84.90	-13	748	-1.74%
2021/01/06	4	85.80	2	86.70	85.50	2	745	0.27%
2021/01/05	2	86.00	13	86.30	86.50	-11	745	-1.47%
2021/01/04	0	0.00	2	86.70	86.50	-2	755	-0.26%
2020/12/31	2	85.45	1	85.70	85.40	1	759	0.13%
2020/12/29	1	85.90	2	85.70	85.80	-1	796	-0.13%
2020/12/25	2	86.60	0	0.00	86.10	2	799	0.25%
2020/12/23	1	83.90	0	0.00	84.00	1	791	0.13%
2020/12/22	1	83.90	1	85.10	83.70	0	795	0.00%
2020/12/15	5	86.64	0	0.00	85.10	5	803	0.62%
2020/12/14	0	0.00	2	86.95	87.80	-2	789	-0.25%
2020/12/10	1	86.20	0	0.00	86.70	1	763	0.13%
2020/12/08	3	89.40	0	0.00	88.10	3	739	0.41%
2020/12/07	7	88.53	1	87.90	90.80	6	696	0.86%
2020/12/01	1	85.10	0	0.00	85.40	1	643	0.16%
2020/11/30	0	0.00	2	86.40	85.60	-2	648	-0.31%
2020/11/27	0	0.00	0.1	86.80	86.80	-0.1	643	-0.02%
2020/11/25	0	0.00	0.1	87.10	86.60	-0.1	636	-0.02%
2020/11/24	3.1	87.81	1	88.30	87.70	2.1	613	0.34%
2020/11/23	0.1	86.50	4	85.15	85.70	-3.9	570	-0.68%
2020/11/12	1	82.40	0	0.00	82.30	1	624	0.16%
2020/11/10	2	82.95	0	0.00	84.00	2	617	0.32%
2020/11/09	2	85.60	1	86.50	84.50	1	617	0.16%
2020/11/06	0	0.00	1	81.00	81.90	-1	589	-0.17%
2020/11/03	0	0.00	1	79.60	79.00	-1	617	-0.16%
2020/11/02	1	78.00	0	0.00	78.20	1	641	0.16%
2020/10/29	1	78.80	0	0.00	79.80	1	655	0.15%
2020/10/22	6	79.58	0	0.00	79.00	6	743	0.81%
2020/10/20	0	0.00	1	81.00	80.80	-1	803	-0.12%
2020/10/16	0	0.00	1	80.20	80.10	-1	836	-0.12%
2020/10/12	2	83.00	0	0.00	82.20	2	871	0.23%
2020/10/07	0	0.00	2	82.05	81.60	-2	880	-0.23%
2020/10/06	2	79.90	1	80.10	80.00	1	856	0.12%
2020/10/05	0	0.00	1	78.50	79.20	-1	878	-0.11%
2020/09/30	0	0.00	1	78.50	78.20	-1	930	-0.11%
2020/09/28	6	76.65	0	0.00	76.70	6	1,007	0.60%
2020/09/25	5	75.90	0	0.00	75.20	5	1,040	0.48%
2020/09/24	1	77.00	0	0.00	77.10	1	1,048	0.10%
2020/09/23	2	78.60	0	0.00	78.50	2	1,058	0.19%
2020/09/22	1	78.50	0	0.00	79.70	1	1,066	0.09%
2020/09/18	1	79.00	2	80.20	80.80	-1	1,076	-0.09%
2020/09/17	0	0.00	1	79.00	79.00	-1	1,114	-0.09%
2020/09/10	1	77.50	0	0.00	77.20	1	1,168	0.09%
2020/09/09	1	77.10	0	0.00	77.10	1	1,182	0.08%
2020/09/07	5	80.10	0	0.00	79.20	5	1,232	0.41%
2020/09/04	1	79.40	0	0.00	80.20	1	1,265	0.08%
2020/09/03	0	0.00	1	82.40	81.20	-1	1,356	-0.07%
2020/08/31	1	79.80	0	0.00	79.10	1	1,581	0.06%
2020/08/27	0	0.00	1	82.00	81.20	-1	1,597	-0.06%
2020/08/26	0	0.00	5	81.00	81.00	-5	1,611	-0.31%
2020/08/25	0	0.00	5	81.40	80.90	-5	1,636	-0.31%
2020/08/24	10	80.30	0	0.00	80.80	10	1,648	0.61%
2020/08/19	1	80.10	0	0.00	79.90	1	1,722	0.06%
2020/08/12	5	83.40	0	0.00	82.60	5	1,930	0.26%
2020/08/10	1	87.80	0	0.00	85.60	1	1,923	0.05%
2020/08/04	5	84.00	1	84.50	84.50	4	1,893	0.21%
2020/08/03	1	83.30	0	0.00	83.50	1	1,895	0.05%
2020/07/30	5	81.60	0	0.00	81.50	5	1,892	0.26%
2020/07/29	1	85.20	1	86.80	85.20	0	1,879	0.00%
2020/07/28	1	89.10	7	86.29	85.40	-6	1,860	-0.32%
2020/07/27	0	0.00	1	90.40	88.70	-1	1,841	-0.05%
2020/07/24	6	89.90	1	89.30	88.00	5	1,829	0.27%
2020/07/22	1	88.30	0	0.00	88.60	1	1,780	0.06%
2020/07/09	2	90.40	2	91.10	89.80	0	1,708	0.00%
2020/07/08	1	87.20	2	87.20	88.10	-1	1,656	-0.06%
2020/07/07	6	87.57	3	87.27	86.00	3	1,625	0.18%
2020/07/01	3	83.83	0	0.00	83.40	3	1,548	0.19%
2020/06/24	0	0.00	1	84.80	84.10	-1	1,543	-0.06%
2020/06/23	1	81.90	0	0.00	81.90	1	1,543	0.06%
2020/06/18	1	82.70	0.1	82.10	82.10	1	1,579	0.06%
2020/06/17	0	0.00	1	82.20	82.20	-1	1,561	-0.06%
2020/06/16	2	80.35	2	79.80	79.80	0	1,558	0.00%
2020/06/15	0	0.00	3	79.00	78.90	-3	1,567	-0.19%
2020/06/11	5	84.62	7	83.57	82.70	-2	1,526	-0.13%
2020/06/10	13	86.99	9	85.57	84.70	4	1,511	0.26%
2020/06/09	2	86.45	1	85.10	86.10	1	1,443	0.07%
2020/06/08	0	0.00	0.7	87.50	87.50	-0.7	1,377	-0.05%
2020/06/05	0	0.00	10	80.50	79.60	-10	1,276	-0.78%
2020/06/04	0	0.00	1	78.70	78.60	-1	1,266	-0.08%
2020/06/01	10	81.00	0	0.00	81.00	10	1,248	0.80%
2020/05/28	3	80.20	2	77.40	77.60	1	1,208	0.08%
2020/05/27	1	78.00	1	77.60	76.90	0	1,145	0.00%
2020/05/25	1	73.70	0	0.00	75.00	1	1,090	0.09%
2020/05/22	0	0.00	3	76.63	74.80	-3	1,065	-0.28%
2020/05/21	9	79.40	6	78.78	77.90	3	1,040	0.29%
2020/05/20	1	76.20	1	77.43	78.30	0	946	0.00%
2020/05/15	1	70.00	1	70.10	70.10	0	850	0.00%
2020/05/12	0	0.00	0.4	70.00	70.30	-0.4	827	-0.05%
2020/05/11	0	0.00	1	72.00	71.30	-1	824	-0.12%
2020/05/07	3	71.00	1	70.90	70.90	2	822	0.24%
2020/05/04	0	0.00	5	68.10	68.50	-5	829	-0.60%
2020/04/30	0	0.00	3.1	67.71	68.00	-3.1	829	-0.37%
2020/04/29	1	65.50	0	0.00	66.20	1	828	0.12%
2020/04/17	2	64.90	0	0.00	64.20	2	862	0.23%
2020/04/13	1	62.40	1	62.30	61.80	0	834	0.00%
2020/04/08	0	0.00	1	62.20	62.80	-1	847	-0.12%
2020/04/07	1	61.50	0	0.00	62.30	1	836	0.12%
2020/04/01	0	0.00	1	60.60	60.60	-1	827	-0.12%
2020/03/31	2	60.80	16	61.06	60.60	-14	836	-1.67%
2020/03/30	0	0.00	16	58.22	60.90	-16	831	-1.92%
2020/03/27	37	62.16	9	61.92	59.70	28	839	3.33%
2020/03/26	1	58.30	0	0.00	58.40	1	796	0.13%
2020/03/25	0	0.00	2	56.00	55.60	-2	766	-0.26%
2020/03/24	2	50.00	0	0.00	51.10	2	772	0.26%
2020/03/16	3	58.60	5	62.90	58.10	-2	822	-0.24%
2020/03/13	5	61.20	4	60.75	63.60	1	873	0.11%
2020/03/12	5	67.00	0	0.00	66.80	5	869	0.57%
2020/03/11	3	72.90	5	73.26	71.50	-2	880	-0.23%
2020/03/09	0	0.00	10	71.50	70.00	-10	950	-1.05%
2020/03/06	10	71.10	0	0.00	71.30	10	952	1.05%
2020/03/05	0	0.00	5	71.10	70.70	-5	1,009	-0.50%
2020/02/27	5	68.40	2	70.50	68.40	3	1,265	0.24%
2020/02/24	0	0.00	6	71.07	70.70	-6	1,276	-0.47%
2020/02/20	7	72.37	10	72.26	72.10	-3	1,296	-0.23%
2020/02/18	5	70.30	0	0.00	70.40	5	1,357	0.37%
2020/02/13	0	0.00	5	71.70	70.90	-5	1,527	-0.33%
2020/02/11	3	70.63	0	0.00	71.20	3	1,584	0.19%
2020/02/07	5	69.90	0	0.00	69.90	5	1,624	0.31%
2020/02/06	0	0.00	5	71.30	71.60	-5	1,705	-0.29%
2020/02/05	2	70.10	0	0.00	70.00	2	1,732	0.12%
2020/02/04	5	68.60	0	0.00	69.20	5	1,743	0.29%
2020/01/31	0	0.00	1	70.00	70.80	-1	1,789	-0.06%
2020/01/20	2	79.60	0	0.00	79.60	2	1,948	0.10%
2020/01/17	1	78.30	1	78.20	78.00	0	2,088	0.00%
2020/01/16	1	77.40	0	0.00	78.00	1	2,141	0.05%
2020/01/10	0	0.00	2	76.80	76.50	-2	2,286	-0.09%
2020/01/03	0	0.00	2	78.00	77.80	-2	2,392	-0.08%
2019/12/23	0	0.00	1	79.20	79.80	-1	2,336	-0.04%
2019/12/19	2	79.10	0	0.00	78.70	2	2,324	0.09%
2019/12/18	0	0.00	2.1	80.67	80.70	-2.1	2,305	-0.09%
2019/12/17	0	0.00	1	80.70	79.90	-1	2,298	-0.04%
2019/12/13	1	79.10	1	79.40	79.70	0	2,291	0.00%
2019/12/12	2	80.70	1	80.10	80.10	1	2,267	0.04%
2019/12/11	0	0.00	1	81.00	80.70	-1	2,243	-0.04%
2019/12/10	3	79.53	2	80.80	81.70	1	2,204	0.05%
2019/12/09	1	78.80	1	78.60	78.10	0	2,133	0.00%
2019/12/06	0	0.00	0.1	78.80	78.70	-0.1	2,111	0.00%
2019/12/05	1	78.00	2	79.40	79.80	-1	2,076	-0.05%
2019/12/04	8	78.06	9	78.56	79.00	-1	2,019	-0.05%
2019/12/03	0	0.00	2	75.90	75.90	-2	1,964	-0.10%
2019/11/29	14	80.23	9	79.90	76.50	5	1,889	0.26%
2019/11/28	1	74.60	10	75.16	76.40	-9	1,655	-0.54%
2019/11/27	0	0.00	1	74.90	74.30	-1	1,658	-0.06%
2019/11/26	0	0.00	1	74.20	74.30	-1	1,648	-0.06%
2019/11/22	1	73.30	0	0.00	72.30	1	1,641	0.06%
2019/11/21	2	73.85	0	0.00	73.90	2	1,631	0.12%
2019/11/18	0	0.00	2	75.00	75.10	-2	1,595	-0.13%
2019/11/15	2	76.60	0.4	75.70	75.70	1.6	1,584	0.10%
2019/11/14	0	0.00	1.8	77.94	78.40	-1.8	1,526	-0.12%
2019/11/13	1	76.30	0	0.00	76.20	1	1,463	0.07%
2019/11/11	4	71.93	4	73.30	71.00	0	1,355	0.00%
2019/11/07	0	0.00	1	75.00	75.00	-1	1,299	-0.08%
2019/11/05	9	77.62	4	77.00	76.50	5	1,254	0.40%
2019/11/04	9	75.03	7	75.39	75.50	2	1,166	0.17%
2019/11/01	1	73.40	0	0.00	73.20	1	1,129	0.09%
2019/10/31	4	74.65	1	74.80	74.40	3	1,114	0.27%
2019/10/30	2	76.50	2	75.70	76.90	0	1,100	0.00%
2019/10/29	8	76.53	8	76.41	75.90	0	1,083	0.00%
2019/10/28	0	0.00	10	70.20	72.90	-10	947	-1.06%
2019/10/25	1	71.80	5	71.32	69.90	-4	895	-0.45%
2019/10/24	1.3	68.64	4	69.03	69.40	-2.7	745	-0.36%
2019/10/22	1	66.80	0	0.00	67.80	1	685	0.15%
2019/10/18	12	68.47	4	68.75	69.00	8	651	1.23%
2019/10/17	0	0.00	11	68.14	68.40	-11	549	-2.00%
2019/09/19	2	62.30	0	0.00	62.50	2	427	0.47%
2019/08/22	0	0.00	1	57.60	57.00	-1	356	-0.28%
2019/08/15	0	54.70	0	0.00	55.00	0	350	0.00%
2019/08/13	1	55.50	0	0.00	55.70	1	347	0.29%
2019/08/05	1	55.90	0	0.00	55.80	1	334	0.30%
2019/08/01	0	0.00	4	58.40	58.30	-4	331	-1.21%
2019/07/30	4	62.60	0	0.00	62.30	4	297	1.35%
2019/07/25	0	0.00	0.3	62.70	63.10	-0.3	280	-0.11%
2019/07/24	0	0.00	6	62.22	62.20	-6	273	-2.19%
2019/07/23	8	62.00	2	61.50	61.40	6	269	2.23%
2019/07/22	0	0.00	0.5	60.00	60.30	-0.5	258	-0.19%
2019/07/19	0	0.00	5	60.00	59.30	-5	254	-1.96%
2019/07/18	0	0.00	5	59.60	59.50	-5	253	-1.97%
2019/06/19	0	0.00	1	56.00	56.20	-1	285	-0.35%
2019/06/18	0	0.00	1	55.90	55.30	-1	289	-0.35%
2019/06/14	1	55.30	0	0.00	54.90	1	296	0.34%
2019/06/13	1	55.20	0	0.00	55.10	1	305	0.33%
2019/06/05	10	56.60	0	0.00	55.60	10	310	3.22%
2019/05/30	1	56.80	0	0.00	57.00	1	346	0.29%
2019/05/08	2	60.50	0	0.00	61.30	2	386	0.52%
2019/05/07	1	62.80	0	0.00	62.60	1	387	0.26%
2019/05/06	1	63.00	0	0.00	63.00	1	390	0.26%
2019/05/03	0	0.00	1	64.40	64.40	-1	399	-0.25%
2019/04/30	1	63.00	0	0.00	63.40	1	398	0.25%
2019/04/29	1	63.00	0	0.00	63.00	1	402	0.25%
2019/04/22	0	64.00	0	0.00	64.00	0	407	0.00%
2019/04/15	0	0.00	2	63.60	63.20	-2	406	-0.49%
2019/04/08	0	0.00	1	66.70	66.00	-1	408	-0.24%
2019/04/02	2	65.50	0	0.00	65.50	2	398	0.50%
2019/04/01	1	65.40	0	0.00	65.90	1	394	0.25%
2019/03/22	5	65.40	0	0.00	65.00	5	374	1.33%
2019/03/20	3	63.00	0	0.00	64.00	3	402	0.75%
2019/03/19	0	0.00	1	63.00	63.00	-1	417	-0.24%
2019/03/18	0	62.80	2	63.00	62.80	-2	414	-0.48%
2019/03/13	0	63.70	0	0.00	63.80	0	410	0.00%
2019/03/06	1	66.00	0	0.00	65.60	1	426	0.23%
2019/03/05	1	67.40	0	0.00	66.00	1	431	0.23%
2019/03/04	2	65.50	1	65.00	65.90	1	418	0.24%
2019/02/18	0	0.00	1	64.30	63.80	-1	455	-0.22%
2019/02/11	0.3	63.50	0	0.00	63.80	0.3	461	0.07%
2019/01/18	0	0.00	1	62.70	62.70	-1	523	-0.19%
2019/01/16	1	61.50	0	0.00	61.60	1	535	0.19%
2019/01/08	0.2	60.80	0	0.00	60.60	0.2	563	0.04%
2019/01/02	0	0.00	1	60.70	60.80	-1	605	-0.17%
2018/12/26	0	0.00	3	63.70	63.10	-3	649	-0.46%
2018/12/14	1	68.50	0	0.00	65.40	1	735	0.14%
2018/12/13	1	66.50	0	0.00	67.10	1	722	0.14%
2018/12/12	1	66.50	0	0.00	65.40	1	737	0.14%
2018/12/06	0	0.00	2	63.60	62.80	-2	825	-0.24%
2018/12/03	1	66.50	0	0.00	66.10	1	1,084	0.09%
2018/11/28	0	0.00	1	63.70	63.70	-1	1,113	-0.09%
2018/11/27	1	63.00	0	0.00	63.30	1	1,107	0.09%
2018/11/26	1	62.40	3	62.10	62.30	-2	1,099	-0.18%
2018/11/14	0	57.90	0	0.00	58.00	0	1,193	0.00%
2018/11/12	2	58.25	2	58.50	57.70	0	1,226	0.00%
2018/11/08	0	0.00	0.7	57.30	57.40	-0.7	1,252	-0.06%
2018/11/07	0	0.00	12	57.13	57.90	-12	1,257	-0.95%
2018/11/06	12	57.63	13	59.32	57.50	-1	1,263	-0.08%
2018/11/05	11	56.91	19	58.92	58.20	-8	1,276	-0.63%
2018/11/02	51	55.86	30	57.04	56.50	21	1,287	1.63%
2018/10/09	1	60.80	1	61.40	60.60	0	1,584	0.00%
2018/10/08	2	60.70	1	61.40	61.40	1	1,634	0.06%
2018/10/04	1	66.00	0	0.00	66.20	1	1,757	0.06%
2018/10/01	0.3	72.30	0	0.00	72.30	0.3	1,945	0.02%
2018/09/19	0	0.00	3	54.13	53.60	-3	1,997	-0.15%
2018/09/13	0	54.50	0	0.00	54.50	0	2,364	0.00%
2018/09/11	0	0.00	2	55.20	55.00	-2	2,791	-0.07%
2018/09/10	1	54.50	1	55.20	54.80	0	2,841	0.00%
2018/09/06	1	55.60	6	56.60	55.60	-5	3,054	-0.16%
2018/09/05	1	56.30	1	56.40	56.10	0	3,214	0.00%
2018/09/03	7	58.77	4	58.45	57.30	3	3,740	0.08%
2018/08/31	7	59.27	6	59.60	60.40	1	3,722	0.03%
2018/08/29	0	0.00	1	56.40	56.20	-1	3,679	-0.03%
2018/08/28	1	55.90	0	0.00	55.50	1	3,723	0.03%
2018/08/27	0	0.00	2	55.85	56.10	-2	3,797	-0.05%
2018/08/22	3	55.37	2	55.85	54.60	1	4,633	0.02%
2018/08/17	2	55.40	0	0.00	55.00	2	4,923	0.04%
2018/08/16	1	55.80	4	56.45	56.10	-3	4,984	-0.06%
2018/08/13	0	0.00	3	53.90	52.90	-3	4,994	-0.06%
2018/08/07	2	56.90	0	0.00	56.20	2	4,998	0.04%
2018/08/03	2	55.80	2	54.60	55.80	0	4,990	0.00%
2018/08/02	1	54.60	0	0.00	54.10	1	4,993	0.02%
2018/08/01	2	56.00	0	0.00	56.00	2	4,980	0.04%
2018/07/31	1	57.70	44	57.65	58.30	-43	4,973	-0.86%
2018/07/30	1	56.30	2	56.60	56.50	-1	4,946	-0.02%
2018/07/27	0	0.00	1	58.30	58.10	-1	4,935	-0.02%
2018/07/26	0	0.00	4	58.68	58.30	-4	4,926	-0.08%
2018/07/25	1	57.90	4	58.55	58.00	-3	4,905	-0.06%
2018/07/24	1	57.60	1	58.30	57.90	0	4,890	0.00%
2018/07/23	0	0.00	3	56.00	56.30	-3	4,879	-0.06%
2018/07/18	1	57.50	0	0.00	56.50	1	4,900	0.02%
2018/07/16	15	58.47	2	59.65	58.10	13	4,892	0.27%
2018/07/12	0	0.00	3	58.50	58.40	-3	4,860	-0.06%
2018/07/11	5	57.24	1	56.90	56.90	4	4,857	0.08%
2018/07/10	2	56.20	1	56.90	57.60	1	4,853	0.02%
2018/07/06	0	0.00	1	56.20	56.20	-1	4,852	-0.02%
2018/07/05	5	53.46	2	53.50	53.50	3	4,826	0.06%
2018/07/04	12	56.32	3	56.83	56.20	9	4,802	0.19%
2018/07/03	4	60.08	3	60.70	59.00	1	4,750	0.02%
2018/07/02	3	59.27	1	59.00	59.00	2	4,663	0.04%
2018/06/29	2	58.80	2	59.55	58.80	0	4,682	0.00%
2018/06/28	7	59.19	4	59.08	58.30	3	4,687	0.06%
2018/06/27	21	60.78	5	61.72	59.40	16	4,809	0.33%
2018/06/26	8	59.84	16	60.32	61.50	-8	4,766	-0.17%
2018/06/25	9	58.51	6	59.08	59.20	3	4,773	0.06%
2018/06/22	14	60.00	7	60.71	59.00	7	4,754	0.15%
2018/06/21	11	61.30	24	62.15	63.00	-13	4,657	-0.28%
2018/06/20	11	57.61	9	57.99	59.40	2	4,408	0.04%
2018/06/19	4	58.48	15	58.83	57.40	-11	4,246	-0.26%
2018/06/15	11	60.29	0	0.00	59.90	11	4,207	0.26%
2018/06/14	7	60.09	9	60.41	60.40	-2	4,125	-0.05%
2018/06/13	16	59.38	5	61.50	58.00	11	3,945	0.28%
2018/06/12	18	61.16	9	61.20	60.60	9	3,782	0.24%
2018/06/11	5	57.68	9.6	57.08	58.00	-4.6	3,466	-0.13%
2018/06/07	3	53.37	3	54.00	52.90	0	3,245	0.00%
2018/06/06	1	54.40	6	53.57	54.10	-5	3,199	-0.16%
2018/06/05	1	52.60	0	0.00	52.10	1	3,178	0.03%
2018/06/04	6	54.48	2	54.40	53.60	4	3,204	0.12%
2018/06/01	3	54.03	2	53.30	52.90	1	3,206	0.03%
2018/05/31	8	56.83	7	58.13	53.50	1	3,126	0.03%
2018/05/30	11	57.37	6	57.53	57.20	5	2,902	0.17%
2018/05/29	50	55.30	50	55.80	56.60	0	2,395	0.00%
2018/05/28	5	51.20	7	50.97	51.50	-2	2,265	-0.09%
2018/05/25	1	48.45	2	48.40	48.45	-1	2,152	-0.05%
2018/05/24	15	48.10	20	48.45	49.15	-5	2,134	-0.23%
2018/05/23	0	0.00	1	47.55	47.40	-1	2,089	-0.05%
2018/05/22	1	47.05	5	47.50	46.90	-4	2,106	-0.19%
2018/05/21	13	47.97	4	48.48	47.65	9	2,125	0.42%
2018/05/18	0	0.00	11	47.51	47.70	-11	2,112	-0.52%
2018/05/17	2	47.30	1	47.70	47.20	1	2,131	0.05%
2018/05/16	0	0.00	0.2	46.85	46.90	-0.2	2,133	-0.01%
2018/05/15	1	46.85	1	47.50	46.90	0	2,184	0.00%
2018/05/14	0	0.00	1	46.00	46.35	-1	2,263	-0.04%
2018/05/11	1	45.40	0	0.00	45.40	1	2,310	0.04%
2018/05/10	1	46.15	1	46.80	46.35	0	2,346	0.00%
2018/05/08	2	45.55	1	46.30	45.85	1	2,545	0.04%
2018/05/02	1	45.25	0	0.00	45.45	1	2,979	0.03%
2018/04/25	1.2	45.05	0	0.00	45.70	1.2	3,035	0.04%
2018/04/24	2	45.40	0	0.00	45.40	2	3,045	0.07%
2018/04/20	1	47.20	2	47.73	47.15	-1	3,030	-0.03%
2018/04/19	5	47.56	7	47.66	47.90	-2	3,022	-0.07%
2018/04/18	0	0.00	1	46.80	46.20	-1	2,987	-0.03%
2018/04/17	2	46.55	0	0.00	46.40	2	2,977	0.07%
2018/04/16	1	47.65	0	0.00	47.65	1	2,961	0.03%
2018/04/11	0	0.00	2	47.10	46.95	-2	3,035	-0.07%
2018/04/10	2	46.15	0	0.00	46.30	2	3,086	0.06%
2018/04/09	2	46.60	1	46.90	46.80	1	3,072	0.03%
2018/04/02	9	48.12	6	48.39	47.60	3	3,045	0.10%
2018/03/31	4	49.28	1	49.00	49.15	3	2,990	0.10%
2018/03/30	4	50.78	7	50.96	50.50	-3	2,963	-0.10%
2018/03/29	4	48.59	3	48.85	49.45	1	2,823	0.04%
2018/03/28	0	0.00	21	49.79	48.00	-21	2,781	-0.76%
2018/03/21	4	47.40	0	0.00	47.00	4	2,611	0.15%
2018/03/19	0	0.00	1	47.00	47.10	-1	2,629	-0.04%
2018/03/16	0	0.00	2	46.83	46.80	-2	2,636	-0.08%
2018/03/14	2	48.30	0	0.00	47.15	2	2,681	0.07%
2018/03/13	0	0.00	7	47.99	48.20	-7	2,691	-0.26%
2018/03/12	1	46.60	21	47.20	46.85	-20	2,670	-0.75%
2018/03/09	1	46.00	0	0.00	46.15	1	2,664	0.04%
2018/03/08	5	47.45	1	47.00	46.50	4	2,639	0.15%
2018/03/07	24	45.99	6	46.45	45.85	18	2,573	0.70%
2018/03/06	1	44.45	1	44.00	43.95	0	2,516	0.00%
2018/02/12	0	0.00	5	42.85	43.15	-5	2,841	-0.18%
2018/02/07	1	45.35	3	44.85	44.00	-2	2,919	-0.07%
2018/02/06	5	43.35	20	44.00	42.95	-15	2,884	-0.52%
2018/02/05	4	47.00	2	47.70	47.70	2	2,818	0.07%
2018/02/01	27	51.54	9	52.28	51.40	18	2,790	0.65%
2018/01/31	14	50.07	1	49.55	50.40	13	2,691	0.48%
2018/01/30	21	51.18	15	51.08	51.10	6	2,649	0.23%
2018/01/29	7	49.02	10	49.26	49.60	-3	2,409	-0.12%
2018/01/24	3	46.17	2	46.38	46.45	1	2,751	0.04%
2018/01/23	3	47.30	2	47.45	47.15	1	2,924	0.03%
2018/01/18	0	0.00	6	46.90	46.55	-6	3,359	-0.18%
2018/01/08	3	47.33	0	0.00	46.80	3	4,109	0.07%
2018/01/05	16	49.17	5	50.16	48.70	11	4,087	0.27%
2018/01/04	3	48.08	8	48.23	49.25	-5	3,981	-0.13%
2018/01/02	2	47.05	0	0.00	46.60	2	3,898	0.05%