聯茂 (6213)-華南永昌-大安券商分點個股進出

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
78.9
漲跌
▲0.5
漲幅
+0.64%
成交量
9,131張
產業
上市電子零組件類股
783人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯茂 (6213)籌碼相關－華南永昌-大安券商分點個股進出

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-大安券商分點個股進出
華南永昌-大安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
2024/11/22	78	79.56	16	79.18	78.90	62	5,754	1.08%
2024/11/21	1	78.90	3.3	78.55	78.40	-2.3	5,681	-0.04%
2024/11/20	3	77.23	0	0.00	76.50	3	5,608	0.05%
2024/11/18	2	75.85	0	0.00	75.60	2	5,708	0.04%
2024/11/15	4	77.18	1	77.80	77.40	3	5,755	0.05%
2024/11/13	1	75.00	0	0.00	75.80	1	5,839	0.02%
2024/11/12	0	0.00	5	76.30	75.70	-5	5,901	-0.08%
2024/11/08	2	77.50	0	0.00	77.20	2	6,055	0.03%
2024/11/07	1	79.00	2.2	78.80	78.70	-1.2	6,262	-0.02%
2024/11/06	3	76.63	1	76.80	76.80	2	6,421	0.03%
2024/11/04	0	0.00	3	79.27	79.20	-3	7,003	-0.04%
2024/11/01	1	76.00	1	78.00	78.90	0	7,033	0.00%
2024/10/30	2	77.85	0	0.00	77.60	2	7,093	0.03%
2024/10/29	3	77.77	1	77.90	77.90	2	7,130	0.03%
2024/10/28	14	78.11	0	0.00	78.60	14	7,134	0.20%
2024/10/25	2	77.30	0	0.00	77.90	2	7,169	0.03%
2024/10/24	1	79.40	3.3	79.80	78.20	-2.3	7,256	-0.03%
2024/10/23	1.4	77.20	3	78.73	78.90	-1.6	7,188	-0.02%
2024/10/22	22	76.05	22	76.55	76.10	0	7,145	0.00%
2024/10/18	1.1	72.95	0	0.00	72.80	1.1	7,295	0.02%
2024/10/17	6	76.08	2	74.60	76.00	4	7,242	0.06%
2024/10/16	0	0.00	3	74.50	74.30	-3	7,331	-0.04%
2024/10/15	30	76.37	31	76.71	74.80	-1	7,345	-0.01%
2024/10/11	0	0.00	1	74.20	74.20	-1	7,395	-0.01%
2024/10/08	5	74.72	4	74.10	74.10	1	7,547	0.01%
2024/10/07	4	75.90	4.6	76.09	76.10	-0.6	7,985	-0.01%
2024/09/27	2	76.60	3	75.57	75.80	-1	9,315	-0.01%
2024/09/26	0	0.00	0.4	75.00	73.90	-0.4	9,486	0.00%
2024/09/25	0	0.00	2	75.05	74.70	-2	9,826	-0.02%
2024/09/24	1	73.00	1	73.60	73.50	0	9,897	0.00%
2024/09/20	2	74.40	1	75.20	73.50	1	10,008	0.01%
2024/09/19	0	0.00	2	72.65	73.40	-2	10,029	-0.02%
2024/09/18	0.3	73.40	7.1	73.38	72.10	-6.8	10,066	-0.07%
2024/09/16	5	75.52	3	75.30	74.80	2	10,130	0.02%
2024/09/13	4	73.18	0	0.00	73.70	4	10,517	0.04%
2024/09/12	5	72.44	1	73.80	73.40	4	10,659	0.04%
2024/09/11	0	0.00	1	71.50	71.10	-1	10,760	-0.01%
2024/09/10	0	0.00	1	70.60	71.20	-1	10,933	-0.01%
2024/09/09	0.2	73.25	5	72.20	74.20	-4.8	11,352	-0.04%
2024/09/06	4.3	74.95	6	75.07	74.60	-1.7	11,534	-0.01%
2024/09/05	4	78.35	4	77.60	76.50	0	11,564	0.00%
2024/09/04	5	77.14	13	77.10	76.70	-8	11,415	-0.07%
2024/09/03	47	83.59	29	83.35	81.80	18	11,399	0.16%
2024/09/02	13.1	81.57	6	81.60	80.80	7.1	11,087	0.06%
2024/08/30	3.1	81.83	2	80.20	81.30	1.1	10,980	0.01%
2024/08/26	0	0.00	1	77.20	77.40	-1	10,859	-0.01%
2024/08/21	0	0.00	1	78.90	76.90	-1	11,452	-0.01%
2024/08/20	1	78.70	0	0.00	78.70	1	11,535	0.01%
2024/08/16	0	0.00	1	78.10	78.00	-1	11,955	-0.01%
2024/08/15	0	0.00	0.3	77.20	76.50	-0.3	11,886	0.00%
2024/08/14	5.1	77.36	6	76.53	76.60	-0.9	11,892	-0.01%
2024/08/13	1	75.50	3.3	77.01	75.90	-2.3	11,844	-0.02%
2024/08/12	7	77.50	7	75.10	76.60	0	11,870	0.00%
2024/08/09	4	76.83	4	75.45	74.20	0	11,797	0.00%
2024/08/08	1	73.60	0	0.00	71.90	1	11,584	0.01%
2024/08/07	18.9	73.02	13	72.75	73.50	5.9	11,469	0.05%
2024/08/06	2	79.50	1	78.10	76.50	1	11,130	0.01%
2024/08/05	2.6	78.35	1	78.10	78.10	1.6	11,120	0.01%
2024/08/02	3	88.67	0	0.00	86.70	3	11,143	0.03%
2024/08/01	0	0.00	1	93.30	93.30	-1	11,394	-0.01%
2024/07/31	1	91.20	1	89.80	91.00	0	11,400	0.00%
2024/07/30	0.1	89.80	0	0.00	91.40	0.1	11,448	0.00%
2024/07/29	4.2	91.41	20	89.50	89.50	-15.8	11,401	-0.14%
2024/07/26	0.2	96.20	2	95.90	95.60	-1.9	11,317	-0.02%
2024/07/23	4	97.58	0	0.00	97.90	4	11,272	0.04%
2024/07/22	0.3	101.82	0	0.00	99.00	0.3	11,312	0.00%
2024/07/19	11	109.68	1	106.50	106.50	10	11,299	0.09%
2024/07/18	0	111.75	0	0.00	111.50	0	11,359	0.00%
2024/07/17	4	113.12	9	114.44	114.00	-5	11,451	-0.04%
2024/07/16	5	110.90	1	112.00	110.50	4	11,491	0.03%
2024/07/15	5	110.40	4	110.25	110.00	1	11,650	0.01%
2024/07/12	1	113.00	0	0.00	112.50	1	11,688	0.01%
2024/07/11	1	115.01	11	115.77	115.00	-10	11,901	-0.08%
2024/07/10	0	0.00	4	116.13	115.50	-4	12,066	-0.03%
2024/07/09	28.8	116.39	6	116.42	115.50	22.8	12,130	0.19%
2024/07/08	16.1	125.66	3.6	122.14	121.50	12.5	11,913	0.11%
2024/07/05	9	134.05	14	134.29	135.00	-5	11,794	-0.04%
2024/07/04	9	126.78	20	127.57	127.00	-11	12,076	-0.09%
2024/07/03	30	125.92	36	126.90	125.00	-6	12,373	-0.05%
2024/07/02	18	120.39	17	121.41	120.50	1	12,211	0.01%
2024/07/01	46	119.48	67.3	120.79	118.50	-21.3	12,642	-0.17%
2024/06/28	12	116.25	12.1	116.96	116.00	-0.1	13,009	0.00%
2024/06/27	10.2	114.71	6	115.08	114.50	4.2	13,491	0.03%
2024/06/26	6	115.58	9.2	115.97	115.50	-3.2	13,981	-0.02%
2024/06/25	6	110.92	6	111.92	113.00	0	14,012	0.00%
2024/06/24	3	111.83	2	112.00	111.50	1	13,965	0.01%
2024/06/21	13.1	113.61	10	113.65	113.50	3.1	13,970	0.02%
2024/06/20	32.1	115.38	49.3	116.11	114.50	-17.2	13,887	-0.12%
2024/06/19	6.3	111.10	0	0.00	109.00	6.3	13,472	0.05%
2024/06/18	13	113.00	7	113.14	113.00	6	13,322	0.05%
2024/06/17	64	115.75	65	115.71	115.00	-1	13,209	-0.01%
2024/06/14	40.2	116.07	25.2	119.99	114.00	15	13,017	0.11%
2024/06/13	4	110.63	2.3	112.50	115.50	1.7	12,489	0.01%
2024/06/12	30	113.93	28	113.71	113.00	2	12,251	0.02%
2024/06/11	11	111.05	13	111.42	111.50	-2	12,076	-0.02%
2024/06/07	4	111.13	4	114.00	111.50	0	12,070	0.00%
2024/06/06	11	111.73	17.2	112.25	114.00	-6.2	11,940	-0.05%
2024/06/05	1.3	104.62	2	106.50	107.50	-0.7	11,659	-0.01%
2024/06/04	11.2	109.53	7	108.29	106.50	4.2	11,637	0.04%
2024/06/03	3	112.50	8	113.06	112.50	-5	11,629	-0.04%
2024/05/31	13.3	110.62	5	110.90	110.50	8.3	11,542	0.07%
2024/05/30	27.3	112.71	27	113.24	111.00	0.3	11,518	0.00%
2024/05/29	6	114.25	3	115.00	114.00	3	11,426	0.03%
2024/05/28	21	116.81	40	116.23	117.50	-19	11,323	-0.17%
2024/05/27	12	113.13	9.1	113.33	112.50	2.9	11,037	0.03%
2024/05/24	14	111.21	39.3	112.04	113.50	-25.3	10,881	-0.23%
2024/05/23	23.3	111.18	14	112.54	109.50	9.3	10,741	0.09%
2024/05/22	18	111.69	32	111.98	111.50	-14	10,565	-0.13%
2024/05/21	0	0.00	1	106.00	105.50	-1	10,280	-0.01%
2024/05/20	8	105.38	12	104.46	104.00	-4	10,279	-0.04%
2024/05/17	9	105.78	8	106.00	106.00	1	10,286	0.01%
2024/05/16	15	107.20	19	107.66	107.00	-4	10,499	-0.04%
2024/05/15	17	105.18	12	105.58	104.50	5	10,512	0.05%
2024/05/14	3	104.50	2	105.25	105.00	1	10,563	0.01%
2024/05/13	4.1	104.63	1	106.50	104.00	3.1	10,807	0.03%
2024/05/10	15	108.17	18	107.03	109.00	-3	10,763	-0.03%
2024/05/09	26	106.92	10	106.50	106.50	16	10,623	0.15%
2024/05/08	2	101.00	1	102.00	103.00	1	10,448	0.01%
2024/05/07	7	101.79	8	102.00	103.50	-1	10,350	-0.01%
2024/05/06	2	107.25	0	0.00	106.00	2	9,979	0.02%
2024/05/03	14	108.61	8	109.63	107.00	6	9,902	0.06%
2024/05/02	5	107.50	8	108.38	107.50	-3	9,780	-0.03%
2024/04/30	32	109.88	25	110.42	109.50	7	9,739	0.07%
2024/04/29	14.1	110.00	6	111.00	109.50	8.1	9,674	0.08%
2024/04/26	24	111.35	24	112.46	110.00	0	9,670	0.00%
2024/04/25	26	112.40	18	112.72	111.50	8	9,490	0.08%
2024/04/24	17.1	111.62	48	111.72	111.00	-30.9	9,347	-0.33%
2024/04/23	17.2	109.73	11.1	109.59	109.00	6.1	9,238	0.07%
2024/04/22	1	110.50	1	108.50	107.00	0	9,079	0.00%
2024/04/19	31.1	106.10	61	109.72	110.00	-29.9	8,913	-0.34%
2024/04/18	2	113.25	30	113.00	111.50	-28	8,768	-0.32%
2024/04/17	7	111.14	7	111.86	111.00	0	8,658	0.00%
2024/04/16	49	106.08	9.2	106.86	107.50	39.8	8,395	0.47%
2024/04/15	42.2	116.90	9	117.06	116.00	33.2	8,153	0.41%
2024/04/12	72	120.88	33	120.48	121.50	39	8,020	0.49%
2024/04/11	14	118.79	1	120.50	118.50	13	7,824	0.17%
2024/04/10	47	124.31	39	125.10	124.00	8	7,812	0.10%
2024/04/09	12	116.04	17	116.76	117.50	-5	7,233	-0.07%
2024/04/08	11.2	111.95	6	112.00	111.50	5.2	6,703	0.08%
2024/04/03	16	117.69	4	117.25	116.50	12	6,408	0.19%
2024/04/02	3	116.00	24	115.67	117.50	-21	5,728	-0.37%
2024/04/01	20	105.15	19	106.31	107.00	1	5,015	0.02%
2024/03/29	6	96.33	26	95.94	98.30	-20	4,421	-0.45%
2024/03/28	32	87.85	36	88.54	89.40	-4	3,870	-0.10%
2024/03/22	0	0.00	1	85.30	85.70	-1	3,622	-0.03%
2024/03/21	1	84.50	0	0.00	84.80	1	3,620	0.03%
2024/03/18	0	0.00	1	82.90	83.70	-1	3,672	-0.03%
2024/03/13	1	81.60	0	0.00	81.50	1	3,729	0.03%
2024/03/12	1	84.10	0	0.00	83.40	1	3,729	0.03%
2024/03/11	1	84.70	0	0.00	84.50	1	3,817	0.03%
2024/03/08	2	86.80	1	86.10	85.50	1	3,807	0.03%
2024/03/07	1	88.90	2	92.50	88.70	-1	3,762	-0.03%
2024/03/06	1	90.60	21	90.05	91.10	-20	3,732	-0.54%
2024/03/05	20	92.55	0	0.00	91.10	20	3,734	0.54%
2024/03/04	1	91.10	0	0.00	90.80	1	3,730	0.03%
2024/03/01	1	90.90	0	0.00	90.60	1	3,747	0.03%
2024/02/29	1	88.96	2	88.40	89.20	-1	3,722	-0.03%
2024/02/27	2	87.20	0	0.00	86.00	2	3,707	0.05%
2024/02/26	1	87.71	1	89.30	89.00	0	3,689	0.00%
2024/02/20	1	91.10	1	93.10	91.10	0	3,790	0.00%
2024/02/19	3	93.10	6	96.03	92.80	-3	3,790	-0.08%
2024/02/16	1	93.50	3	94.30	94.80	-2	3,690	-0.05%
2024/02/15	1	90.20	0	0.00	91.00	1	3,687	0.03%
2024/02/05	14	92.03	23.1	91.58	89.60	-9.1	3,690	-0.25%
2024/02/02	3	86.77	3.1	86.41	86.70	-0.1	3,620	0.00%
2024/01/29	0	0.00	1	83.90	83.90	-1	3,739	-0.03%
2024/01/26	1	82.60	1	83.40	82.80	0	3,812	0.00%
2024/01/25	1	84.20	0	0.00	84.00	1	3,996	0.03%
2024/01/24	1	84.90	0	0.00	85.60	1	4,154	0.02%
2024/01/23	1	85.10	0	0.00	85.20	1	4,251	0.02%
2024/01/22	1.1	85.62	3	85.40	86.20	-1.9	4,309	-0.04%
2024/01/19	0	0.00	1	82.40	82.60	-1	4,304	-0.02%
2024/01/17	3	82.80	0	0.00	80.50	3	4,411	0.07%
2024/01/16	2	84.95	0	0.00	84.60	2	4,438	0.05%
2024/01/15	0	0.00	1	87.00	86.40	-1	4,498	-0.02%
2024/01/12	3	87.60	3.2	87.21	85.80	-0.2	4,632	0.00%
2024/01/11	2	84.15	2	85.45	85.50	0	4,688	0.00%
2024/01/10	1	85.00	1	84.60	84.60	0	4,903	0.00%
2024/01/09	1	85.70	1	87.10	86.70	0	4,995	0.00%
2024/01/05	2	85.65	3	86.80	87.00	-1	5,090	-0.02%
2024/01/04	38	88.86	38	86.55	85.60	0	5,041	0.00%
2024/01/03	1	83.00	3	85.70	85.20	-2	4,974	-0.04%
2024/01/02	1	84.90	1	86.20	84.60	0	5,032	0.00%
2023/12/29	2	85.10	3	85.80	84.80	-1	5,105	-0.02%
2023/12/28	0.1	83.90	0	0.00	83.70	0.1	5,144	0.00%
2023/12/27	1	83.40	15	83.91	84.00	-14	5,356	-0.26%
2023/12/22	0.1	82.80	0	0.00	82.40	0.1	5,777	0.00%
2023/12/21	1	81.90	1	83.10	82.80	0	5,963	0.00%
2023/12/20	0	0.00	1	83.30	82.70	-1	6,066	-0.02%
2023/12/19	1	81.90	0	0.00	81.80	1	6,291	0.02%
2023/12/18	15	83.00	1	83.60	82.30	14	6,344	0.22%
2023/12/15	1	83.40	0	0.00	84.50	1	6,388	0.02%
2023/12/14	0	0.00	2	83.35	84.30	-2	6,420	-0.03%
2023/12/13	1	81.50	1	81.60	81.60	0	6,384	0.00%
2023/12/12	2	82.95	0	0.00	82.20	2	6,416	0.03%
2023/12/11	2	84.45	22	84.63	83.50	-20	6,444	-0.31%
2023/12/08	0	0.00	1	83.10	82.80	-1	6,443	-0.02%
2023/12/07	6	81.05	0	0.00	81.20	6	6,451	0.09%
2023/12/06	21.1	83.41	3	83.40	82.00	18.1	6,465	0.28%
2023/12/05	1	85.80	1	86.80	86.60	0	6,450	0.00%
2023/12/04	1	86.90	2	87.55	87.10	-1	6,510	-0.02%
2023/12/01	2	87.20	0	0.00	87.00	2	6,698	0.03%
2023/11/30	1	88.50	0	0.00	88.70	1	7,014	0.01%
2023/11/29	1	89.10	1	90.40	88.20	0	7,394	0.00%
2023/11/28	1	86.50	2	88.35	88.90	-1	7,714	-0.01%
2023/11/27	2	86.05	1	87.10	85.50	1	8,433	0.01%
2023/11/24	2	87.70	0	0.00	87.20	2	9,029	0.02%
2023/11/21	1	88.90	1	90.20	90.60	0	9,307	0.00%
2023/11/17	0	0.00	1	89.60	89.70	-1	9,256	-0.01%
2023/11/16	1	88.70	0	0.00	88.50	1	9,366	0.01%
2023/11/15	0	0.00	5	89.46	89.80	-5	9,390	-0.05%
2023/11/14	4	87.08	2	88.00	86.80	2	9,363	0.02%
2023/11/13	2	87.25	4	87.70	87.30	-2	9,343	-0.02%
2023/11/10	4	87.93	1	86.30	87.20	3	9,237	0.03%
2023/11/08	0	0.00	1	84.20	83.10	-1	8,966	-0.01%
2023/11/06	0	0.00	2	82.70	83.10	-2	8,904	-0.02%
2023/11/03	1	81.10	1	82.20	80.80	0	8,842	0.00%
2023/11/02	11	81.67	9	82.28	81.10	2	8,803	0.02%
2023/11/01	1	79.70	3	80.00	80.20	-2	8,687	-0.02%
2023/10/31	2	77.00	1	75.90	75.90	1	8,540	0.01%
2023/10/30	2	79.05	2	79.65	79.20	0	8,509	0.00%
2023/10/27	1	81.40	0	0.00	80.10	1	8,493	0.01%
2023/10/26	0	0.00	1	80.40	80.40	-1	8,546	-0.01%
2023/10/25	1	83.00	0	0.00	83.00	1	8,644	0.01%
2023/10/24	0	0.00	1	80.70	83.00	-1	8,934	-0.01%
2023/10/23	4	79.55	5	78.50	78.60	-1	9,231	-0.01%
2023/10/20	6	79.48	5	79.30	80.00	1	9,253	0.01%
2023/10/19	3	76.97	0	0.00	76.90	3	9,169	0.03%
2023/10/18	9	79.72	6	79.05	79.00	3	9,114	0.03%
2023/10/17	5	86.76	5	86.94	86.30	0	9,011	0.00%
2023/10/16	1	88.90	0	0.00	89.30	1	8,989	0.01%
2023/10/13	3	91.43	21	91.05	90.60	-18	9,086	-0.20%
2023/10/12	0	0.00	5	94.56	94.50	-5	9,057	-0.06%
2023/10/11	37	97.82	6	95.90	94.40	31	9,041	0.34%
2023/10/06	2	96.10	6	95.37	95.10	-4	8,904	-0.04%
2023/10/05	2	95.50	4	94.93	94.80	-2	8,794	-0.02%
2023/10/04	2	93.05	0	0.00	93.90	2	8,686	0.02%
2023/10/03	14	94.90	36	95.76	94.40	-22	8,606	-0.26%
2023/10/02	32	93.84	12	94.03	94.20	20	8,398	0.24%
2023/09/28	2	90.70	4	91.18	91.20	-2	8,187	-0.02%
2023/09/27	11	87.84	12	88.45	89.50	-1	8,052	-0.01%
2023/09/26	17	89.08	14	88.44	87.60	3	7,972	0.04%
2023/09/25	2	86.40	8	88.34	89.10	-6	7,783	-0.08%
2023/09/22	20	85.03	23	86.09	86.10	-3	7,668	-0.04%
2023/09/21	0	0.00	7	81.20	81.10	-7	7,431	-0.09%
2023/09/20	2	82.40	2	81.20	81.40	0	7,360	0.00%
2023/09/19	3	84.20	1	82.70	82.50	2	7,303	0.03%
2023/09/18	8	86.38	2	85.70	85.60	6	7,240	0.08%
2023/09/15	3	86.60	3	87.63	87.40	0	7,212	0.00%
2023/09/14	0	0.00	2	86.90	86.80	-2	7,154	-0.03%
2023/09/13	2	85.75	0	0.00	85.30	2	7,103	0.03%
2023/09/11	2	88.15	0	0.00	87.00	2	7,017	0.03%
2023/09/08	2	90.00	3	90.53	90.60	-1	6,977	-0.01%
2023/09/07	5	93.02	0	0.00	92.30	5	6,860	0.07%
2023/09/06	8	94.35	3	95.30	94.30	5	6,786	0.07%
2023/09/05	9	94.81	18	94.66	94.90	-9	6,575	-0.14%
2023/09/04	16	90.98	13	91.34	90.20	3	6,214	0.05%
2023/09/01	22	97.22	18	97.53	96.60	4	5,864	0.07%
2023/08/31	22	97.83	20	98.06	98.40	2	5,502	0.04%
2023/08/30	22	91.30	22	92.90	96.40	0	4,725	0.00%
2023/08/29	20	88.03	29	88.29	87.70	-9	4,088	-0.22%
2023/08/28	1	83.40	46	83.41	83.00	-45	3,758	-1.20%
2023/08/25	9	83.30	8	84.06	82.70	1	3,720	0.03%
2023/08/24	46	82.75	9.6	84.28	82.90	36.4	3,679	0.99%
2023/08/23	0	0.00	1	81.40	81.30	-1	3,611	-0.03%
2023/08/22	19	84.21	0	0.00	81.60	19	3,604	0.53%
2023/08/17	1.1	73.59	5	77.32	80.00	-3.9	3,273	-0.12%
2023/08/16	0	0.00	1	73.80	73.80	-1	3,223	-0.03%
2023/08/14	1	72.80	0	0.00	72.50	1	3,215	0.03%
2023/08/10	1	74.90	3	73.70	74.00	-2	3,215	-0.06%
2023/08/09	1	75.30	1	76.40	75.70	0	3,202	0.00%
2023/08/08	3	77.10	0	0.00	75.70	3	3,200	0.09%
2023/08/07	1.3	77.76	4	78.33	78.80	-2.8	3,205	-0.09%
2023/08/04	1	74.50	0	0.00	74.60	1	3,186	0.03%
2023/08/02	3	77.00	1	78.90	75.70	2	3,155	0.06%
2023/08/01	1	77.80	1	78.90	77.70	0	3,066	0.00%
2023/07/31	2	78.85	1	79.20	79.20	1	3,016	0.03%
2023/07/28	3	81.87	1	83.70	81.70	2	2,893	0.07%
2023/07/27	2.3	86.07	5	88.80	83.50	-2.8	2,734	-0.10%
2023/07/26	35	86.09	42	83.23	82.20	-7	2,363	-0.30%
2023/07/25	10	85.80	1	84.70	85.90	9	1,976	0.46%
2023/07/24	1	77.80	0	0.00	78.10	1	1,902	0.05%
2023/07/21	1	78.00	2	77.35	78.30	-1	1,858	-0.05%
2023/07/20	1	80.20	1.7	79.01	77.80	-0.7	1,825	-0.04%
2023/07/19	0	0.00	1	78.00	78.10	-1	1,687	-0.06%
2023/07/18	1	74.90	5	76.56	78.00	-4	1,612	-0.25%
2023/07/17	6	74.30	5	73.58	75.60	1	1,464	0.07%
2023/07/14	4.2	71.76	2	72.15	72.00	2.2	1,421	0.15%
2023/07/13	3	70.73	8	70.70	70.70	-5	1,413	-0.35%
2023/07/12	1	68.10	1	69.20	68.00	0	1,374	0.00%
2023/07/11	0.2	68.70	2	68.10	68.30	-1.8	1,379	-0.13%
2023/07/10	1	67.50	0	0.00	66.60	1	1,370	0.07%
2023/07/07	1	69.40	0	0.00	69.30	1	1,369	0.07%
2023/07/06	0	0.00	1	70.70	70.00	-1	1,370	-0.07%
2023/07/03	0	0.00	1	70.30	70.00	-1	1,370	-0.07%
2023/06/29	0.2	69.00	0	0.00	68.60	0.2	1,398	0.01%
2023/06/27	1	69.10	0	0.00	68.30	1	1,443	0.07%
2023/06/20	1	70.60	0	0.00	70.50	1	1,490	0.07%
2023/06/19	1	71.10	0	0.00	71.00	1	1,495	0.07%
2023/06/15	1	72.30	0	0.00	72.00	1	1,502	0.07%
2023/06/14	0	0.00	2	72.75	73.30	-2	1,494	-0.13%
2023/06/09	1	71.10	0	0.00	71.00	1	1,472	0.07%
2023/06/07	0.2	72.10	2	71.95	72.70	-1.9	1,501	-0.12%
2023/06/06	2	70.35	0	0.00	70.50	2	1,464	0.14%
2023/05/31	2	72.20	0	0.00	72.10	2	1,494	0.13%
2023/05/30	0	0.00	1	72.70	72.70	-1	1,487	-0.07%
2023/05/29	0	0.00	2	71.85	72.30	-2	1,474	-0.14%
2023/05/26	1	70.50	0	0.00	69.00	1	1,465	0.07%
2023/05/23	0	0.00	1	71.50	71.80	-1	1,459	-0.07%
2023/05/22	1	70.90	1	72.10	70.80	0	1,457	0.00%
2023/05/18	0	0.00	1	68.00	68.20	-1	1,414	-0.07%
2023/05/16	0	0.00	1	66.80	67.10	-1	1,442	-0.07%
2023/05/15	0	0.00	1	65.20	65.80	-1	1,438	-0.07%
2023/05/11	1	63.50	0	0.00	63.40	1	1,495	0.07%
2023/05/10	3	66.40	0	0.00	65.50	3	1,464	0.20%
2023/05/09	1	69.70	0	0.00	69.70	1	1,412	0.07%
2023/05/05	1	70.60	2	71.00	70.40	-1	1,476	-0.07%
2023/05/04	1	69.30	0	0.00	69.40	1	1,518	0.07%
2023/04/28	1	70.30	1	71.30	69.90	0	1,752	0.00%
2023/04/27	1	69.90	2	70.80	70.10	-1	1,748	-0.06%
2023/04/26	1	67.50	0	0.00	68.10	1	1,766	0.06%
2023/04/25	2	69.80	0	0.00	69.10	2	1,757	0.11%
2023/04/21	1	72.30	0	0.00	72.20	1	1,731	0.06%
2023/04/19	2	75.30	1	74.90	74.60	1	1,765	0.06%
2023/04/18	2	77.70	0	0.00	76.70	2	1,737	0.12%
2023/04/17	1	78.50	0	0.00	78.40	1	1,731	0.06%
2023/04/14	1	78.00	1	78.20	77.90	0	1,729	0.00%
2023/04/13	1	77.10	0	0.00	76.90	1	1,722	0.06%
2023/04/10	0	0.00	1	78.00	78.00	-1	1,702	-0.06%
2023/04/07	0	0.00	0	78.00	76.70	0	1,695	0.00%
2023/04/06	1	77.30	0	0.00	77.60	1	1,686	0.06%
2023/03/31	0	0.00	5	78.90	78.30	-5	1,684	-0.30%
2023/03/30	25	78.48	21	78.80	78.30	4	1,679	0.24%
2023/03/29	2	77.50	2	77.60	77.30	0	1,664	0.00%
2023/03/28	1	76.80	0	0.00	76.20	1	1,659	0.06%
2023/03/27	2	77.60	2	77.40	77.20	0	1,663	0.00%
2023/03/24	0	0.00	1	77.80	77.50	-1	1,675	-0.06%
2023/03/21	0	0.00	1	75.90	76.00	-1	1,687	-0.06%
2023/03/17	0	0.00	1	74.70	74.30	-1	1,732	-0.06%
2023/03/15	2	75.60	0	0.00	74.90	2	1,832	0.11%
2023/03/10	2	74.90	2	74.20	74.30	0	1,967	0.00%
2023/03/09	4	77.35	2	78.45	77.50	2	2,000	0.10%
2023/03/08	2	76.50	1	76.80	76.80	1	2,013	0.05%
2023/03/06	0	0.00	2	77.80	78.40	-2	2,025	-0.10%
2023/03/03	1	76.10	1	76.40	76.00	0	2,052	0.00%
2023/02/24	1	75.60	0	0.00	75.30	1	2,335	0.04%
2023/02/23	0	0.00	1	76.60	76.60	-1	2,349	-0.04%
2023/02/22	1	75.50	0	0.00	75.70	1	2,411	0.04%
2023/02/21	1	77.10	0	0.00	77.40	1	2,466	0.04%
2023/02/16	0	0.00	1	78.00	78.50	-1	2,767	-0.04%
2023/02/14	1	76.00	1	76.70	77.00	0	2,905	0.00%
2023/02/10	1	76.20	2	76.50	75.90	-1	2,976	-0.03%
2023/02/09	2	78.35	0	0.00	78.10	2	3,002	0.07%
2023/02/07	0	0.00	3	79.57	79.60	-3	3,352	-0.09%
2023/02/06	1	79.30	1	80.00	79.40	0	3,448	0.00%
2023/02/03	4	82.13	3	82.70	81.90	1	3,419	0.03%
2023/02/02	0	0.00	1	81.60	82.70	-1	3,401	-0.03%
2023/02/01	3	82.90	1	83.00	82.80	2	3,352	0.06%
2023/01/31	0	0.00	10	78.91	81.10	-10	3,291	-0.30%
2023/01/30	0	0.00	7	76.20	76.10	-7	3,170	-0.22%
2023/01/17	3	74.00	4	73.65	74.20	-1	3,145	-0.03%
2023/01/16	12	76.13	14	76.33	73.20	-2	3,150	-0.06%
2023/01/13	2	73.50	0	0.00	73.30	2	3,114	0.06%
2023/01/12	1	75.20	1	74.80	74.90	0	3,118	0.00%
2023/01/11	1	75.60	0	0.00	76.00	1	3,121	0.03%
2023/01/10	2	75.90	0	0.00	76.30	2	3,126	0.06%
2023/01/09	0	0.00	8	75.94	76.70	-8	3,121	-0.26%
2023/01/06	1	72.70	2	74.35	74.00	-1	3,105	-0.03%
2023/01/05	2	74.25	2	74.15	73.10	0	3,137	0.00%
2023/01/04	0	0.00	1	73.70	74.00	-1	3,136	-0.03%
2022/12/29	1	70.30	1	71.90	71.80	0	3,140	0.00%
2022/12/27	0	0.00	6	72.80	73.00	-6	3,156	-0.19%
2022/12/23	0	0.00	1.1	72.14	71.90	-1.1	3,184	-0.03%
2022/12/22	1	71.50	1	72.60	71.60	0	3,190	0.00%
2022/12/21	4	70.80	0	0.00	71.00	4	3,214	0.12%
2022/12/20	1	72.10	0	0.00	72.20	1	3,216	0.03%
2022/12/19	2	73.75	1	75.10	74.00	1	3,227	0.03%
2022/12/16	8	74.95	0	0.00	73.50	8	3,217	0.25%
2022/12/13	5	75.80	0	0.00	76.50	5	3,223	0.16%
2022/12/12	6	75.43	1	76.40	76.50	5	3,246	0.15%
2022/12/09	1	75.30	1	76.60	76.40	0	3,457	0.00%
2022/12/08	0	0.00	4	74.98	76.50	-4	3,450	-0.12%
2022/12/07	12	73.17	12	73.78	72.30	0	3,413	0.00%
2022/12/06	4	76.98	3	77.83	75.20	1	3,369	0.03%
2022/12/05	2	77.10	1	78.10	77.10	1	3,295	0.03%
2022/12/02	1	76.70	1	77.80	76.80	0	3,276	0.00%
2022/12/01	1	76.30	2	77.00	76.30	-1	3,259	-0.03%
2022/11/30	0	0.00	1	76.20	76.20	-1	3,217	-0.03%
2022/11/29	1	74.40	1	75.40	75.40	0	3,196	0.00%
2022/11/28	1	74.10	0	0.00	75.30	1	3,192	0.03%
2022/11/25	2	75.45	0	0.00	75.00	2	3,183	0.06%
2022/11/24	2	76.80	1	77.10	77.20	1	3,155	0.03%
2022/11/23	7	75.56	6	76.13	76.30	1	3,090	0.03%
2022/11/22	1	74.40	2	74.05	73.90	-1	2,927	-0.03%
2022/11/21	1	72.90	0	0.00	72.30	1	2,897	0.03%
2022/11/18	1	74.00	0	0.00	73.50	1	2,894	0.03%
2022/11/17	4	73.83	4	74.83	74.60	0	2,884	0.00%
2022/11/16	3	75.73	6	75.13	75.10	-3	2,832	-0.11%
2022/11/15	2	71.25	3	71.63	71.50	-1	2,654	-0.04%
2022/11/14	8	70.51	8	71.83	70.10	0	2,625	0.00%
2022/11/11	3	71.47	7	70.50	70.30	-4	2,613	-0.15%
2022/11/10	1	66.40	1	68.20	68.50	0	2,520	0.00%
2022/11/09	3	68.97	1	68.30	68.20	2	2,479	0.08%
2022/11/08	0	0.00	1	68.20	68.30	-1	2,445	-0.04%
2022/11/07	4	67.13	7	67.37	67.30	-3	2,410	-0.12%
2022/11/04	3	67.77	4	67.18	67.80	-1	2,359	-0.04%
2022/11/03	13	63.15	20	63.73	66.70	-7	2,214	-0.32%
2022/11/02	13	59.78	14	59.01	61.20	-1	1,993	-0.05%
2022/10/26	0	0.00	50	52.84	52.50	-50	2,068	-2.42%
2022/10/25	0	0.00	0.2	54.26	54.00	-0.2	2,070	-0.01%
2022/10/18	10	56.20	10	55.80	55.80	0	2,193	0.00%
2022/10/13	0	0.00	1	53.10	51.80	-1	2,306	-0.04%
2022/10/12	0	0.00	0	55.50	54.90	0	2,284	0.00%
2022/10/11	11	57.90	10	55.69	55.00	1	2,288	0.04%
2022/10/07	2	58.70	1	58.50	58.50	1	2,286	0.04%
2022/10/05	0	0.00	1	61.90	60.30	-1	2,320	-0.04%
2022/09/28	1	61.10	0	0.00	60.10	1	2,452	0.04%
2022/09/27	0	0.00	2	62.80	62.80	-2	2,464	-0.08%
2022/09/26	3	65.47	0	0.00	63.80	3	2,488	0.12%
2022/09/23	1	67.50	0	0.00	67.20	1	2,497	0.04%
2022/09/22	0	0.00	3	67.50	67.30	-3	2,534	-0.12%
2022/09/21	1	68.30	0	0.00	68.10	1	2,542	0.04%
2022/09/19	12	69.70	0	0.00	69.50	12	2,520	0.48%
2022/09/16	9	69.71	19	70.58	70.40	-10	2,486	-0.40%
2022/09/15	1	69.40	2	69.25	69.40	-1	2,275	-0.04%
2022/09/13	0	0.00	4	68.13	68.40	-4	2,257	-0.18%
2022/09/12	1	68.00	42.3	67.74	67.90	-41.3	2,266	-1.82%
2022/09/08	3	66.80	0	0.00	66.80	3	2,272	0.13%
2022/09/07	1	67.20	0	0.00	66.90	1	2,287	0.04%
2022/09/06	40	67.35	1	66.50	67.00	39	2,286	1.71%
2022/09/05	1	66.80	1	68.10	66.80	0	2,268	0.00%
2022/09/02	1	68.10	14	68.10	67.80	-13	2,250	-0.58%
2022/09/01	0	0.00	1	67.60	67.40	-1	2,230	-0.04%
2022/08/31	0	0.00	1	68.50	68.00	-1	2,218	-0.05%
2022/08/29	1	64.90	3	65.33	66.10	-2	2,190	-0.09%
2022/08/26	10	67.33	1	67.50	67.10	9	2,194	0.41%
2022/08/25	6	67.53	0	0.00	67.40	6	2,177	0.28%
2022/08/24	5	68.50	3	69.07	67.90	2	2,173	0.09%
2022/08/23	1	65.30	0	0.00	65.90	1	2,120	0.05%
2022/08/22	1	67.20	0	0.00	66.80	1	2,105	0.05%
2022/08/19	1	68.30	2.1	68.31	68.60	-1.1	2,064	-0.05%
2022/08/18	4	67.45	2	67.30	66.90	2	2,032	0.10%
2022/08/17	3	69.60	2	69.65	69.60	1	1,981	0.05%
2022/08/16	1	68.40	6	68.13	68.00	-5	1,948	-0.26%
2022/08/15	5	67.94	1	67.50	68.00	4	1,939	0.21%
2022/08/12	1	66.00	2	66.00	66.10	-1	1,922	-0.05%
2022/08/11	2	65.15	21	65.38	64.50	-19	1,906	-1.00%
2022/08/10	1	64.60	1	64.40	64.40	0	1,898	0.00%
2022/08/09	3	62.70	3	63.27	63.70	0	1,887	0.00%
2022/08/08	0	0.00	1	60.50	61.70	-1	1,864	-0.05%
2022/08/05	22	62.50	2	61.40	61.40	20	1,844	1.08%
2022/08/04	2	61.15	2	61.55	61.40	0	1,803	0.00%
2022/08/03	3	65.73	4	65.73	64.90	-1	1,736	-0.06%
2022/08/02	12	69.41	11	69.87	69.60	1	1,678	0.06%
2022/08/01	0	0.00	1	71.80	71.70	-1	1,652	-0.06%
2022/07/29	2	71.35	1	70.90	71.00	1	1,652	0.06%
2022/07/27	1	71.10	1	72.60	73.10	0	1,578	0.00%
2022/07/26	1	73.90	0	0.00	73.20	1	1,537	0.07%
2022/07/25	1	75.00	1	74.80	74.80	0	1,513	0.00%
2022/07/22	4	74.20	3	74.93	74.90	1	1,490	0.07%
2022/07/21	2	75.20	1	75.80	76.30	1	1,427	0.07%
2022/07/20	0	0.00	1	74.50	74.60	-1	1,397	-0.07%
2022/07/19	1	73.40	1	73.00	73.00	0	1,362	0.00%
2022/07/18	0	0.00	2	72.90	73.10	-2	1,344	-0.15%
2022/07/15	1	73.30	0	0.00	73.00	1	1,334	0.07%
2022/07/14	1	73.20	0	0.00	73.30	1	1,331	0.08%
2022/07/11	2	72.80	0	0.00	72.70	2	1,318	0.15%
2022/07/08	0	0.00	2	70.20	70.80	-2	1,292	-0.15%
2022/07/07	2	67.20	2	68.20	67.10	0	1,276	0.00%
2022/07/06	2	68.90	1	67.40	68.00	1	1,246	0.08%
2022/07/05	1	68.80	0	0.00	70.90	1	1,222	0.08%
2022/07/01	1	71.50	36	68.76	68.40	-35	1,188	-2.95%
2022/06/30	1	75.00	0	0.00	71.80	1	1,157	0.09%
2022/06/29	0	0.00	1	80.50	80.50	-1	1,106	-0.09%
2022/06/28	1	81.70	1	81.60	81.60	0	1,079	0.00%
2022/06/27	0	0.00	1	84.20	84.50	-1	1,070	-0.09%
2022/06/24	1	83.00	0	0.00	82.20	1	1,075	0.09%
2022/06/23	0	0.00	15	82.23	81.90	-15	1,075	-1.39%
2022/06/22	6	85.30	0	0.00	83.70	6	1,064	0.56%
2022/06/21	1	85.70	1	87.20	87.40	0	1,058	0.00%
2022/06/20	0	0.00	3	86.97	84.70	-3	1,065	-0.28%
2022/06/17	1	88.50	2	88.95	88.80	-1	1,066	-0.09%
2022/06/16	1	97.20	0	0.00	90.50	1	1,072	0.09%
2022/06/15	2	97.35	0	0.00	95.50	2	1,071	0.19%
2022/06/14	1	98.40	1	98.40	98.40	0	1,100	0.00%
2022/06/13	2	100.25	0	0.00	100.00	2	1,117	0.18%
2022/06/07	11	102.05	0	0.00	103.00	11	1,187	0.93%
2022/06/06	1	104.50	1	107.00	104.00	0	1,190	0.00%
2022/06/02	0	0.00	1	103.50	103.50	-1	1,211	-0.08%
2022/06/01	2	104.25	1.1	106.36	103.50	0.9	1,266	0.07%
2022/05/30	0	0.00	1	103.50	105.00	-1	1,249	-0.08%
2022/05/27	1	101.50	0	0.00	101.50	1	1,246	0.08%
2022/05/23	0.1	101.50	1	101.50	102.00	-0.9	1,306	-0.07%
2022/05/19	1	99.80	0	0.00	100.50	1	1,334	0.07%
2022/05/18	1	101.00	2	101.75	102.00	-1	1,344	-0.07%
2022/05/17	1	101.00	1	101.00	101.00	0	1,347	0.00%
2022/05/09	1	100.50	11	99.86	99.60	-10	1,507	-0.66%
2022/05/06	3	101.50	11	101.05	101.50	-8	1,527	-0.52%
2022/04/29	3	104.00	3	105.00	105.00	0	1,607	0.00%
2022/04/27	1	104.00	3	101.53	104.00	-2	1,638	-0.12%
2022/04/26	2	102.50	0	0.00	102.00	2	1,654	0.12%
2022/04/25	1	104.50	10	102.00	101.50	-9	1,697	-0.53%
2022/04/22	1	107.50	1	107.00	107.00	0	1,708	0.00%
2022/04/20	1	108.00	3	108.67	109.00	-2	1,742	-0.11%
2022/04/18	1	102.50	11	104.14	106.00	-10	1,747	-0.57%
2022/04/15	5	105.70	0	0.00	104.50	5	1,738	0.29%
2022/04/14	0	0.00	1	110.50	109.00	-1	1,789	-0.06%
2022/04/13	1	107.50	0	0.00	107.50	1	1,825	0.05%
2022/04/12	2	111.25	1	112.00	109.00	1	1,849	0.05%
2022/04/08	1	116.00	0	0.00	115.50	1	1,984	0.05%
2022/04/07	4	119.25	0	0.00	116.50	4	2,128	0.19%
2022/04/06	0	0.00	1	121.00	122.00	-1	2,189	-0.05%
2022/04/01	1	118.50	0	0.00	120.00	1	2,236	0.04%
2022/03/29	1	120.50	0	0.00	120.50	1	2,557	0.04%
2022/03/24	0	0.00	1	121.00	122.00	-1	2,634	-0.04%
2022/03/23	0	0.00	3	121.67	122.00	-3	2,642	-0.11%
2022/03/22	1	119.50	1	121.00	122.00	0	2,650	0.00%
2022/03/21	0	0.00	1	121.00	121.00	-1	2,659	-0.04%
2022/03/17	4	117.00	0	0.00	116.00	4	2,643	0.15%
2022/03/15	1	118.50	0	0.00	115.00	1	2,640	0.04%
2022/03/08	1	120.00	13	118.58	120.50	-12	2,697	-0.44%
2022/03/07	5	124.00	8	122.63	121.50	-3	2,688	-0.11%
2022/03/01	0	0.00	5	129.00	129.00	-5	2,895	-0.17%
2022/02/25	0	0.00	1	128.00	129.00	-1	3,079	-0.03%
2022/02/24	2	127.00	7	127.43	127.50	-5	3,097	-0.16%
2022/02/22	1	128.00	1	128.00	130.00	0	3,181	0.00%
2022/02/17	0	0.00	20	131.00	130.00	-20	3,255	-0.61%
2022/02/16	1	129.50	0	0.00	130.00	1	3,274	0.03%
2022/02/15	10	130.50	1	132.50	130.50	9	3,279	0.27%
2022/02/14	1	127.00	0	0.00	128.00	1	3,310	0.03%
2022/02/10	10	134.50	0	0.00	133.00	10	3,326	0.30%
2022/02/09	0	0.00	2	133.75	134.00	-2	3,333	-0.06%
2022/01/26	5	125.50	0	0.00	125.00	5	3,408	0.15%
2022/01/21	0	0.00	21	132.50	130.50	-21	3,516	-0.60%
2022/01/19	0	0.00	1	131.50	133.50	-1	3,673	-0.03%
2022/01/18	2	136.75	1	136.50	133.00	1	3,766	0.03%
2022/01/17	0	0.00	1	132.50	132.50	-1	3,756	-0.03%
2022/01/13	1	130.50	0	0.00	130.50	1	3,876	0.03%
2022/01/11	0	0.00	2	132.25	132.50	-2	4,007	-0.05%
2022/01/10	1	132.50	0	0.00	132.00	1	4,062	0.02%
2022/01/07	3	131.33	0	0.00	131.50	3	4,275	0.07%
2022/01/06	0	0.00	12	136.75	136.00	-12	4,244	-0.28%
2022/01/05	0	0.00	3	138.00	139.50	-3	4,282	-0.07%
2022/01/03	20	144.15	16	143.88	141.00	4	4,405	0.09%
2021/12/30	1	142.00	6	144.08	142.00	-5	4,492	-0.11%
2021/12/29	0	0.00	5	140.30	139.50	-5	4,709	-0.11%
2021/12/24	5	135.70	15	137.03	135.00	-10	4,984	-0.20%
2021/12/23	12	138.79	16	139.16	138.00	-4	5,076	-0.08%
2021/12/22	12	132.54	13	131.96	132.00	-1	5,060	-0.02%
2021/12/21	2	129.00	4	130.00	131.00	-2	5,297	-0.04%
2021/12/20	1	128.50	1	129.00	128.50	0	5,481	0.00%
2021/12/17	0	0.00	4	126.88	128.00	-4	5,708	-0.07%
2021/12/16	0	0.00	12	126.46	126.50	-12	6,201	-0.19%
2021/12/15	3	127.17	3	126.67	126.00	0	6,463	0.00%
2021/12/14	2	126.00	5	126.80	125.50	-3	6,976	-0.04%
2021/12/10	2	129.00	1	131.50	129.00	1	7,508	0.01%
2021/12/08	9	128.50	0	0.00	128.00	9	7,456	0.12%
2021/12/07	1.3	128.62	16	130.09	128.00	-14.7	7,474	-0.20%
2021/12/06	5	128.00	5	127.00	128.50	0	7,464	0.00%
2021/12/03	0	0.00	1	129.50	129.00	-1	7,522	-0.01%
2021/12/02	3	128.50	0	0.00	128.00	3	7,541	0.04%
2021/12/01	0	0.00	2	129.25	129.50	-2	7,644	-0.03%
2021/11/30	0	0.00	1	127.50	127.00	-1	7,647	-0.01%
2021/11/29	1	125.00	0	0.00	125.00	1	7,727	0.01%
2021/11/26	1	128.00	1	128.00	126.50	0	7,818	0.00%
2021/11/25	18	130.56	51	132.44	130.00	-33	7,770	-0.42%
2021/11/24	93	132.95	29	132.38	133.50	64	7,632	0.84%
2021/11/23	1	126.50	0	0.00	127.50	1	7,436	0.01%
2021/11/22	2	126.50	3	127.83	129.00	-1	7,428	-0.01%
2021/11/19	3	125.67	19	126.50	125.00	-16	7,390	-0.22%
2021/11/18	10	127.70	0	0.00	127.50	10	7,340	0.14%
2021/11/17	16	128.94	0	0.00	128.50	16	7,303	0.22%
2021/11/16	4	128.63	0	0.00	127.50	4	7,295	0.05%
2021/11/15	3	129.00	2.3	129.37	129.00	0.7	7,281	0.01%
2021/11/11	3	127.50	10.3	129.32	127.50	-7.3	7,279	-0.10%
2021/11/09	0	0.00	2	129.50	129.00	-2	7,311	-0.03%
2021/11/08	4.1	129.62	0	0.00	128.50	4.1	7,272	0.06%
2021/11/05	0	0.00	9	132.22	131.50	-9	7,261	-0.12%
2021/11/04	0	0.00	6	132.00	131.00	-6	7,244	-0.08%
2021/11/03	0	0.00	4	131.88	131.50	-4	7,220	-0.06%
2021/11/02	4	128.50	0	0.00	128.00	4	7,170	0.06%
2021/11/01	1	127.00	1	129.50	129.00	0	7,138	0.00%
2021/10/29	21	130.19	4	129.50	128.50	17	7,142	0.24%
2021/10/28	22	129.23	4	127.75	129.00	18	7,075	0.25%
2021/10/27	9	128.28	1	128.50	128.00	8	7,004	0.11%
2021/10/26	4.2	129.86	0	0.00	128.50	4.2	6,948	0.06%
2021/10/25	2	131.50	0	0.00	132.00	2	6,894	0.03%
2021/10/22	0	0.00	2	134.25	134.00	-2	6,911	-0.03%
2021/10/21	7	132.79	1	133.50	132.00	6	6,891	0.09%
2021/10/20	45	134.32	0	0.00	133.50	45	6,784	0.66%
2021/10/19	0	0.00	12	137.54	135.00	-12	6,727	-0.18%
2021/10/18	1	135.00	1	136.50	136.50	0	6,660	0.00%
2021/10/15	5	136.80	11	136.41	137.50	-6	6,615	-0.09%
2021/10/13	4	126.38	25	128.60	128.00	-21	6,579	-0.32%
2021/10/12	24	130.94	23	133.50	130.00	1	6,596	0.02%
2021/10/08	6	131.33	5	131.00	131.00	1	6,553	0.02%
2021/10/07	32	131.56	21	134.00	132.00	11	6,464	0.17%
2021/10/06	74	133.17	93	136.23	132.00	-19	6,318	-0.30%
2021/10/05	63	143.39	14	139.54	143.00	49	5,979	0.82%
2021/10/04	2	142.25	5	139.30	139.00	-3	5,891	-0.05%
2021/10/01	11	142.95	53	139.82	139.00	-42	5,810	-0.72%
2021/09/30	61	147.08	11	147.05	145.00	50	5,684	0.88%
2021/09/29	11.3	145.90	252	146.53	144.50	-240.7	5,556	-4.33%	大賣/鉅額交易
2021/09/28	40	150.48	11	152.00	153.00	29	5,462	0.53%
2021/09/27	20	157.70	3.1	158.16	156.00	16.9	5,198	0.32%
2021/09/24	109	166.24	44	165.89	166.50	65	4,978	1.31%	大買/
2021/09/23	245	165.62	7	165.07	167.00	238	4,785	4.97%	大買/鉅額交易
2021/09/22	24	156.06	36	156.79	157.00	-12	4,389	-0.27%
2021/09/17	71	157.68	66	158.00	160.00	5	4,134	0.12%
2021/09/16	12	146.92	13	150.85	151.50	-1	3,591	-0.03%
2021/09/14	0	0.00	2	137.00	138.00	-2	3,062	-0.07%
2021/09/08	1	131.00	0	0.00	131.50	1	3,053	0.03%
2021/09/07	1	137.50	0	0.00	138.50	1	3,003	0.03%
2021/09/06	1	140.50	1	142.00	138.00	0	3,013	0.00%
2021/09/03	0	0.00	0	141.50	140.00	0	2,975	0.00%
2021/09/02	12	140.58	12	142.00	140.00	0	3,111	0.00%
2021/09/01	1	138.00	1	142.50	142.50	0	3,053	0.00%
2021/08/27	2	130.00	2	129.50	130.00	0	2,912	0.00%
2021/08/24	1	131.00	1	131.50	130.50	0	2,897	0.00%
2021/08/23	5	130.00	5	129.50	129.50	0	2,885	0.00%
2021/08/20	5	126.30	5	128.00	128.00	0	2,874	0.00%
2021/08/11	8	133.50	0	0.00	131.00	8	2,745	0.29%
2021/08/06	1	138.50	0	0.00	137.00	1	2,777	0.04%
2021/08/05	0	138.00	0	0.00	138.00	0	2,787	0.00%
2021/08/04	4	139.50	6	139.00	139.50	-2	2,820	-0.07%
2021/08/03	5	135.80	0	0.00	135.50	5	2,806	0.18%
2021/08/02	1	135.50	0	0.00	136.00	1	2,796	0.04%
2021/07/30	10	139.00	13	137.00	137.00	-3	2,797	-0.11%
2021/07/29	3	139.67	1	140.00	140.00	2	2,796	0.07%
2021/07/23	2	139.00	0	0.00	139.50	2	2,915	0.07%
2021/07/22	1	141.00	1	142.00	141.50	0	2,976	0.00%
2021/07/20	3	143.83	0	0.00	140.50	3	3,017	0.10%
2021/07/19	6	152.92	3	158.00	148.00	3	3,091	0.10%
2021/07/16	4	157.50	114	154.10	160.00	-110	3,023	-3.64%	大賣/鉅額交易
2021/07/15	96	153.50	31	153.40	153.50	65	2,946	2.21%
2021/07/14	0	0.00	15	149.67	149.00	-15	2,897	-0.52%
2021/07/12	0	0.00	5	150.00	150.50	-5	2,879	-0.17%
2021/07/09	0	0.00	1	151.00	147.00	-1	2,943	-0.03%
2021/07/08	1	147.50	1	148.50	147.00	0	3,009	0.00%
2021/07/06	1	149.00	5	149.00	147.00	-4	2,999	-0.13%
2021/07/05	7	146.07	6	147.50	148.00	1	3,027	0.03%
2021/07/01	4	140.25	1	140.00	140.00	3	2,987	0.10%
2021/06/30	8	143.56	1	142.00	142.50	7	3,029	0.23%
2021/06/29	0	0.00	7	143.14	144.50	-7	3,045	-0.23%
2021/06/23	1	134.50	0	0.00	139.00	1	2,997	0.03%
2021/06/22	1	134.00	0	0.00	132.50	1	2,998	0.03%
2021/06/17	1	138.00	0	0.00	138.00	1	2,990	0.03%
2021/06/16	4	139.75	0	0.00	137.00	4	2,998	0.13%
2021/06/15	0	0.00	1	140.00	140.00	-1	2,976	-0.03%
2021/06/11	16	142.91	16	141.88	138.00	0	2,924	0.00%
2021/06/10	7	141.43	11	138.45	138.50	-4	2,853	-0.14%
2021/06/09	3	130.83	9	128.39	132.00	-6	2,689	-0.22%
2021/06/08	0	0.00	1	124.50	124.00	-1	2,657	-0.04%
2021/06/07	1	122.50	0	0.00	122.50	1	2,666	0.04%
2021/06/03	0	0.00	1	124.50	124.50	-1	2,740	-0.04%
2021/06/02	3	122.50	0	0.00	122.50	3	2,761	0.11%
2021/05/31	0	0.00	3	126.33	126.50	-3	2,794	-0.11%
2021/05/27	3	122.83	0	0.00	122.00	3	2,853	0.11%
2021/05/26	0	0.00	1	124.50	124.50	-1	2,903	-0.03%
2021/05/25	0	0.00	3	126.83	124.50	-3	2,950	-0.10%
2021/05/21	0	0.00	2	122.00	121.50	-2	3,039	-0.07%
2021/05/17	2	108.50	4	111.25	113.50	-2	3,163	-0.06%
2021/05/14	3	117.00	0	0.00	116.00	3	3,138	0.10%
2021/05/13	1	111.50	2	114.75	116.50	-1	3,107	-0.03%
2021/05/12	4	120.88	2	121.50	116.00	2	3,116	0.06%
2021/05/11	5	129.90	1	132.50	127.00	4	3,066	0.13%
2021/05/06	5	133.50	6	134.58	137.50	-1	3,039	-0.03%
2021/05/05	5	133.60	2	136.00	133.50	3	3,005	0.10%
2021/05/04	6	137.50	2	136.75	138.00	4	2,943	0.14%
2021/05/03	3	141.67	5	140.50	138.00	-2	2,912	-0.07%
2021/04/29	4	149.63	3.1	149.98	147.50	1	2,875	0.03%
2021/04/28	0	0.00	3	154.33	154.50	-3	2,841	-0.11%
2021/04/27	0	0.00	4	149.00	150.50	-4	2,816	-0.14%
2021/04/26	4	150.50	0	0.00	150.50	4	2,837	0.14%
2021/04/23	7	150.07	8	150.13	150.50	-1	2,814	-0.04%
2021/04/22	4	147.38	3	147.17	145.00	1	2,748	0.04%
2021/04/21	0	0.00	1	144.00	144.00	-1	2,669	-0.04%
2021/04/20	1	141.50	1	142.00	142.50	0	2,655	0.00%
2021/04/16	1	140.00	0	0.00	139.00	1	2,643	0.04%
2021/04/15	12	137.63	74	138.36	141.50	-62	2,620	-2.37%
2021/04/14	3	137.17	41	137.66	142.50	-38	2,552	-1.49%
2021/04/13	3	143.17	38	143.00	143.50	-35	2,480	-1.41%
2021/04/09	139	143.22	2	142.25	142.50	137	2,490	5.50%	大買/鉅額交易
2021/04/08	1	139.50	0	0.00	141.50	1	2,432	0.04%
2021/04/07	3	137.50	1	137.50	139.50	2	2,402	0.08%
2021/04/06	23	136.78	1	138.50	137.00	22	2,396	0.92%
2021/04/01	2	134.50	0	0.00	135.00	2	2,360	0.08%
2021/03/29	27	140.52	0	0.00	139.00	27	2,515	1.07%
2021/03/26	0	0.00	1	137.00	139.50	-1	2,520	-0.04%
2021/03/25	1	134.50	10	135.75	135.00	-9	2,560	-0.35%
2021/03/24	1	137.00	0	0.00	135.00	1	2,566	0.04%
2021/03/22	0	0.00	10	135.00	136.00	-10	2,570	-0.39%
2021/03/18	0	0.00	2	135.25	135.00	-2	2,570	-0.08%
2021/03/16	1	134.00	0	0.00	134.50	1	2,589	0.04%
2021/03/03	0.1	142.50	0	0.00	144.50	0.1	2,606	0.00%
2021/02/26	1	144.00	0	0.00	144.00	1	2,582	0.04%
2021/02/25	2	144.25	0	0.00	144.50	2	2,556	0.08%
2021/02/24	20	145.75	5	146.50	141.50	15	2,538	0.59%
2021/02/23	0	0.00	2	143.25	142.00	-2	2,513	-0.08%
2021/02/19	5	141.00	0	0.00	141.50	5	2,642	0.19%
2021/02/17	1	135.50	1	136.00	134.50	0	2,651	0.00%
2021/02/03	1	132.00	1	131.50	132.00	0	2,708	0.00%
2021/01/28	1	136.00	0	0.00	138.00	1	2,814	0.04%
2021/01/15	2	147.25	2	146.75	147.00	0	2,864	0.00%
2021/01/11	0	0.00	1	143.50	144.00	-1	2,969	-0.03%
2021/01/08	0	0.00	1	142.50	142.00	-1	2,963	-0.03%
2021/01/05	2	146.00	3	144.67	145.50	-1	2,884	-0.03%
2021/01/04	0	0.00	1	139.50	140.00	-1	2,817	-0.04%
2020/12/31	1	138.00	0	0.00	138.00	1	2,815	0.04%
2020/12/29	1	139.00	0	0.00	138.00	1	2,857	0.04%
2020/12/25	1	143.00	0	0.00	141.00	1	2,845	0.04%
2020/12/23	1	147.50	3	144.17	143.50	-2	2,876	-0.07%
2020/12/17	0	0.00	2	133.00	135.50	-2	2,671	-0.07%
2020/12/14	1	129.50	0	0.00	130.50	1	2,676	0.04%
2020/12/11	1	131.50	0	0.00	131.50	1	2,694	0.04%
2020/12/08	0	0.00	1	135.00	135.00	-1	2,760	-0.04%
2020/12/04	1	133.00	0	0.00	133.50	1	3,041	0.03%
2020/11/30	0	0.00	1	139.00	137.00	-1	3,194	-0.03%
2020/11/20	2	139.50	0	0.00	139.50	2	3,162	0.06%
2020/11/18	8	141.13	12	141.79	142.00	-4	3,156	-0.13%
2020/11/17	1	138.50	1	139.00	138.50	0	3,076	0.00%
2020/11/16	0	0.00	3	137.00	137.50	-3	3,072	-0.10%
2020/11/11	25	134.40	33	135.08	134.00	-8	3,082	-0.26%
2020/11/10	0	0.00	48	131.00	131.00	-48	3,024	-1.59%
2020/11/09	20	132.00	42	130.50	131.00	-22	3,067	-0.72%
2020/11/06	73	133.50	1	133.50	131.00	72	3,081	2.34%
2020/11/04	0	0.00	4	131.25	131.00	-4	3,101	-0.13%
2020/11/02	0	0.00	1	121.50	122.50	-1	3,198	-0.03%
2020/10/30	2	122.00	0	0.00	120.00	2	3,257	0.06%
2020/10/29	1	123.50	1	122.50	125.00	0	3,323	0.00%
2020/10/26	4	129.75	0	0.00	127.50	4	3,549	0.11%
2020/10/23	4	131.00	6	132.92	134.00	-2	3,653	-0.05%
2020/10/22	0	0.00	1	131.50	130.00	-1	3,695	-0.03%
2020/10/21	0	0.00	1	131.00	130.50	-1	3,716	-0.03%
2020/10/19	1	129.00	3	127.17	127.50	-2	3,727	-0.05%
2020/10/14	3	120.50	0	0.00	120.50	3	3,781	0.08%
2020/10/12	1	122.50	0	0.00	122.50	1	3,851	0.03%
2020/10/06	0	128.00	1	128.00	129.00	-1	3,953	-0.03%
2020/10/05	0	0.00	2	123.50	123.50	-2	4,006	-0.05%
2020/09/30	1	121.00	1	124.00	123.00	0	4,097	0.00%
2020/09/29	1	123.00	2	123.75	122.00	-1	4,146	-0.02%
2020/09/28	5	116.70	0	0.00	116.00	5	4,204	0.12%
2020/09/25	1	118.50	1	117.00	116.50	0	4,311	0.00%
2020/09/24	2	124.25	0	0.00	122.50	2	4,343	0.05%
2020/09/22	0	0.00	1	130.50	129.50	-1	4,357	-0.02%
2020/09/21	1	132.00	1	130.00	128.50	0	4,339	0.00%
2020/09/17	1	131.50	1	133.00	133.00	0	4,402	0.00%
2020/09/11	1	132.00	2	131.50	131.50	-1	4,504	-0.02%
2020/09/10	2	131.00	2	133.75	132.50	0	4,523	0.00%
2020/09/09	1	125.50	2	130.00	130.00	-1	4,553	-0.02%
2020/09/08	0	0.00	3	125.50	128.50	-3	4,413	-0.07%
2020/08/31	0	0.00	2	120.75	119.50	-2	4,476	-0.04%
2020/08/28	1	117.00	0	0.00	117.50	1	4,561	0.02%
2020/08/27	1	117.50	0	0.00	118.00	1	4,678	0.02%
2020/08/24	1	119.00	0	0.00	119.50	1	4,755	0.02%
2020/08/21	0	0.00	1	120.50	121.50	-1	4,788	-0.02%
2020/08/20	2	116.75	0	0.00	114.00	2	4,761	0.04%
2020/08/18	2	122.50	3	122.50	122.50	-1	4,762	-0.02%
2020/08/13	1	127.50	1	127.50	125.50	0	4,858	0.00%
2020/08/12	1	124.00	1	124.00	124.00	0	4,900	0.00%
2020/08/11	1	126.50	0	0.00	126.50	1	5,087	0.02%
2020/08/06	1	129.50	0	0.00	130.50	1	5,121	0.02%
2020/08/04	0	0.00	1	129.50	130.00	-1	5,176	-0.02%
2020/07/31	0	0.00	1	134.00	134.00	-1	5,403	-0.02%
2020/07/30	1	132.00	0	0.00	132.00	1	5,417	0.02%
2020/07/29	1	133.50	0	0.00	133.50	1	5,432	0.02%
2020/07/28	2	137.75	0	0.00	137.50	2	5,308	0.04%
2020/07/23	2	149.75	2	149.75	150.50	0	5,362	0.00%
2020/07/21	1.4	148.00	0	0.00	148.50	1.4	5,346	0.03%
2020/07/20	0.3	147.50	0	0.00	147.50	0.3	5,323	0.01%
2020/07/16	5	151.00	5	145.50	146.00	0	5,391	0.00%
2020/07/14	2	145.50	0	0.00	144.50	2	5,430	0.04%
2020/07/13	0.3	144.00	0	0.00	144.00	0.3	5,487	0.01%
2020/07/10	1	143.00	0	0.00	142.00	1	5,528	0.02%
2020/07/09	4	149.50	4	148.38	148.00	0	5,553	0.00%
2020/07/08	7	153.64	5	151.50	151.00	2	5,521	0.04%
2020/07/07	4	154.38	7	153.00	151.00	-3	5,512	-0.05%
2020/07/06	4	149.00	10	151.75	150.50	-6	5,466	-0.11%
2020/07/02	2	150.00	0	0.00	150.00	2	5,556	0.04%
2020/07/01	2	148.50	6	149.33	148.00	-4	5,622	-0.07%
2020/06/29	17	149.03	6	147.67	146.50	11	5,663	0.19%
2020/06/24	0	0.00	1	147.50	145.00	-1	5,647	-0.02%
2020/06/22	4	150.50	5	151.20	150.00	-1	5,751	-0.02%
2020/06/16	44	150.28	47	150.91	151.00	-3	6,069	-0.05%
2020/06/15	5	146.00	1	147.00	144.00	4	6,169	0.06%
2020/06/12	0	0.00	5	142.00	144.00	-5	6,328	-0.08%
2020/06/10	2	144.00	0	0.00	144.50	2	6,477	0.03%
2020/06/09	1	145.00	0	0.00	142.50	1	6,492	0.02%
2020/06/08	1	146.00	0	0.00	145.00	1	6,568	0.02%
2020/06/05	0	0.00	3	145.00	144.50	-3	6,579	-0.05%
2020/06/04	2	143.00	3	144.83	146.50	-1	6,633	-0.02%
2020/06/03	36	140.15	43	141.43	141.50	-7	6,616	-0.11%
2020/06/02	4	135.88	2	140.00	135.50	2	6,577	0.03%
2020/06/01	1	138.00	1	139.00	138.00	0	6,613	0.00%
2020/05/29	3	136.17	0	0.00	135.00	3	6,664	0.05%
2020/05/28	0	0.00	1	135.00	135.00	-1	6,759	-0.01%
2020/05/26	2	132.00	0	0.00	131.50	2	6,932	0.03%
2020/05/21	1	133.50	1	134.00	134.50	0	7,337	0.00%
2020/05/19	1	127.00	1	129.00	130.50	0	7,310	0.00%
2020/05/18	10	130.35	6	128.50	128.00	4	7,284	0.05%
2020/05/15	9	143.06	9	139.78	142.00	0	7,069	0.00%
2020/05/14	0	0.00	5	141.70	141.00	-5	7,050	-0.07%
2020/05/13	4	147.25	63	146.63	147.50	-59	7,049	-0.84%
2020/05/12	6	148.25	4	147.50	146.50	2	7,087	0.03%
2020/05/11	42	152.93	6	152.50	152.00	36	7,188	0.50%
2020/05/08	30	152.50	10	152.35	152.50	20	7,099	0.28%
2020/05/07	1	140.50	3	140.17	141.00	-2	6,831	-0.03%
2020/05/06	1	139.00	0.1	140.00	137.50	0.9	6,803	0.01%
2020/05/05	6	143.67	0	0.00	141.50	6	6,801	0.09%
2020/05/04	1	141.00	3	140.17	140.00	-2	6,725	-0.03%
2020/04/30	1	143.50	2	145.00	145.00	-1	6,772	-0.01%
2020/04/29	4	146.50	0	0.00	144.50	4	6,847	0.06%
2020/04/28	6	142.00	8	142.81	145.00	-2	6,942	-0.03%
2020/04/27	1	138.00	0	0.00	140.00	1	6,929	0.01%
2020/04/24	4	139.00	5	138.50	138.00	-1	6,986	-0.01%
2020/04/23	0	0.00	1	139.00	140.00	-1	7,137	-0.01%
2020/04/22	7	134.86	8	135.13	136.00	-1	7,121	-0.01%
2020/04/21	4	138.50	0	0.00	136.50	4	7,117	0.06%
2020/04/20	0	0.00	4	142.00	143.00	-4	7,216	-0.06%
2020/04/17	1	148.50	46	152.02	143.00	-45	7,316	-0.62%
2020/04/16	50	148.64	63	147.74	147.50	-13	7,280	-0.18%
2020/04/15	58	146.99	2.4	145.79	146.50	55.6	7,330	0.76%
2020/04/14	5	145.60	10	145.20	144.00	-5	7,357	-0.07%
2020/04/10	10	139.60	7	139.93	141.00	3	7,307	0.04%
2020/04/09	1	142.50	0	0.00	138.50	1	7,446	0.01%
2020/04/07	10	145.50	3	143.33	143.00	7	7,541	0.09%
2020/04/06	27	137.67	28	140.61	146.00	-1	7,369	-0.01%
2020/04/01	0	0.00	4	132.88	134.00	-4	7,321	-0.05%
2020/03/31	11	132.77	21	134.10	133.50	-10	7,384	-0.14%
2020/03/30	2	130.75	1	132.00	132.50	1	7,407	0.01%
2020/03/27	33	134.17	24	133.27	130.00	9	7,381	0.12%
2020/03/26	9	126.78	10	127.20	130.00	-1	7,335	-0.01%
2020/03/25	6	125.58	23	126.04	127.00	-17	7,342	-0.23%
2020/03/24	16	119.59	3	118.83	118.00	13	7,276	0.18%
2020/03/23	102	117.65	87	118.51	115.50	15	7,236	0.21%	大買/
2020/03/20	84	124.51	98	124.28	124.00	-14	7,351	-0.19%
2020/03/19	6	119.25	0	0.00	119.50	6	7,196	0.08%
2020/03/18	6	118.08	5	119.40	118.00	1	7,068	0.01%
2020/03/17	1	118.50	2	114.50	110.00	-1	6,963	-0.01%
2020/03/16	423	123.56	422	123.99	118.00	1	6,854	0.01%	大買/大賣/
2020/03/13	0	0.00	3	120.00	130.00	-3	6,737	-0.04%
2020/03/12	1	134.50	0	0.00	133.00	1	6,681	0.01%
2020/03/11	3	149.00	0	0.00	147.50	3	6,607	0.05%
2020/03/10	5	148.90	3	148.50	152.00	2	6,578	0.03%
2020/03/06	1	153.50	11	153.50	153.50	-10	6,463	-0.15%
2020/03/05	5	154.30	3	153.67	152.00	2	6,433	0.03%
2020/03/04	0	0.00	1	151.00	151.00	-1	6,372	-0.02%
2020/03/03	10	153.00	1	150.50	148.50	9	6,305	0.14%
2020/03/02	5	142.70	5	145.30	151.00	0	6,222	0.00%
2020/02/27	6	149.50	8	150.06	143.50	-2	6,176	-0.03%
2020/02/26	3	150.00	3	153.17	152.00	0	6,077	0.00%
2020/02/25	40	144.56	40	146.19	148.00	0	5,985	0.00%
2020/02/24	0	0.00	4	143.63	145.00	-4	5,861	-0.07%
2020/02/21	4	137.00	1	136.50	138.00	3	5,750	0.05%
2020/02/20	3	137.67	5	137.50	136.00	-2	5,750	-0.03%
2020/02/19	2	133.75	5	135.30	135.50	-3	5,696	-0.05%
2020/02/18	2	137.75	2	139.50	138.00	0	5,635	0.00%
2020/02/17	3	139.83	0	0.00	140.50	3	5,637	0.05%
2020/02/14	10	143.50	15	141.00	141.50	-5	5,680	-0.09%
2020/02/13	18	140.67	18	140.50	139.00	0	5,657	0.00%
2020/02/12	7	140.43	11	137.23	140.00	-4	5,608	-0.07%
2020/02/11	7	132.00	1	132.00	132.00	6	5,529	0.11%
2020/02/07	1	128.00	0	0.00	127.50	1	5,784	0.02%
2020/02/06	1	132.00	0	0.00	132.00	1	5,757	0.02%
2020/02/03	6	125.50	8	126.25	129.00	-2	5,809	-0.03%
2020/01/31	4	129.75	4	129.50	133.00	0	5,811	0.00%
2020/01/30	2	133.00	0	0.00	132.50	2	5,736	0.03%
2020/01/20	2	145.75	1	145.00	147.00	1	5,686	0.02%
2020/01/17	13	141.88	11	144.45	144.50	2	5,639	0.04%
2020/01/16	0.1	138.50	1	139.50	139.00	-0.9	5,510	-0.02%
2020/01/15	1	138.50	3	138.00	137.50	-2	5,548	-0.04%
2020/01/14	1	139.00	4	138.50	139.50	-3	5,590	-0.05%
2020/01/13	3.3	135.75	2	136.50	137.00	1.3	5,481	0.02%
2020/01/10	0	0.00	1	131.00	131.00	-1	5,471	-0.02%
2020/01/09	1	132.00	1	133.00	132.00	0	5,551	0.00%
2020/01/08	1	127.50	0	0.00	126.00	1	5,603	0.02%
2020/01/07	0	0.00	6	131.58	131.50	-6	5,557	-0.11%
2020/01/06	7	130.00	0	0.00	130.00	7	5,583	0.13%
2020/01/03	8	134.50	19	129.29	130.00	-11	5,614	-0.20%
2020/01/02	20	134.15	10	132.20	136.50	10	5,442	0.18%
2019/12/27	1	131.00	0	0.00	129.00	1	5,364	0.02%
2019/12/23	1	125.50	0	0.00	125.00	1	5,329	0.02%
2019/12/20	0.2	129.50	0	0.00	129.50	0.2	5,323	0.00%
2019/12/19	1	127.00	1	127.50	127.00	0	5,283	0.00%
2019/12/18	1	130.00	0	0.00	129.00	1	5,222	0.02%
2019/12/16	1	129.50	4	129.25	129.00	-3	5,080	-0.06%
2019/12/13	1	133.00	1	130.00	130.00	0	5,063	0.00%
2019/12/12	2	134.00	0	0.00	133.50	2	4,965	0.04%
2019/12/10	2.1	139.76	0	0.00	140.50	2.1	5,128	0.04%
2019/12/09	0.2	141.50	0	0.00	141.50	0.2	5,249	0.00%
2019/12/05	0.1	143.50	0	0.00	144.00	0.1	5,314	0.00%
2019/12/04	0	0.00	5	142.00	143.00	-5	5,348	-0.09%
2019/12/02	1	138.00	2	134.00	139.00	-1	5,440	-0.02%
2019/11/29	2	142.00	11	142.82	139.50	-9	5,422	-0.17%
2019/11/28	11	142.68	0	0.00	141.00	11	5,434	0.20%
2019/11/27	1	144.00	0	0.00	144.00	1	5,473	0.02%
2019/11/26	0	0.00	7	139.43	143.00	-7	5,459	-0.13%
2019/11/25	4	135.50	2	138.50	135.50	2	5,382	0.04%
2019/11/22	1	137.00	4	137.50	137.00	-3	5,404	-0.06%
2019/11/21	2	133.25	2	132.25	135.50	0	5,348	0.00%
2019/11/20	8	135.38	1	137.50	133.50	7	5,330	0.13%
2019/11/19	1	137.50	0	0.00	137.50	1	5,354	0.02%
2019/11/15	0	0.00	5	140.00	140.50	-5	5,416	-0.09%
2019/11/13	5	143.00	5	143.90	144.00	0	5,480	0.00%
2019/11/11	7	137.29	0	0.00	137.50	7	5,554	0.13%
2019/11/08	13	141.81	15	141.87	140.00	-2	5,572	-0.04%
2019/11/07	7	136.86	7	142.14	139.00	0	5,556	0.00%
2019/11/06	0	0.00	1	146.50	147.00	-1	5,537	-0.02%
2019/11/05	0	0.00	2	155.75	154.00	-2	5,632	-0.04%
2019/11/04	1	156.50	3	154.50	154.50	-2	5,735	-0.03%
2019/11/01	0	0.00	1	153.50	154.00	-1	5,818	-0.02%
2019/10/31	5	161.60	15	161.10	155.00	-10	5,955	-0.17%
2019/10/30	2	154.50	1	159.50	158.00	1	5,947	0.02%
2019/10/29	1	158.00	10	158.90	160.50	-9	6,036	-0.15%
2019/10/28	1	157.50	1	156.50	157.50	0	6,014	0.00%
2019/10/25	10	158.50	0	0.00	156.00	10	6,001	0.17%
2019/10/23	7	158.57	5	159.50	157.00	2	5,990	0.03%
2019/10/22	4	159.13	4	159.75	159.00	0	5,972	0.00%
2019/10/21	6	158.42	1	159.50	155.50	5	6,058	0.08%
2019/10/18	13	154.08	14	154.61	157.00	-1	6,151	-0.02%
2019/10/17	0	0.00	5	152.80	154.50	-5	6,129	-0.08%
2019/10/16	17	150.76	4	146.00	147.50	13	6,024	0.22%
2019/10/15	2	157.50	0	0.00	156.50	2	5,862	0.03%
2019/10/03	1	149.50	1	153.00	153.00	0	5,844	0.00%
2019/10/01	7	159.79	7	156.29	153.50	0	5,720	0.00%
2019/09/20	15	160.50	5	164.00	162.50	10	6,224	0.16%
2019/09/16	1	162.00	1	162.00	162.00	0	6,208	0.00%
2019/09/12	14	163.96	15	162.50	167.00	-1	6,221	-0.02%
2019/09/11	3	154.50	4	155.38	155.50	-1	6,115	-0.02%
2019/09/10	1	150.00	1	153.00	149.50	0	6,027	0.00%
2019/09/05	3	148.83	9	149.17	149.50	-6	6,035	-0.10%
2019/09/03	1	142.50	0	0.00	141.50	1	6,258	0.02%
2019/09/02	0	0.00	2	142.25	142.50	-2	6,345	-0.03%
2019/08/30	1	142.00	20	144.00	137.00	-19	6,354	-0.30%
2019/08/29	27	141.56	8	141.00	139.50	19	6,446	0.29%
2019/08/28	2	138.00	1	136.50	136.50	1	6,477	0.02%
2019/08/27	1	139.50	11	140.50	139.00	-10	6,511	-0.15%
2019/08/26	2	138.50	2	137.00	141.00	0	6,534	0.00%
2019/08/23	2	139.50	1	140.00	140.00	1	6,560	0.02%
2019/08/22	10	145.70	1	147.50	143.50	9	6,542	0.14%
2019/08/21	1	142.50	1	146.00	146.00	0	6,519	0.00%
2019/08/20	1	142.00	1	146.00	143.00	0	6,657	0.00%
2019/08/16	12	141.63	12	140.79	139.50	0	6,761	0.00%
2019/08/15	0	0.00	7	139.00	142.00	-7	6,802	-0.10%
2019/08/14	1	140.50	5	143.50	140.00	-4	6,830	-0.06%
2019/08/13	2	140.00	11	137.14	137.00	-9	6,905	-0.13%
2019/08/12	11	140.68	1	141.50	137.00	10	7,028	0.14%
2019/08/08	15	138.03	22	138.25	140.00	-7	6,999	-0.10%
2019/08/07	19	135.71	18	134.56	132.00	1	6,911	0.01%
2019/08/06	11	127.59	2	124.75	129.00	9	6,759	0.13%
2019/08/05	2	128.00	1	131.00	128.00	1	6,721	0.01%
2019/08/02	13	129.27	3	129.83	128.00	10	6,697	0.15%
2019/08/01	8	136.81	3	137.00	137.50	5	6,555	0.08%
2019/07/31	3	129.50	9	137.44	137.50	-6	6,395	-0.09%
2019/07/30	7	122.29	7	123.21	125.00	0	6,240	0.00%
2019/07/29	3	129.67	0	0.00	129.00	3	6,282	0.05%
2019/07/26	0	0.00	18	128.00	128.50	-18	6,401	-0.28%
2019/07/25	12	126.17	1	129.50	127.00	11	6,397	0.17%
2019/07/24	10	125.10	1	125.00	125.50	9	6,350	0.14%
2019/07/23	4	129.38	1	131.50	126.00	3	6,387	0.05%
2019/07/22	0	0.00	7	122.64	129.50	-7	6,256	-0.11%
2019/07/19	7	117.36	5	116.90	118.00	2	6,133	0.03%
2019/07/18	1	111.00	3	115.00	112.50	-2	6,100	-0.03%
2019/07/16	2	117.50	2	117.75	115.00	0	6,170	0.00%
2019/07/11	2	116.50	3	114.83	114.00	-1	6,344	-0.02%
2019/07/10	3	113.83	0	0.00	112.00	3	6,461	0.05%
2019/07/09	2	116.75	0	0.00	117.50	2	6,531	0.03%
2019/07/05	0	0.00	1	118.50	116.50	-1	6,495	-0.02%
2019/07/01	8	116.50	9	116.89	118.00	-1	6,417	-0.02%
2019/06/28	1	112.00	0	0.00	109.00	1	6,305	0.02%
2019/06/27	2	106.50	4	107.13	112.00	-2	6,171	-0.03%
2019/06/26	1	103.50	0	0.00	102.00	1	6,110	0.02%
2019/06/25	1	101.00	1	103.50	104.00	0	6,050	0.00%
2019/06/20	1	106.00	3	105.17	104.50	-2	6,077	-0.03%
2019/06/19	1	101.50	0	0.00	103.00	1	6,048	0.02%
2019/06/18	1	99.50	0	0.00	98.70	1	6,026	0.02%
2019/06/17	1	99.90	1	99.80	98.90	0	6,073	0.00%
2019/06/14	5	99.48	5	99.80	99.80	0	6,054	0.00%
2019/06/13	1	99.60	1	100.50	99.40	0	6,074	0.00%
2019/06/12	3	100.93	2	102.25	99.90	1	6,206	0.02%
2019/06/11	31	98.74	15	96.38	100.00	16	6,389	0.25%
2019/06/10	33	92.58	31	91.39	94.60	2	6,229	0.03%
2019/06/06	13	88.28	17	88.06	86.00	-4	6,184	-0.06%
2019/06/05	14	92.15	11	89.71	88.30	3	6,198	0.05%
2019/06/04	8	90.65	5	90.48	91.60	3	6,100	0.05%
2019/06/03	5	89.50	5	89.42	88.30	0	6,072	0.00%
2019/05/31	23	88.24	20	88.78	86.90	3	6,045	0.05%
2019/05/30	4	87.10	5	86.80	87.00	-1	5,989	-0.02%
2019/05/29	3	83.67	5	84.02	84.00	-2	5,936	-0.03%
2019/05/28	11	84.59	11	84.73	84.60	0	5,951	0.00%
2019/05/27	33	81.70	53	83.29	82.80	-20	5,916	-0.34%
2019/05/24	4	88.10	4	88.90	88.10	0	5,781	0.00%
2019/05/23	14	88.85	97	85.28	90.50	-83	5,741	-1.45%
2019/05/22	74	93.67	2	93.00	93.00	72	5,668	1.27%
2019/05/21	2	89.80	0	0.00	90.50	2	5,621	0.04%
2019/05/20	13	89.18	9	88.09	89.60	4	5,628	0.07%
2019/05/17	3	99.37	2	100.00	91.80	1	5,596	0.02%
2019/05/16	1	102.00	0	0.00	102.00	1	5,524	0.02%
2019/05/15	4	108.88	2	109.75	108.50	2	5,498	0.04%
2019/05/14	2	97.00	1	103.00	104.50	1	5,448	0.02%
2019/05/13	3	101.83	5	101.60	100.50	-2	5,444	-0.04%
2019/05/08	3	106.83	17	105.50	109.00	-14	5,619	-0.25%
2019/05/07	1	108.50	1	108.50	107.50	0	5,629	0.00%
2019/05/06	1	107.00	0	0.00	105.50	1	5,579	0.02%
2019/05/03	15	107.10	21	106.38	112.00	-6	5,487	-0.11%
2019/05/02	10	102.00	1	103.00	103.00	9	5,371	0.17%
2019/04/29	1	96.40	1	97.00	98.70	0	5,496	0.00%
2019/04/24	1	100.50	0	0.00	102.00	1	5,741	0.02%
2019/04/23	0	0.00	0	104.00	104.50	0	5,721	0.00%
2019/04/19	10	103.00	10	103.50	102.00	0	5,605	0.00%
2019/04/17	1	99.20	1	98.20	98.10	0	5,448	0.00%
2019/04/16	0	0.00	1	94.00	98.10	-1	5,368	-0.02%
2019/04/15	1	92.00	1	93.47	92.00	0	5,296	0.00%
2019/04/10	0	87.70	1	86.30	87.90	-1	5,296	-0.02%
2019/04/08	3	89.37	2	88.35	88.20	1	5,288	0.02%
2019/04/03	4	89.90	4	90.30	90.80	0	5,248	0.00%
2019/04/02	9	88.94	4	90.40	88.20	5	5,217	0.10%
2019/04/01	1	87.20	1	89.00	87.40	0	5,177	0.00%
2019/03/29	3	87.93	7	87.23	88.80	-4	5,144	-0.08%
2019/03/27	3	85.00	3	85.77	85.10	0	5,061	0.00%
2019/03/26	0	0.00	5	85.44	83.50	-5	5,049	-0.10%
2019/03/25	0	0.00	1	83.70	85.00	-1	5,080	-0.02%
2019/03/22	6	85.17	7	85.80	84.60	-1	5,091	-0.02%
2019/03/21	1	83.70	0	0.00	85.50	1	5,059	0.02%
2019/03/20	11	81.93	12	82.00	82.40	-1	5,035	-0.02%
2019/03/19	4	80.28	3	80.40	80.90	1	5,063	0.02%
2019/03/18	5	80.60	2	80.20	81.30	3	5,161	0.06%
2019/03/14	6	76.62	6	78.60	77.80	0	4,998	0.00%
2019/03/13	1	72.60	30	72.20	72.70	-29	4,833	-0.60%
2019/03/08	1	66.60	0	0.00	67.00	1	4,985	0.02%
2019/03/07	0	0.00	10	67.00	66.50	-10	4,989	-0.20%
2019/03/04	1	68.30	0	0.00	68.60	1	5,252	0.02%
2019/02/27	67	67.60	0	0.00	68.30	67	5,301	1.26%
2019/02/25	2	70.40	0	0.00	70.10	2	5,336	0.04%
2019/02/22	33	69.40	3	69.00	68.80	30	5,313	0.56%
2019/02/21	25	71.50	8	71.49	69.90	17	5,302	0.32%
2019/02/20	1	70.10	121	70.37	69.40	-120	5,246	-2.29%	大賣/鉅額交易
2019/02/19	129	71.09	10	70.60	70.60	119	5,206	2.29%	大買/鉅額交易
2019/02/18	20	69.60	129	69.90	69.60	-109	5,144	-2.12%	大賣/鉅額交易
2019/02/15	10	65.44	0	0.00	66.80	10	5,016	0.20%
2019/02/14	0	0.00	6	64.87	65.20	-6	4,913	-0.12%
2019/02/13	13	64.22	1	64.50	64.20	12	4,874	0.25%
2019/02/12	130	64.60	52	65.39	65.00	78	4,821	1.62%	大買/
2019/02/11	8	63.78	98	64.90	65.50	-90	4,776	-1.88%
2019/01/30	2	60.40	5	61.10	61.00	-3	4,652	-0.06%
2019/01/28	1	58.80	5	58.50	58.10	-4	4,577	-0.09%
2019/01/24	3	57.00	1	57.10	57.10	2	4,746	0.04%
2019/01/23	3	57.87	2.1	57.85	57.70	0.9	4,748	0.02%
2019/01/22	2	58.85	4	57.93	57.60	-2	4,736	-0.04%
2019/01/21	1	58.40	0	0.00	58.90	1	4,698	0.02%
2019/01/18	0	0.00	4	57.75	57.30	-4	4,629	-0.09%
2019/01/17	2	58.45	1	58.00	56.80	1	4,596	0.02%
2019/01/16	3	58.30	9	58.31	59.20	-6	4,485	-0.13%
2019/01/15	0	0.00	1	54.40	54.30	-1	4,288	-0.02%
2019/01/14	1	53.20	0	0.00	52.40	1	4,244	0.02%
2019/01/10	0	0.00	5	53.82	53.60	-5	4,281	-0.12%
2019/01/09	1	52.90	15	53.50	53.30	-14	4,311	-0.32%
2019/01/08	15	53.20	2	52.70	53.00	13	4,316	0.30%
2019/01/07	9	53.04	13	52.58	52.50	-4	4,339	-0.09%
2019/01/04	29	49.07	21	49.06	50.90	8	4,312	0.19%
2019/01/03	12	50.64	12	50.13	50.30	0	4,344	0.00%
2019/01/02	3	53.00	9	52.48	51.70	-6	4,356	-0.14%
2018/12/28	4	50.80	4	50.05	50.00	0	4,303	0.00%
2018/12/27	2	49.40	2	49.00	49.25	0	4,318	0.00%
2018/12/26	2	48.65	2	48.63	48.05	0	4,353	0.00%
2018/12/25	2	48.48	2	48.68	48.60	0	4,357	0.00%
2018/12/24	0	0.00	1	49.30	49.70	-1	4,344	-0.02%
2018/12/22	1	48.95	11	48.57	48.95	-10	4,337	-0.23%
2018/12/21	6	48.63	6	48.99	48.95	0	4,360	0.00%
2018/12/20	58	49.28	50	49.37	49.20	8	4,354	0.18%
2018/12/19	58	49.59	62	49.94	49.80	-4	4,322	-0.09%
2018/12/18	4	51.13	11	50.23	50.40	-7	4,274	-0.16%
2018/12/17	16	53.64	0	0.00	52.30	16	4,222	0.38%
2018/12/14	3	52.23	15	52.51	53.30	-12	4,258	-0.28%
2018/12/13	6.1	53.20	5	53.22	52.50	1.1	4,236	0.03%
2018/12/12	6	53.33	2	53.65	53.80	4	4,180	0.10%
2018/12/11	24	52.46	11	53.11	53.20	13	4,060	0.32%
2018/12/10	2	49.10	2	50.00	50.00	0	3,929	0.00%
2018/12/07	5	49.25	0	0.00	49.40	5	3,888	0.13%
2018/12/06	1	48.60	3	51.97	48.35	-2	3,858	-0.05%
2018/12/05	5	53.62	3	53.90	53.50	2	3,781	0.05%
2018/12/04	7	55.26	3	55.80	55.00	4	3,744	0.11%
2018/12/03	0	0.00	20	52.90	53.40	-20	3,482	-0.57%
2018/11/30	21	47.76	1	48.40	48.60	20	3,466	0.58%
2018/11/29	4	49.14	4	48.18	48.00	0	3,443	0.00%
2018/11/28	3	46.93	18	47.18	47.25	-15	3,347	-0.45%
2018/11/27	2	46.88	93	46.47	47.15	-91	3,276	-2.78%
2018/11/26	96	43.56	2	42.78	45.00	94	3,144	2.99%
2018/11/23	1	42.75	0	0.00	42.25	1	3,107	0.03%
2018/11/22	2	44.80	1	43.40	43.15	1	3,086	0.03%
2018/11/21	1	42.65	2	42.65	42.65	-1	3,030	-0.03%
2018/11/20	5	43.37	1	43.70	43.05	4	3,028	0.13%
2018/11/19	4	43.58	2	43.93	44.00	2	3,069	0.07%
2018/11/16	2	44.03	1	44.45	43.50	1	3,064	0.03%
2018/11/15	2	43.33	2	43.70	44.30	0	3,057	0.00%
2018/11/14	1	45.75	0	0.00	44.35	1	3,035	0.03%
2018/11/13	0	0.00	1	44.10	45.40	-1	3,031	-0.03%
2018/11/12	2	45.33	2	45.78	44.95	0	3,031	0.00%
2018/11/09	2	46.18	0	0.00	45.80	2	3,026	0.07%
2018/11/07	2	46.45	1	47.05	47.10	1	2,998	0.03%
2018/11/06	54	46.16	151	46.00	45.55	-97	3,001	-3.23%	大賣/
2018/11/05	27	45.77	4	48.24	47.30	23	2,955	0.78%
2018/11/02	72	46.00	5	46.00	46.00	67	2,851	2.35%
2018/11/01	0	0.00	1	39.80	43.20	-1	2,695	-0.04%
2018/10/31	2	39.25	0	0.00	39.60	2	2,648	0.08%
2018/10/30	1	36.90	3	37.22	37.30	-2	2,699	-0.07%
2018/10/26	1	37.80	1	38.10	37.90	0	2,722	0.00%
2018/10/25	6	38.71	1	39.00	38.20	5	2,738	0.18%
2018/10/22	0	0.00	2	40.38	40.90	-2	2,677	-0.07%
2018/10/19	4	39.55	0	0.00	40.40	4	2,662	0.15%
2018/10/18	20	43.00	0	0.00	41.85	20	2,626	0.76%
2018/10/17	4	40.83	2	41.75	41.80	2	2,590	0.08%
2018/10/16	1	41.30	1	41.60	41.30	0	2,532	0.00%
2018/10/15	2	41.93	1	41.90	41.50	1	2,481	0.04%
2018/10/12	2	41.30	1	41.70	41.80	1	2,424	0.04%
2018/10/11	1	42.85	1	42.90	42.75	0	2,388	0.00%
2018/10/08	7	50.81	4	50.40	48.90	3	2,290	0.13%
2018/10/05	4	52.53	7	52.19	51.10	-3	2,254	-0.13%
2018/10/04	1	54.50	0	0.00	54.60	1	2,222	0.04%
2018/10/03	6	57.60	5	58.20	57.20	1	2,189	0.05%
2018/09/28	1	59.10	2	59.25	59.00	-1	2,341	-0.04%
2018/09/27	1	59.50	0	0.00	58.90	1	2,493	0.04%
2018/09/26	2	60.65	2	60.60	59.80	0	2,505	0.00%
2018/09/17	0	0.00	3	61.90	62.00	-3	2,530	-0.12%
2018/09/14	5	61.58	3	61.97	62.40	2	2,550	0.08%
2018/09/13	3	59.07	3	59.63	60.50	0	2,574	0.00%
2018/09/12	2	58.85	2	59.45	59.70	0	2,605	0.00%
2018/09/11	3	60.83	3	60.97	61.00	0	2,608	0.00%
2018/09/10	3	62.77	11	62.48	61.00	-8	2,632	-0.30%
2018/09/07	10	65.85	0	0.00	65.50	10	2,636	0.38%
2018/09/05	3	67.30	1	67.80	68.00	2	2,653	0.08%
2018/08/31	2	66.60	0	0.00	66.20	2	2,738	0.07%
2018/08/24	0	0.00	16	65.11	65.80	-16	3,402	-0.47%
2018/08/23	0	0.00	18	67.54	67.30	-18	3,392	-0.53%
2018/08/22	0	0.00	1	68.70	67.90	-1	3,434	-0.03%
2018/08/21	2	66.60	0	0.00	66.90	2	3,500	0.06%
2018/08/20	9	66.43	7	67.26	67.00	2	3,542	0.06%
2018/08/17	1	70.50	20	69.85	69.00	-19	3,516	-0.54%
2018/08/16	20	68.80	0	0.00	68.80	20	3,530	0.57%
2018/08/15	1	68.20	0	0.00	68.20	1	3,538	0.03%
2018/08/14	1	69.20	0	0.00	69.30	1	3,545	0.03%
2018/08/13	6	69.37	0	0.00	69.50	6	3,550	0.17%
2018/08/07	4	70.78	0	0.00	71.00	4	3,490	0.11%
2018/08/06	17	73.70	0	0.00	72.20	17	3,469	0.49%
2018/08/03	4	73.73	6	74.33	76.00	-2	3,393	-0.06%
2018/08/02	9	73.84	1	75.50	73.30	8	3,375	0.24%
2018/08/01	0	0.00	7	73.67	74.20	-7	3,346	-0.21%
2018/07/31	0	0.00	2	72.00	72.00	-2	3,331	-0.06%
2018/07/23	4	69.98	1	70.50	70.50	3	3,403	0.09%
2018/07/20	0	0.00	2	71.40	71.40	-2	3,427	-0.06%
2018/07/19	7	71.91	0	0.00	71.30	7	3,465	0.20%
2018/07/18	4	71.45	0	0.00	72.20	4	3,649	0.11%
2018/07/17	2	71.40	0	0.00	72.00	2	3,684	0.05%
2018/07/10	0	0.00	15	74.78	75.90	-15	3,673	-0.41%
2018/07/09	10	73.20	7	73.29	74.40	3	3,627	0.08%
2018/07/06	4	70.60	2	71.30	71.50	2	3,574	0.06%
2018/07/05	30	74.78	19	73.86	73.80	11	3,524	0.31%
2018/07/02	0	0.00	3	71.70	71.60	-3	3,317	-0.09%
2018/06/29	0	0.00	9	71.26	71.10	-9	3,321	-0.27%
2018/06/28	0	0.00	8	70.71	69.90	-8	3,303	-0.24%
2018/06/26	0	0.00	1	67.00	68.60	-1	3,320	-0.03%
2018/06/25	3	67.07	0	0.00	67.00	3	3,319	0.09%
2018/06/22	6	67.13	0	0.00	66.90	6	3,334	0.18%
2018/06/21	5	69.50	4	69.73	68.50	1	3,314	0.03%
2018/06/20	4	68.88	3	69.13	69.00	1	3,296	0.03%
2018/06/19	9	69.31	0	0.00	68.80	9	3,317	0.27%
2018/06/15	4	71.43	1	72.00	70.80	3	3,321	0.09%
2018/06/13	3	73.00	3	73.70	72.40	0	3,364	0.00%
2018/06/08	1	70.20	0	0.00	71.00	1	3,418	0.03%
2018/06/07	7	71.80	1	71.50	71.70	6	3,482	0.17%
2018/06/06	2	71.85	2	73.30	73.80	0	3,442	0.00%
2018/06/05	102	72.82	107	75.79	71.20	-5	3,301	-0.15%	大買/大賣/
2018/06/04	3	68.40	0	0.00	70.80	3	3,032	0.10%
2018/06/01	1	63.70	1	64.00	64.40	0	2,888	0.00%
2018/05/30	0	0.00	1	66.20	64.50	-1	2,843	-0.04%
2018/05/29	0	0.00	7	67.20	67.10	-7	2,817	-0.25%
2018/05/25	0	0.00	0.5	63.50	63.30	-0.5	3,014	-0.02%
2018/05/24	3	62.20	16	61.94	62.50	-13	3,333	-0.39%
2018/05/23	1	62.60	2	63.05	62.80	-1	3,364	-0.03%
2018/05/22	2	63.45	0	0.00	62.40	2	3,396	0.06%
2018/05/21	1	63.20	2	63.80	63.60	-1	3,516	-0.03%
2018/05/18	1	63.40	1	64.60	63.40	0	3,607	0.00%
2018/05/17	1	64.10	0	0.00	63.80	1	3,679	0.03%
2018/05/16	2	64.90	2	65.20	64.50	0	3,738	0.00%
2018/05/14	1	66.20	2	66.70	66.70	-1	3,808	-0.03%
2018/05/11	3	66.47	2	66.85	66.20	1	3,792	0.03%
2018/05/10	4	67.03	4	67.33	66.80	0	3,786	0.00%
2018/05/08	1	65.90	1	66.60	67.30	0	3,811	0.00%
2018/05/03	18	67.44	12	66.10	66.10	6	3,786	0.16%
2018/05/02	11	68.16	2	68.90	67.80	9	3,765	0.24%
2018/04/27	1	64.40	1	65.50	63.80	0	3,688	0.00%
2018/04/25	8	63.84	7	63.66	65.00	1	3,659	0.03%
2018/04/24	27	62.85	27	62.69	62.90	0	3,639	0.00%
2018/04/23	1	61.70	2	61.90	62.00	-1	3,467	-0.03%
2018/04/20	0	0.00	3	68.33	68.50	-3	3,387	-0.09%
2018/04/19	1	68.00	0	0.00	68.00	1	3,398	0.03%
2018/04/18	0	0.00	2	67.90	69.20	-2	3,461	-0.06%
2018/04/17	1	69.10	0	0.00	68.00	1	3,436	0.03%
2018/04/13	1	73.30	0	72.60	72.80	1	3,402	0.03%
2018/04/12	0	72.20	0	0.00	72.50	0	3,403	0.00%
2018/04/10	0	0.00	1	70.20	70.50	-1	3,430	-0.03%
2018/03/30	2	72.25	2	71.75	71.50	0	3,470	0.00%
2018/03/29	1	68.00	1	67.90	68.60	0	3,408	0.00%
2018/03/28	2	68.50	0	0.00	67.40	2	3,386	0.06%
2018/03/27	2	70.00	0	0.00	70.20	2	3,352	0.06%
2018/03/22	2	74.20	2	72.60	71.90	0	3,307	0.00%
2018/03/21	0	0.00	10	74.60	76.00	-10	3,250	-0.31%
2018/03/20	10	73.95	1	73.90	73.00	9	3,194	0.28%
2018/03/16	3	70.87	0	0.00	70.50	3	3,065	0.10%
2018/03/15	2	70.80	0	0.00	70.70	2	3,000	0.07%
2018/03/07	1	73.20	0	0.00	72.00	1	2,744	0.04%
2018/03/06	2	70.70	2	72.10	74.00	0	2,742	0.00%
2018/03/05	0	0.00	2	74.50	73.30	-2	2,723	-0.07%
2018/03/02	10	74.80	10	75.20	74.40	0	2,746	0.00%
2018/03/01	0	0.00	3	78.50	74.80	-3	2,766	-0.11%
2018/02/26	28	74.39	38	75.54	77.80	-10	2,536	-0.39%
2018/02/22	10	71.80	3	70.93	71.50	7	2,170	0.32%
2018/02/21	12	72.90	13.2	73.47	72.10	-1.2	2,135	-0.05%
2018/02/12	15	69.61	11	70.41	69.70	4	2,006	0.20%
2018/02/08	1	67.30	11	67.85	67.50	-10	1,830	-0.55%
2018/01/24	5	63.50	0	0.00	63.20	5	1,764	0.28%
2018/01/19	5	64.20	0	0.00	64.10	5	1,829	0.27%
2018/01/15	1	68.50	0	0.00	67.10	1	1,883	0.05%
2018/01/12	0	0.00	6	68.60	67.60	-6	1,879	-0.32%
2018/01/05	1	67.20	1	67.60	67.60	0	2,009	0.00%
2018/01/04	1	68.30	2	68.50	68.50	-1	2,043	-0.05%
2018/01/03	6	67.42	14	68.00	66.50	-8	2,122	-0.38%
2018/01/02	5	65.00	5	65.70	65.80	0	2,198	0.00%