聯茂 (6213)-元大-敦化券商分點個股進出

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
109.0
漲跌
▲2.5
漲幅
+2.35%
成交量
9,486張
產業
上市電子零組件類股
766人加入追蹤

立即追蹤
本地時間:14:30

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

聯茂 (6213)籌碼相關－元大-敦化券商分點個股進出

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

元大-敦化券商分點個股進出
元大-敦化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
2024/05/10	1	109.00	3	107.67	109.00	-2	10,763	-0.02%
2024/05/09	222	103.03	220	104.45	106.50	2	10,623	0.02%	大買/大賣/
2024/05/07	11	101.05	1	102.50	103.50	10	10,350	0.10%
2024/05/06	2	106.50	0	0.00	106.00	2	9,979	0.02%
2024/05/03	11	108.82	0	0.00	107.00	11	9,902	0.11%
2024/05/02	2	108.00	1	107.50	107.50	1	9,780	0.01%
2024/04/30	5	110.00	1	112.00	109.50	4	9,739	0.04%
2024/04/29	1	110.00	10	111.00	109.50	-9	9,674	-0.09%
2024/04/26	4	112.25	2	112.75	110.00	2	9,670	0.02%
2024/04/25	7	111.93	11	111.68	111.50	-4	9,490	-0.04%
2024/04/24	2	110.50	25	111.30	111.00	-23	9,347	-0.25%
2024/04/23	12	108.63	1	107.50	109.00	11	9,238	0.12%
2024/04/22	5	109.50	10	111.50	107.00	-5	9,079	-0.06%
2024/04/19	18	109.03	5	110.00	110.00	13	8,913	0.15%
2024/04/18	1	112.50	0	0.00	111.50	1	8,768	0.01%
2024/04/17	2	110.75	1	111.00	111.00	1	8,658	0.01%
2024/04/16	11	106.73	1	107.00	107.50	10	8,395	0.12%
2024/04/15	0	0.00	2	115.00	116.00	-2	8,153	-0.02%
2024/04/12	18	119.92	15	121.60	121.50	3	8,020	0.04%
2024/04/11	8	119.88	12.5	118.06	118.50	-4.5	7,824	-0.06%
2024/04/10	7	121.50	15.3	124.24	124.00	-8.3	7,812	-0.11%
2024/04/09	20.1	116.70	0	0.00	117.50	20.1	7,233	0.28%
2024/04/08	5.1	112.38	5	112.00	111.50	0.1	6,703	0.00%
2024/04/03	42.1	118.57	40	120.92	116.50	2.1	6,408	0.03%
2024/04/02	50	113.17	54	113.98	117.50	-4	5,728	-0.07%
2024/04/01	13.1	107.07	20	107.30	107.00	-7	5,015	-0.14%
2024/03/29	30	98.26	25.7	96.06	98.30	4.3	4,421	0.10%
2024/03/28	2	87.00	7	88.43	89.40	-5	3,870	-0.13%
2024/03/27	1	84.90	0	0.00	84.60	1	3,696	0.03%
2024/03/26	1	84.90	3	86.36	85.70	-2	3,698	-0.05%
2024/03/25	1	86.20	0	0.00	84.80	1	3,635	0.03%
2024/03/21	0	0.00	2	83.40	84.80	-2	3,620	-0.06%
2024/03/20	0	0.00	0	84.20	83.00	0	3,635	0.00%
2024/03/19	0	0.00	0	83.70	83.50	0	3,659	0.00%
2024/03/18	0	0.00	0	83.30	83.70	0	3,672	0.00%
2024/03/14	0	0.00	0	81.80	81.90	0	3,715	0.00%
2024/03/13	20	83.36	0.1	83.03	81.50	20	3,729	0.54%
2024/03/12	2.1	83.53	5	83.40	83.40	-2.9	3,729	-0.08%
2024/03/11	3.1	86.08	0.1	85.10	84.50	3	3,817	0.08%
2024/03/08	4.1	86.18	0.1	85.89	85.50	4	3,807	0.11%
2024/03/07	2	90.55	1	90.49	88.70	1	3,762	0.03%
2024/03/06	0	0.00	2	91.00	91.10	-2	3,732	-0.05%
2024/03/04	0	90.90	0	91.80	90.80	0	3,730	0.00%
2024/03/01	0	90.55	1	91.79	90.60	-1	3,747	-0.03%
2024/02/29	0	0.00	0	88.18	89.20	0	3,722	0.00%
2024/02/27	1	86.71	5	86.20	86.00	-4	3,707	-0.11%
2024/02/26	10	89.30	0	0.00	89.00	10	3,689	0.27%
2024/02/23	1	90.77	0	89.90	88.90	1	3,728	0.03%
2024/02/22	0	90.22	0	0.00	89.70	0	3,735	0.00%
2024/02/21	0.1	90.90	0	0.00	90.30	0.1	3,783	0.00%
2024/02/20	1	91.69	4	91.50	91.10	-3	3,790	-0.08%
2024/02/19	1	95.40	1	92.80	92.80	0	3,790	0.00%
2024/02/16	3	91.80	0	0.00	94.80	3	3,690	0.08%
2024/02/15	6	89.99	5	90.10	91.00	1	3,687	0.03%
2024/02/05	23	91.16	14	92.16	89.60	9	3,690	0.24%
2024/02/02	0	0.00	1.1	86.43	86.70	-1.1	3,620	-0.03%
2024/02/01	0	0.00	0	83.38	82.90	0	3,621	0.00%
2024/01/31	2.1	82.91	0	83.49	82.90	2	3,650	0.06%
2024/01/30	0	84.03	0	84.95	84.60	0	3,686	0.00%
2024/01/29	0	0.00	0	83.75	83.90	0	3,739	0.00%
2024/01/26	0	83.00	0	0.00	82.80	0	3,812	0.00%
2024/01/25	0	84.32	0	84.30	84.00	0	3,996	0.00%
2024/01/24	0	84.59	0	85.38	85.60	0	4,154	0.00%
2024/01/23	0	85.10	0	0.00	85.20	0	4,251	0.00%
2024/01/22	0	0.00	2.1	85.79	86.20	-2.1	4,309	-0.05%
2024/01/19	0	82.23	5	82.40	82.60	-5	4,304	-0.12%
2024/01/18	2	80.45	0	0.00	80.20	2	4,347	0.05%
2024/01/17	2.1	82.24	0.1	81.90	80.50	2	4,411	0.05%
2024/01/16	0	85.03	0	0.00	84.60	0	4,438	0.00%
2024/01/15	0	86.30	0	86.80	86.40	0	4,498	0.00%
2024/01/12	0	0.00	0.1	87.09	85.80	-0.1	4,632	0.00%
2024/01/11	0	84.60	0	85.80	85.50	0	4,688	0.00%
2024/01/10	0	84.98	0	0.00	84.60	0	4,903	0.00%
2024/01/09	0	86.32	3	87.33	86.70	-3	4,995	-0.06%
2024/01/05	1	86.80	0	87.50	87.00	1	5,090	0.02%
2024/01/04	2	89.26	6	87.87	85.60	-4	5,041	-0.08%
2024/01/03	0	83.70	0	84.90	85.20	0	4,974	0.00%
2024/01/02	5	86.20	18	85.36	84.60	-13	5,032	-0.26%
2023/12/29	19	83.97	6	84.65	84.80	13	5,105	0.25%
2023/12/28	0	83.93	0	84.27	83.70	0	5,144	0.00%
2023/12/27	0	0.00	1	83.90	84.00	-1	5,356	-0.02%
2023/12/26	1	82.60	0	0.00	82.60	1	5,566	0.02%
2023/12/22	0	82.78	0	83.30	82.40	0	5,777	0.00%
2023/12/21	0	82.10	0	0.00	82.80	0	5,963	0.00%
2023/12/19	1	81.50	0	0.00	81.80	1	6,291	0.02%
2023/12/18	0	83.00	0	0.00	82.30	0	6,344	0.00%
2023/12/15	2	82.85	0	0.00	84.50	2	6,388	0.03%
2023/12/14	0	0.00	1	84.30	84.30	-1	6,420	-0.02%
2023/12/13	0	81.73	0	81.70	81.60	0	6,384	0.00%
2023/12/12	1	82.11	0	0.00	82.20	1	6,416	0.02%
2023/12/11	2	83.55	2	84.80	83.50	0	6,444	0.00%
2023/12/08	20	82.75	0	0.00	82.80	20	6,443	0.31%
2023/12/07	1	81.00	0	0.00	81.20	1	6,451	0.02%
2023/12/06	2	84.55	0	0.00	82.00	2	6,465	0.03%
2023/12/05	0	0.00	1	86.40	86.60	-1	6,450	-0.02%
2023/12/04	0	0.00	1	87.60	87.10	-1	6,510	-0.02%
2023/12/01	2.5	86.22	0	0.00	87.00	2.5	6,698	0.04%
2023/11/30	2	89.15	11	89.53	88.70	-9	7,014	-0.13%
2023/11/29	2	90.00	1	89.40	88.20	1	7,394	0.01%
2023/11/28	2	87.15	2	87.65	88.90	0	7,714	0.00%
2023/11/27	1	85.00	0	0.00	85.50	1	8,433	0.01%
2023/11/24	10	86.80	13	87.44	87.20	-3	9,029	-0.03%
2023/11/22	0	0.00	2	89.60	89.90	-2	9,316	-0.02%
2023/11/21	0	0.00	3	89.07	90.60	-3	9,307	-0.03%
2023/11/20	4	90.23	4	90.43	90.80	0	9,322	0.00%
2023/11/17	1	88.90	1	89.60	89.70	0	9,256	0.00%
2023/11/16	0	0.00	1	88.10	88.50	-1	9,366	-0.01%
2023/11/15	1	89.80	0	0.00	89.80	1	9,390	0.01%
2023/11/14	1	86.70	0	0.00	86.80	1	9,363	0.01%
2023/11/10	6	87.50	8	87.36	87.20	-2	9,237	-0.02%
2023/11/09	0	0.00	2	84.10	83.50	-2	9,025	-0.02%
2023/11/08	1	83.00	0	0.00	83.10	1	8,966	0.01%
2023/11/03	0	0.00	0.5	80.80	80.80	-0.5	8,842	-0.01%
2023/11/02	7	83.17	5	81.90	81.10	2	8,803	0.02%
2023/11/01	0	0.00	4	80.25	80.20	-4	8,687	-0.05%
2023/10/31	5	76.40	1	77.90	75.90	4	8,540	0.05%
2023/10/30	0	0.00	3	79.10	79.20	-3	8,509	-0.04%
2023/10/27	1	82.80	0	0.00	80.10	1	8,493	0.01%
2023/10/26	0	0.00	2	80.40	80.40	-2	8,546	-0.02%
2023/10/25	5	84.10	1	83.00	83.00	4	8,644	0.05%
2023/10/24	0	0.00	3	82.10	83.00	-3	8,934	-0.03%
2023/10/20	1	78.10	4	79.43	80.00	-3	9,253	-0.03%
2023/10/19	8.2	77.71	75	77.21	76.90	-66.9	9,169	-0.73%
2023/10/18	11	78.99	7	79.26	79.00	4	9,114	0.04%
2023/10/17	33	87.11	0	0.00	86.30	33	9,011	0.37%
2023/10/16	19	89.90	0	0.00	89.30	19	8,989	0.21%
2023/10/13	16	92.06	8	91.19	90.60	8	9,086	0.09%
2023/10/12	16	94.50	0	0.00	94.50	16	9,057	0.18%
2023/10/11	15	96.95	5	95.92	94.40	10	9,041	0.11%
2023/10/06	2	96.00	4	95.93	95.10	-2	8,904	-0.02%
2023/10/05	3	95.17	2	93.80	94.80	1	8,794	0.01%
2023/10/04	5	94.06	5	93.38	93.90	0	8,686	0.00%
2023/10/03	25	96.89	24	94.78	94.40	1	8,606	0.01%
2023/10/02	13	94.00	12	93.15	94.20	1	8,398	0.01%
2023/09/28	8	91.40	2	90.90	91.20	6	8,187	0.07%
2023/09/27	1	88.10	0	0.00	89.50	1	8,052	0.01%
2023/09/26	29	90.95	30	89.31	87.60	-1	7,972	-0.01%
2023/09/22	18	84.89	19	85.79	86.10	-1	7,668	-0.01%
2023/09/19	11	82.65	10	84.17	82.50	1	7,303	0.01%
2023/09/14	1	87.20	1	86.00	86.80	0	7,154	0.00%
2023/09/13	6	85.32	6	85.60	85.30	0	7,103	0.00%
2023/09/11	1	87.20	1	87.30	87.00	0	7,017	0.00%
2023/09/08	7	90.57	7	89.74	90.60	0	6,977	0.00%
2023/09/07	3	92.30	3	92.07	92.30	0	6,860	0.00%
2023/09/06	15	94.43	14	93.86	94.30	1	6,786	0.01%
2023/09/05	12	92.58	17	95.54	94.90	-5	6,575	-0.08%
2023/09/04	33	90.56	35	93.67	90.20	-2	6,214	-0.03%
2023/09/01	10	98.30	21	97.12	96.60	-11	5,864	-0.19%
2023/08/31	24	96.84	70	98.12	98.40	-46	5,502	-0.84%
2023/08/30	79	91.47	64	92.10	96.40	15	4,725	0.32%
2023/08/29	129.2	87.60	94	88.27	87.70	35.2	4,088	0.86%	大買/
2023/08/28	1	83.50	0	0.00	83.00	1	3,758	0.03%
2023/08/25	0	82.30	0	81.70	82.70	0	3,720	0.00%
2023/08/24	8	83.58	5	82.88	82.90	3	3,679	0.08%
2023/08/23	0	0.00	0	80.80	81.30	0	3,611	0.00%
2023/08/22	1	83.79	4	84.63	81.60	-3	3,604	-0.08%
2023/08/21	1	80.91	3	82.00	82.30	-2	3,464	-0.06%
2023/08/18	0	0.00	1	80.50	79.30	-1	3,386	-0.03%
2023/08/17	1	79.90	2	79.50	80.00	-1	3,273	-0.03%
2023/08/15	1	73.50	1	72.80	73.40	0	3,220	0.00%
2023/08/10	1	74.00	1	74.90	74.00	0	3,215	0.00%
2023/08/09	0	0.00	1	76.90	75.70	-1	3,202	-0.03%
2023/08/08	3	76.60	2	76.20	75.70	1	3,200	0.03%
2023/08/07	0	0.00	3	78.32	78.80	-3	3,205	-0.09%
2023/08/04	2	74.55	0	0.00	74.60	2	3,186	0.06%
2023/08/02	4	75.52	6	76.83	75.70	-2	3,155	-0.06%
2023/07/31	4	79.49	2	81.10	79.20	2	3,016	0.07%
2023/07/28	9	83.98	12	82.48	81.70	-3	2,893	-0.10%
2023/07/27	43	86.11	41	84.90	83.50	2	2,734	0.07%
2023/07/26	4	83.37	16	86.93	82.20	-12	2,363	-0.51%
2023/07/25	1	84.30	2	85.90	85.90	-1	1,976	-0.05%
2023/07/24	1	79.20	0	0.00	78.10	1	1,902	0.05%
2023/07/21	11	76.98	11	78.24	78.30	0	1,858	0.00%
2023/07/20	9	78.11	6	78.38	77.80	3	1,825	0.16%
2023/07/19	2	79.00	6	78.72	78.10	-4	1,687	-0.24%
2023/07/18	11	77.63	4	76.98	78.00	7	1,612	0.43%
2023/07/17	6	75.93	1	75.00	75.60	5	1,464	0.34%
2023/07/12	0	0.00	1	68.80	68.00	-1	1,374	-0.07%
2023/07/05	0	0.00	7	70.13	70.00	-7	1,361	-0.51%
2023/07/04	1	70.10	1	70.00	70.10	0	1,364	0.00%
2023/06/29	0	0.00	2	69.00	68.60	-2	1,398	-0.14%
2023/06/15	0	0.00	1	72.90	72.00	-1	1,502	-0.07%
2023/06/12	1	71.70	1	71.60	71.70	0	1,470	0.00%
2023/06/08	1	72.60	0	0.00	71.20	1	1,481	0.07%
2023/06/07	1	72.30	1	71.10	72.70	0	1,501	0.00%
2023/05/29	0	0.00	20	71.20	72.30	-20	1,474	-1.36%
2023/05/26	10.1	69.01	0	0.00	69.00	10.1	1,465	0.69%
2023/05/24	0	0.00	15	72.00	71.10	-15	1,461	-1.03%
2023/05/23	12	71.45	0	0.00	71.80	12	1,459	0.82%
2023/05/22	2	71.60	3	70.93	70.80	-1	1,457	-0.07%
2023/05/16	0	0.00	15	66.90	67.10	-15	1,442	-1.04%
2023/05/15	15	65.04	0	0.00	65.80	15	1,438	1.04%
2023/05/12	0	0.00	1	62.90	64.50	-1	1,467	-0.07%
2023/05/11	0	0.00	10	62.80	63.40	-10	1,495	-0.67%
2023/05/10	3	66.23	0	0.00	65.50	3	1,464	0.20%
2023/05/08	1	71.00	0	0.00	70.70	1	1,451	0.07%
2023/05/04	0	0.00	3	69.40	69.40	-3	1,518	-0.20%
2023/05/03	0	0.00	11	69.80	69.70	-11	1,592	-0.69%
2023/05/02	1	70.50	41	70.57	70.40	-40	1,723	-2.32%
2023/04/27	4	70.10	4	70.48	70.10	0	1,748	0.00%
2023/04/26	0	0.00	10	67.95	68.10	-10	1,766	-0.57%
2023/04/25	2	70.25	0	0.00	69.10	2	1,757	0.11%
2023/04/19	16	75.09	2	74.85	74.60	14	1,765	0.79%
2023/04/18	22	77.35	0	0.00	76.70	22	1,737	1.27%
2023/04/17	10	78.70	0	0.00	78.40	10	1,731	0.58%
2023/04/13	6	77.20	0	0.00	76.90	6	1,722	0.35%
2023/04/10	10	76.25	0	0.00	78.00	10	1,702	0.59%
2023/04/07	15	76.97	0	0.00	76.70	15	1,695	0.88%
2023/03/31	2	78.20	0	0.00	78.30	2	1,684	0.12%
2023/03/30	1	78.40	0	0.00	78.30	1	1,679	0.06%
2023/03/29	0	0.00	2	77.75	77.30	-2	1,664	-0.12%
2023/03/27	2	77.90	2	77.50	77.20	0	1,663	0.00%
2023/03/13	0	0.00	1	73.50	75.20	-1	1,941	-0.05%
2023/03/10	2	75.00	0	0.00	74.30	2	1,967	0.10%
2023/03/09	2	77.10	2	78.55	77.50	0	2,000	0.00%
2023/03/06	0	0.00	3	77.77	78.40	-3	2,025	-0.15%
2023/02/22	1	76.00	0	0.00	75.70	1	2,411	0.04%
2023/02/21	3	77.20	0	0.00	77.40	3	2,466	0.12%
2023/02/16	0	0.00	1	78.40	78.50	-1	2,767	-0.04%
2023/02/15	0	0.00	5	77.70	76.80	-5	2,880	-0.17%
2023/02/10	6	76.33	0	0.00	75.90	6	2,976	0.20%
2023/02/09	1	78.00	2	78.00	78.10	-1	3,002	-0.03%
2023/02/08	0.1	80.00	0	0.00	79.70	0.1	3,114	0.00%
2023/02/06	0	0.00	20	79.90	79.40	-20	3,448	-0.58%
2023/02/03	0	81.90	0	0.00	81.90	0	3,419	0.00%
2023/02/02	3	82.70	3	81.40	82.70	0	3,401	0.00%
2023/02/01	6	82.12	9	82.47	82.80	-3	3,352	-0.09%
2023/01/31	31	81.26	16	78.61	81.10	15	3,291	0.46%
2023/01/30	0	0.00	1	76.00	76.10	-1	3,170	-0.03%
2023/01/16	16	73.47	11	75.03	73.20	5	3,150	0.16%
2023/01/09	5	76.24	31	76.91	76.70	-26	3,121	-0.83%
2023/01/05	1	73.10	4	73.75	73.10	-3	3,137	-0.10%
2023/01/04	0	0.00	5	74.06	74.00	-5	3,136	-0.16%
2023/01/03	0	0.00	1	72.90	72.60	-1	3,141	-0.03%
2022/12/27	0	0.00	3	73.00	73.00	-3	3,156	-0.10%
2022/12/15	0	76.90	0	0.00	77.10	0	3,197	0.00%
2022/12/13	4	75.83	4	76.40	76.50	0	3,223	0.00%
2022/12/12	1	75.30	3	76.30	76.50	-2	3,246	-0.06%
2022/12/09	9	76.06	9	76.42	76.40	0	3,457	0.00%
2022/12/08	0	0.00	12	76.15	76.50	-12	3,450	-0.35%
2022/12/07	2	73.80	0	0.00	72.30	2	3,413	0.06%
2022/12/06	23	75.20	24	76.61	75.20	-1	3,369	-0.03%
2022/12/05	11	77.18	12	78.01	77.10	-1	3,295	-0.03%
2022/12/02	10	77.00	20	78.00	76.80	-10	3,276	-0.31%
2022/12/01	0	0.00	8	76.89	76.30	-8	3,259	-0.25%
2022/11/29	0	0.00	3	75.00	75.40	-3	3,196	-0.09%
2022/11/28	3	75.70	0	0.00	75.30	3	3,192	0.09%
2022/11/25	21	75.85	4	76.00	75.00	17	3,183	0.53%
2022/11/24	27	77.07	26	76.97	77.20	1	3,155	0.03%
2022/11/23	110.3	76.09	57.4	75.53	76.30	53	3,090	1.71%	大買/
2022/11/21	0	0.00	0.6	73.00	72.30	-0.6	2,897	-0.02%
2022/11/18	27	73.55	190	74.89	73.50	-163	2,894	-5.63%	大賣/鉅額交易
2022/11/17	0	74.75	0	0.00	74.60	0	2,884	0.00%
2022/11/16	61	73.69	3	76.53	75.10	58	2,832	2.05%
2022/11/15	35	71.89	0	0.00	71.50	35	2,654	1.32%
2022/11/14	15	70.21	23	70.56	70.10	-8	2,625	-0.30%
2022/11/11	94	70.56	16	69.93	70.30	78	2,613	2.98%
2022/11/10	12	68.22	12	66.71	68.50	0	2,520	0.00%
2022/11/09	4	68.20	5	68.06	68.20	-1	2,479	-0.04%
2022/11/08	5	68.38	9	67.51	68.30	-4	2,445	-0.16%
2022/11/07	10	67.10	30	67.30	67.30	-20	2,410	-0.83%
2022/11/04	21	67.34	1	67.10	67.80	20	2,359	0.85%
2022/11/03	78	62.13	82	64.81	66.70	-4	2,214	-0.18%
2022/11/02	78.1	59.59	81	59.96	61.20	-2.9	1,993	-0.14%
2022/10/28	1	53.30	1	53.50	53.30	0	1,991	0.00%
2022/10/17	2	54.80	2	55.80	55.80	0	2,263	0.00%
2022/10/13	9	51.81	9	53.09	51.80	0	2,306	0.00%
2022/10/12	1	55.20	0	0.00	54.90	1	2,284	0.04%
2022/10/11	3	55.00	0	0.00	55.00	3	2,288	0.13%
2022/10/04	5	59.90	5	59.24	59.90	0	2,343	0.00%
2022/10/03	1	57.70	1	56.40	58.50	0	2,368	0.00%
2022/09/30	0.2	58.70	0	0.00	58.50	0.2	2,397	0.01%
2022/09/29	3	60.00	0	0.00	59.60	3	2,433	0.12%
2022/09/28	4	60.10	4	61.30	60.10	0	2,452	0.00%
2022/09/27	0	0.00	40	63.30	62.80	-40	2,464	-1.62%
2022/09/26	3	65.50	41	64.53	63.80	-38	2,488	-1.53%
2022/09/21	0	0.00	5	69.50	68.10	-5	2,542	-0.20%
2022/09/20	0	0.00	46	69.31	68.90	-46	2,534	-1.82%
2022/09/19	1	70.00	0	0.00	69.50	1	2,520	0.04%
2022/09/13	0	0.00	5	68.30	68.40	-5	2,257	-0.22%
2022/09/12	0	0.00	5	67.60	67.90	-5	2,266	-0.22%
2022/09/07	10	65.70	0	0.00	66.90	10	2,287	0.44%
2022/09/06	10	66.20	0	0.00	67.00	10	2,286	0.44%
2022/09/05	45	66.84	0	0.00	66.80	45	2,268	1.98%
2022/09/02	40	68.10	5	68.00	67.80	35	2,250	1.56%
2022/09/01	20	67.50	0	0.00	67.40	20	2,230	0.90%
2022/08/31	6	68.40	3	67.00	68.00	3	2,218	0.14%
2022/08/30	0	0.00	2	67.00	66.90	-2	2,190	-0.09%
2022/08/29	11	65.25	0	0.00	66.10	11	2,190	0.50%
2022/08/26	6	67.02	0	0.00	67.10	6	2,194	0.27%
2022/08/24	5	68.00	18	69.41	67.90	-13	2,173	-0.60%
2022/08/22	6	66.82	0	0.00	66.80	6	2,105	0.29%
2022/08/19	0	0.00	1	68.30	68.60	-1	2,064	-0.05%
2022/08/18	15	66.92	0	0.00	66.90	15	2,032	0.74%
2022/08/17	1	69.60	0	0.00	69.60	1	1,981	0.05%
2022/08/16	0	0.00	0	68.00	68.00	0	1,948	0.00%
2022/08/15	1	67.20	11	67.26	68.00	-10	1,939	-0.52%
2022/08/12	0	0.00	1	65.40	66.10	-1	1,922	-0.05%
2022/08/11	11	65.01	0	0.00	64.50	11	1,906	0.58%
2022/08/10	1	64.00	1	64.30	64.40	0	1,898	0.00%
2022/08/09	0.2	63.90	1	62.90	63.70	-0.8	1,887	-0.04%
2022/08/08	25	61.50	26	61.49	61.70	-1	1,864	-0.05%
2022/08/05	3.2	61.90	1	62.20	61.40	2.2	1,844	0.12%
2022/08/04	2	61.65	0	0.00	61.40	2	1,803	0.11%
2022/08/02	0	0.00	2	69.30	69.60	-2	1,678	-0.12%
2022/08/01	0	0.00	1	71.10	71.70	-1	1,652	-0.06%
2022/07/29	1	72.10	0	0.00	71.00	1	1,652	0.06%
2022/07/28	1	72.60	2	73.00	72.90	-1	1,605	-0.06%
2022/07/27	1	71.10	1	72.80	73.10	0	1,578	0.00%
2022/07/26	1	74.50	0	0.00	73.20	1	1,537	0.07%
2022/07/22	5.3	73.81	11	74.80	74.90	-5.7	1,490	-0.38%
2022/07/21	2	74.60	6	74.40	76.30	-4	1,427	-0.28%
2022/07/20	9	74.50	6	75.17	74.60	3	1,397	0.21%
2022/07/19	1	73.10	0	0.00	73.00	1	1,362	0.07%
2022/07/15	4	73.00	0	0.00	73.00	4	1,334	0.30%
2022/07/14	2	71.75	2	73.00	73.30	0	1,331	0.00%
2022/07/13	1	72.50	3	71.97	71.90	-2	1,325	-0.15%
2022/07/12	2	70.65	0	0.00	70.60	2	1,330	0.15%
2022/07/11	0	0.00	3	72.70	72.70	-3	1,318	-0.23%
2022/07/08	0	0.00	3	69.53	70.80	-3	1,292	-0.23%
2022/07/07	5	66.60	3	67.80	67.10	2	1,276	0.16%
2022/07/05	0	0.00	3	72.10	70.90	-3	1,222	-0.25%
2022/07/04	3	69.00	0	0.00	68.90	3	1,195	0.25%
2022/06/29	0	0.00	1	80.50	80.50	-1	1,106	-0.09%
2022/06/28	2	81.35	2	81.20	81.60	0	1,079	0.00%
2022/06/22	3	84.90	0	0.00	83.70	3	1,064	0.28%
2022/06/20	5	87.84	1	88.30	84.70	4	1,065	0.38%
2022/06/17	2	88.20	0	0.00	88.80	2	1,066	0.19%
2022/06/16	4	91.38	0	0.00	90.50	4	1,072	0.37%
2022/06/15	3	96.90	0	0.00	95.50	3	1,071	0.28%
2022/06/14	0	0.00	0	98.50	98.40	0	1,100	0.00%
2022/06/08	3	103.00	0	0.00	104.00	3	1,177	0.25%
2022/06/06	2	103.50	0	0.00	104.00	2	1,190	0.17%
2022/06/01	0	104.50	0	0.00	103.50	0	1,266	0.00%
2022/05/30	0	0.00	3	104.00	105.00	-3	1,249	-0.24%
2022/05/19	0	0.00	1	99.80	100.50	-1	1,334	-0.07%
2022/05/13	0	0.00	1	100.00	99.90	-1	1,394	-0.07%
2022/05/10	2	100.05	2	101.00	101.00	0	1,464	0.00%
2022/05/09	3	99.60	0	99.70	99.60	3	1,507	0.20%
2022/04/27	9	100.20	3	103.00	104.00	6	1,638	0.37%
2022/04/25	0	0.00	2	104.50	101.50	-2	1,697	-0.12%
2022/04/22	1	106.00	0	0.00	107.00	1	1,708	0.06%
2022/04/21	2	109.25	0	0.00	109.00	2	1,726	0.12%
2022/04/20	0	0.00	5	108.40	109.00	-5	1,742	-0.29%
2022/04/18	0	0.00	4	103.50	106.00	-4	1,747	-0.23%
2022/04/15	3	105.00	0	0.00	104.50	3	1,738	0.17%
2022/04/14	1	109.50	0	0.00	109.00	1	1,789	0.06%
2022/04/13	0	0.00	2	107.50	107.50	-2	1,825	-0.11%
2022/04/08	2	115.50	0	0.00	115.50	2	1,984	0.10%
2022/04/07	0	0.00	1	116.50	116.50	-1	2,128	-0.05%
2022/04/06	0	0.00	1	123.00	122.00	-1	2,189	-0.05%
2022/04/01	0	119.50	0	0.00	120.00	0	2,236	0.00%
2022/03/30	0	0.00	1	121.00	121.00	-1	2,355	-0.04%
2022/03/25	1	122.00	0	0.00	122.00	1	2,618	0.04%
2022/03/16	2	116.00	0	0.00	113.50	2	2,649	0.08%
2022/03/15	3	117.00	0	0.00	115.00	3	2,640	0.11%
2022/03/14	1	118.50	0	0.00	119.50	1	2,629	0.04%
2022/03/11	1	120.00	9	121.11	120.00	-8	2,662	-0.30%
2022/03/10	1	123.00	0	0.00	123.00	1	2,663	0.04%
2022/03/09	0	0.00	1	120.00	120.50	-1	2,684	-0.04%
2022/03/08	1	120.00	0	0.00	120.50	1	2,697	0.04%
2022/03/07	5	121.80	0	0.00	121.50	5	2,688	0.19%
2022/03/01	3	129.00	5	130.50	129.00	-2	2,895	-0.07%
2022/02/25	0	0.00	4	128.25	129.00	-4	3,079	-0.13%
2022/02/24	3	127.00	0	0.00	127.50	3	3,097	0.10%
2022/02/23	1	129.50	0	0.00	129.50	1	3,115	0.03%
2022/02/22	0	0.00	5.5	129.32	130.00	-5.5	3,181	-0.17%
2022/02/17	2	129.50	0	0.00	130.00	2	3,255	0.06%
2022/02/16	3	129.50	0	0.00	130.00	3	3,274	0.09%
2022/02/14	0	0.00	10	129.50	128.00	-10	3,310	-0.30%
2022/02/11	10.5	131.07	1	130.50	131.00	9.5	3,300	0.29%
2022/02/08	2	129.50	0	0.00	130.50	2	3,327	0.06%
2022/02/07	5	126.50	0	0.00	127.50	5	3,345	0.15%
2022/01/26	2	125.50	0	0.00	125.00	2	3,408	0.06%
2022/01/24	2	128.50	0	0.00	129.00	2	3,466	0.06%
2022/01/21	2	130.50	1	131.00	130.50	1	3,516	0.03%
2022/01/18	2	135.50	1	137.00	133.00	1	3,766	0.03%
2022/01/17	4	129.00	0	0.00	132.50	4	3,756	0.11%
2022/01/14	1	128.00	0	0.00	130.00	1	3,787	0.03%
2022/01/13	2	130.25	0	0.00	130.50	2	3,876	0.05%
2022/01/12	1	131.50	0	0.00	132.50	1	3,928	0.03%
2022/01/07	1	131.50	0	131.50	131.50	1	4,275	0.02%
2022/01/05	0	0.00	3	138.00	139.50	-3	4,282	-0.07%
2021/12/30	1.1	145.49	6	144.58	142.00	-4.9	4,492	-0.11%
2021/12/29	3	141.00	2	138.00	139.50	1	4,709	0.02%
2021/12/27	0	134.50	0	0.00	134.50	0	4,847	0.00%
2021/12/24	1	139.00	0	0.00	135.00	1	4,984	0.02%
2021/12/23	2	137.00	0	0.00	138.00	2	5,076	0.04%
2021/12/22	0	0.00	1	132.00	132.00	-1	5,060	-0.02%
2021/12/20	0	0.00	2	129.00	128.50	-2	5,481	-0.04%
2021/12/16	1	126.50	1	127.50	126.50	0	6,201	0.00%
2021/12/14	1	126.00	0	0.00	125.50	1	6,976	0.01%
2021/12/10	1	128.50	1	131.00	129.00	0	7,508	0.00%
2021/12/07	1	130.00	1	128.00	128.00	0	7,474	0.00%
2021/12/03	0	0.00	231	129.50	129.00	-231	7,522	-3.07%	大賣/鉅額交易
2021/11/30	2	126.75	1	127.50	127.00	1	7,647	0.01%
2021/11/29	1	124.00	2	126.50	125.00	-1	7,727	-0.01%
2021/11/26	2	126.50	2	127.00	126.50	0	7,818	0.00%
2021/11/25	2	131.25	0	0.00	130.00	2	7,770	0.03%
2021/11/24	4	133.75	47	132.46	133.50	-43	7,632	-0.56%
2021/11/22	1	126.00	2	128.50	129.00	-1	7,428	-0.01%
2021/11/19	5.5	125.55	3	125.50	125.00	2.5	7,390	0.03%
2021/11/18	4	127.00	0	0.00	127.50	4	7,340	0.05%
2021/11/17	0	0.00	2	128.25	128.50	-2	7,303	-0.03%
2021/11/16	23	127.00	1	127.50	127.50	22	7,295	0.30%
2021/11/15	0	0.00	1	129.00	129.00	-1	7,281	-0.01%
2021/11/12	204	127.07	2	127.50	127.00	202	7,287	2.77%	大買/鉅額交易
2021/11/11	3	128.33	1	127.50	127.50	2	7,279	0.03%
2021/11/08	3	129.33	0	0.00	128.50	3	7,272	0.04%
2021/11/05	1	131.50	0	0.00	131.50	1	7,261	0.01%
2021/11/03	0	0.00	2	131.50	131.50	-2	7,220	-0.03%
2021/11/02	2	130.00	0	0.00	128.00	2	7,170	0.03%
2021/11/01	3	128.83	1	129.00	129.00	2	7,138	0.03%
2021/10/29	1	129.00	0	0.00	128.50	1	7,142	0.01%
2021/10/28	1	126.50	23	129.46	129.00	-22	7,075	-0.31%
2021/10/27	27	128.06	0	0.00	128.00	27	7,004	0.39%
2021/10/26	6	128.75	0	0.00	128.50	6	6,948	0.09%
2021/10/21	1	135.00	0	0.00	132.00	1	6,891	0.01%
2021/10/20	1	132.50	0	0.00	133.50	1	6,784	0.01%
2021/10/19	2	137.75	1	138.50	135.00	1	6,727	0.01%
2021/10/18	0	0.00	3	134.00	136.50	-3	6,660	-0.05%
2021/10/15	34	137.79	244	137.91	137.50	-210	6,615	-3.17%	大賣/鉅額交易
2021/10/12	31	132.50	11	134.14	130.00	20	6,596	0.30%
2021/10/08	229	130.53	9	130.33	131.00	220	6,553	3.36%	大買/鉅額交易
2021/10/07	18	133.14	0	0.00	132.00	18	6,464	0.28%
2021/10/06	3	131.33	0	0.00	132.00	3	6,318	0.05%
2021/10/05	2	144.00	0	0.00	143.00	2	5,979	0.03%
2021/10/04	2	139.00	0	0.00	139.00	2	5,891	0.03%
2021/10/01	0	0.00	179.2	138.96	139.00	-179.2	5,810	-3.08%	大賣/鉅額交易
2021/09/30	1.5	146.33	0	0.00	145.00	1.5	5,684	0.03%
2021/09/29	12	146.63	1	146.00	144.50	11	5,556	0.20%
2021/09/28	4	150.88	4	151.25	153.00	0	5,462	0.00%
2021/09/27	1	156.00	23	158.37	156.00	-22	5,198	-0.42%
2021/09/24	2	167.49	22	166.59	166.50	-20	4,978	-0.40%
2021/09/23	33	165.94	58	168.28	167.00	-25	4,785	-0.52%
2021/09/22	76	157.47	3	157.33	157.00	73	4,389	1.66%
2021/09/17	21	155.19	18	156.20	160.00	3	4,134	0.07%
2021/09/16	149	146.40	27.1	148.19	151.50	121.9	3,591	3.39%	大買/鉅額交易
2021/09/15	18	141.36	3	142.67	142.00	15	3,144	0.48%
2021/09/13	1	137.00	0	0.00	137.50	1	3,079	0.03%
2021/09/10	0	139.00	2	138.25	138.50	-2	3,093	-0.06%
2021/09/09	0	136.50	5	135.00	136.50	-5	3,073	-0.16%
2021/09/08	7	131.71	2	132.75	131.50	5	3,053	0.16%
2021/09/06	0	0.00	15	140.50	138.00	-15	3,013	-0.50%
2021/09/03	0	140.00	4	141.50	140.00	-4	2,975	-0.13%
2021/09/02	26	140.31	32	140.53	140.00	-6	3,111	-0.19%
2021/09/01	14	139.50	13	140.42	142.50	1	3,053	0.03%
2021/08/30	1	130.50	0	0.00	131.00	1	2,910	0.03%
2021/08/19	1	129.00	2	128.50	128.50	-1	2,861	-0.03%
2021/08/17	5	127.00	0	0.00	129.00	5	2,823	0.18%
2021/08/16	2	125.00	0	0.00	128.00	2	2,801	0.07%
2021/08/12	1	131.50	1	132.50	133.00	0	2,734	0.00%
2021/08/10	3	132.17	5	132.00	132.50	-2	2,743	-0.07%
2021/08/09	0	0.00	2	134.00	134.00	-2	2,760	-0.07%
2021/08/06	1	138.00	0	0.00	137.00	1	2,777	0.04%
2021/08/04	3	138.83	11	138.77	139.50	-8	2,820	-0.28%
2021/08/03	0	136.50	0	0.00	135.50	0	2,806	0.00%
2021/08/02	5	135.50	2	136.00	136.00	3	2,796	0.11%
2021/07/30	22	137.18	0	0.00	137.00	22	2,797	0.79%
2021/07/27	10	138.75	5	143.00	138.00	5	2,821	0.18%
2021/07/23	6	139.25	0	0.00	139.50	6	2,915	0.21%
2021/07/21	5	140.00	3	140.67	139.50	2	2,986	0.07%
2021/07/20	3	142.67	4	142.25	140.50	-1	3,017	-0.03%
2021/07/19	1.1	149.19	0	149.00	148.00	1	3,091	0.03%
2021/07/16	1	158.50	5	156.90	160.00	-4	3,023	-0.13%
2021/07/15	2	150.00	8	154.13	153.50	-6	2,946	-0.20%
2021/07/14	2	149.75	0	149.50	149.00	2	2,897	0.07%
2021/07/13	1	150.00	0	0.00	149.50	1	2,884	0.03%
2021/07/12	0	151.50	11	150.23	150.50	-11	2,879	-0.38%
2021/07/09	0	0.00	0	147.50	147.00	0	2,943	0.00%
2021/07/08	2	147.00	0	147.50	147.00	2	3,009	0.07%
2021/07/07	0	0.00	4	149.88	150.50	-4	2,995	-0.13%
2021/07/06	2	149.49	0	0.00	147.00	2	2,999	0.07%
2021/07/05	0	0.00	2	144.75	148.00	-2	3,027	-0.07%
2021/07/01	0	0.00	0	139.50	140.00	0	2,987	0.00%
2021/06/30	8	141.94	7	141.21	142.50	1	3,029	0.03%
2021/06/29	3	146.33	9.1	142.67	144.50	-6	3,045	-0.20%
2021/06/25	0.1	136.50	0	0.00	136.00	0.1	2,947	0.00%
2021/06/23	0	0.00	1	137.50	139.00	-1	2,997	-0.03%
2021/06/22	6	133.75	1	137.95	132.50	5	2,998	0.17%
2021/06/21	2	135.75	1	137.00	137.50	1	3,023	0.03%
2021/06/16	3	138.66	0	0.00	137.00	3	2,998	0.10%
2021/06/15	0	140.00	1	139.50	140.00	-1	2,976	-0.03%
2021/06/11	1	139.50	3	143.50	138.00	-2	2,924	-0.07%
2021/06/10	4	139.25	2	139.25	138.50	2	2,853	0.07%
2021/06/09	0	132.00	2	130.50	132.00	-2	2,689	-0.07%
2021/06/02	3	126.50	0	0.00	122.50	3	2,761	0.11%
2021/05/31	0	0.00	1	126.00	126.50	-1	2,794	-0.04%
2021/05/27	1	123.00	0	0.00	122.00	1	2,853	0.04%
2021/05/25	0	0.00	1	125.50	124.50	-1	2,950	-0.03%
2021/05/21	0	0.00	0.1	122.00	121.50	-0.1	3,039	0.00%
2021/05/18	0.1	116.00	0	0.00	119.00	0.1	3,146	0.00%
2021/05/13	1	116.00	1	118.00	116.50	0	3,107	0.00%
2021/05/12	2	120.75	2	119.25	116.00	0	3,116	0.00%
2021/05/11	1	126.50	1	128.00	127.00	0	3,066	0.00%
2021/05/10	1	136.00	0	0.00	134.50	1	3,026	0.03%
2021/05/07	1	136.50	1	138.00	137.50	0	3,041	0.00%
2021/05/06	0	0.00	1	136.00	137.50	-1	3,039	-0.03%
2021/05/05	2	133.50	0	134.00	133.50	2	3,005	0.07%
2021/05/04	0	0.00	0	138.50	138.00	0	2,943	0.00%
2021/05/03	2	139.75	1	139.96	138.00	1	2,912	0.03%
2021/04/29	1	148.00	0.7	148.72	147.50	0.3	2,875	0.01%
2021/04/28	3.2	154.31	9	151.17	154.50	-5.8	2,841	-0.20%
2021/04/27	1	148.51	1.2	150.33	150.50	-0.2	2,816	-0.01%
2021/04/26	4	150.00	4	150.63	150.50	0	2,837	0.00%
2021/04/23	1	150.00	0	0.00	150.50	1	2,814	0.04%
2021/04/22	5	147.80	3	147.33	145.00	2	2,748	0.07%
2021/04/21	0	143.00	1	143.50	144.00	-1	2,669	-0.04%
2021/04/19	10	140.00	2	140.00	140.00	8	2,647	0.30%
2021/04/16	2.2	141.14	13	140.46	139.00	-10.8	2,643	-0.41%
2021/04/15	3	137.34	0	0.00	141.50	3	2,620	0.11%
2021/04/14	1	136.04	0	0.00	142.50	1	2,552	0.04%
2021/04/13	1	142.50	2	143.00	143.50	-1	2,480	-0.04%
2021/04/12	0	0.00	2	144.75	143.00	-2	2,532	-0.08%
2021/04/09	3	141.50	5	143.00	142.50	-2	2,490	-0.08%
2021/04/08	0	141.50	0	0.00	141.50	0	2,432	0.00%
2021/04/07	1	138.01	3	138.17	139.50	-2	2,402	-0.08%
2021/04/06	1	136.00	1	138.00	137.00	0	2,396	0.00%
2021/04/01	3	133.67	1	134.50	135.00	2	2,360	0.08%
2021/03/31	1	136.00	0	0.00	136.50	1	2,311	0.04%
2021/03/30	1	136.50	0	0.00	137.00	1	2,337	0.04%
2021/03/29	1	139.50	0	0.00	139.00	1	2,515	0.04%
2021/03/26	0	0.00	3	138.33	139.50	-3	2,520	-0.12%
2021/03/25	0	0.00	0	135.00	135.00	0	2,560	0.00%
2021/03/24	0	0.00	3	139.00	135.00	-3	2,566	-0.12%
2021/03/23	3	136.00	0	0.00	135.00	3	2,569	0.12%
2021/03/19	2	135.50	2	136.75	137.00	0	2,577	0.00%
2021/03/18	0	0.00	1	135.50	135.00	-1	2,570	-0.04%
2021/03/17	1	134.50	2	134.00	134.00	-1	2,578	-0.04%
2021/03/16	1	134.00	0	0.00	134.50	1	2,589	0.04%
2021/03/15	0	0.00	0.2	133.00	133.50	-0.2	2,595	-0.01%
2021/03/12	3	133.17	0	0.00	133.50	3	2,597	0.12%
2021/03/10	1	133.50	57	132.91	133.50	-56	2,631	-2.13%
2021/03/08	0	0.00	15	139.50	136.50	-15	2,595	-0.58%
2021/03/05	15	138.50	0.7	139.50	139.50	14.4	2,593	0.55%
2021/03/04	2	141.50	1	142.49	140.00	1	2,606	0.04%
2021/03/03	1	142.00	1	143.00	144.50	0	2,606	0.00%
2021/03/02	1	146.99	2	146.25	144.00	-1	2,598	-0.04%
2021/02/26	1.3	144.38	1	148.00	144.00	0.3	2,582	0.01%
2021/02/25	2	143.75	2.1	143.50	144.50	-0.1	2,556	0.00%
2021/02/24	4	143.25	5	144.50	141.50	-1	2,538	-0.04%
2021/02/22	0	0.00	2	142.00	141.50	-2	2,504	-0.08%
2021/02/19	0.5	141.50	1	140.50	141.50	-0.5	2,642	-0.02%
2021/02/17	0	0.00	60	134.50	134.50	-60	2,651	-2.26%
2021/02/05	0	0.00	1	133.50	133.50	-1	2,625	-0.04%
2021/02/04	0	0.00	1	131.50	133.00	-1	2,630	-0.04%
2021/02/03	2	131.00	106	131.73	132.00	-104	2,708	-3.84%	大賣/鉅額交易
2021/02/02	0	0.00	11	134.00	133.50	-11	2,696	-0.41%
2021/02/01	1	133.50	14	133.00	132.00	-13	2,758	-0.47%
2021/01/29	1	134.00	0	0.00	134.00	1	2,803	0.04%
2021/01/28	0	0.00	1	136.00	138.00	-1	2,814	-0.04%
2021/01/26	2	139.25	2	140.25	140.00	0	2,859	0.00%
2021/01/22	2	137.50	1	137.99	140.00	1	2,847	0.03%
2021/01/21	2	138.75	6	139.75	139.00	-4	2,828	-0.14%
2021/01/20	0	0.00	10	139.00	138.00	-10	2,821	-0.36%
2021/01/19	10	140.85	3	140.80	138.50	7	2,802	0.25%
2021/01/18	1	143.50	0	0.00	143.50	1	2,833	0.04%
2021/01/15	18	146.75	4	144.75	147.00	14	2,864	0.49%
2021/01/14	0	143.00	0	0.00	143.00	0	2,805	0.00%
2021/01/13	12	141.92	0	0.00	141.50	12	2,826	0.42%
2021/01/12	0	142.50	1.2	141.31	142.00	-1.2	2,862	-0.04%
2021/01/11	3	141.00	0	0.00	144.00	3	2,969	0.10%
2021/01/08	2	141.75	2	142.25	142.00	0	2,963	0.00%
2021/01/07	5	143.10	0	0.00	142.50	5	2,958	0.17%
2021/01/06	1	145.50	3	145.67	145.50	-2	2,945	-0.07%
2021/01/05	1	142.51	5	144.00	145.50	-4	2,884	-0.14%
2021/01/04	0	139.00	0	0.00	140.00	0	2,817	0.00%
2020/12/31	3	138.00	1	137.50	138.00	2	2,815	0.07%
2020/12/30	3	137.84	1	138.00	139.00	2	2,825	0.07%
2020/12/29	3	139.00	0	0.00	138.00	3	2,857	0.11%
2020/12/28	1	140.51	2	140.50	141.50	-1	2,835	-0.04%
2020/12/25	1	139.52	0	0.00	141.00	1	2,845	0.04%
2020/12/24	0	141.50	0	0.00	141.50	0	2,890	0.00%
2020/12/23	0	0.00	3.3	145.89	143.50	-3.3	2,876	-0.11%
2020/12/22	1	140.00	0	0.00	136.50	1	2,730	0.04%
2020/12/17	10	132.50	11	134.09	135.50	-1	2,671	-0.04%
2020/12/15	0	0.00	0	129.50	129.00	0	2,674	0.00%
2020/12/14	0	0.00	20	130.00	130.50	-20	2,676	-0.75%
2020/12/11	1	132.50	1	134.00	131.50	0	2,694	0.00%
2020/12/10	1	134.50	1	136.98	134.50	0	2,709	0.00%
2020/12/09	0	0.00	0.2	137.50	137.50	-0.2	2,733	-0.01%
2020/12/07	0	0.00	0	131.00	132.00	0	2,881	0.00%
2020/12/04	0	0.00	0	134.50	133.50	0	3,041	0.00%
2020/12/03	1	136.00	1	133.50	136.50	0	3,169	0.00%
2020/12/02	10	136.00	0	0.00	135.00	10	3,182	0.31%
2020/12/01	21	135.24	0	0.00	136.00	21	3,196	0.66%
2020/11/30	1	137.00	1	137.50	137.00	0	3,194	0.00%
2020/11/27	10	138.50	0	0.00	138.50	10	3,170	0.32%
2020/11/26	30	140.50	0	0.00	142.00	30	3,156	0.95%
2020/11/25	30	139.83	1	141.50	139.00	29	3,172	0.91%
2020/11/23	1	139.00	0	0.00	139.50	1	3,169	0.03%
2020/11/20	1	141.99	3	141.50	139.50	-2	3,162	-0.06%
2020/11/19	3	141.00	0	0.00	141.50	3	3,143	0.10%
2020/11/18	20	142.00	1	145.00	142.00	19	3,156	0.60%
2020/11/16	0	0.00	1	136.00	137.50	-1	3,072	-0.03%
2020/11/13	0	133.00	0	0.00	133.50	0	3,045	0.00%
2020/11/12	10	134.50	0	0.00	133.50	10	3,072	0.33%
2020/11/11	40	134.75	2	134.50	134.00	38	3,082	1.23%
2020/11/10	5	131.50	0	0.00	131.00	5	3,024	0.17%
2020/11/09	67	131.49	2	130.75	131.00	65	3,067	2.12%
2020/11/06	2	132.25	12	131.21	131.00	-10	3,081	-0.32%
2020/11/05	6	131.08	1	132.00	131.50	5	3,097	0.16%
2020/11/04	10	131.50	1	129.00	131.00	9	3,101	0.29%
2020/11/03	0	0.00	9	126.00	126.50	-9	3,086	-0.29%
2020/11/02	1	121.50	1	119.50	122.50	0	3,198	0.00%
2020/10/30	9	121.50	0	0.00	120.00	9	3,257	0.28%
2020/10/27	7	127.43	7	124.29	127.50	0	3,471	0.00%
2020/10/26	4	128.88	7	130.93	127.50	-3	3,549	-0.08%
2020/10/23	6	132.50	0	0.00	134.00	6	3,653	0.16%
2020/10/21	0	0.00	9	130.67	130.50	-9	3,716	-0.24%
2020/10/19	12	125.71	8	129.63	127.50	4	3,727	0.11%
2020/10/16	0	0.00	1	122.50	122.00	-1	3,661	-0.03%
2020/10/15	0	0.00	0.2	121.00	122.00	-0.2	3,750	0.00%
2020/10/14	1	120.00	0	0.00	120.50	1	3,781	0.03%
2020/10/13	5	123.50	0	0.00	123.00	5	3,795	0.13%
2020/10/12	17	123.03	1	122.50	122.50	16	3,851	0.42%
2020/10/08	6	126.25	3	125.17	125.00	3	3,901	0.08%
2020/10/07	2	128.00	0	0.00	126.00	2	3,946	0.05%
2020/10/06	0	0.00	1	128.00	129.00	-1	3,953	-0.03%
2020/09/30	1	122.50	0	0.00	123.00	1	4,097	0.02%
2020/09/29	6	123.08	6	122.75	122.00	0	4,146	0.00%
2020/09/28	1	115.50	1	117.50	116.00	0	4,204	0.00%
2020/09/24	5	123.00	0	0.00	122.50	5	4,343	0.12%
2020/09/22	0	0.00	5	132.00	129.50	-5	4,357	-0.11%
2020/09/18	0	133.00	0	0.00	133.50	0	4,379	0.00%
2020/09/17	0.3	132.50	0	0.00	133.00	0.3	4,402	0.01%
2020/09/16	0	131.00	0	0.00	132.00	0	4,427	0.00%
2020/09/14	2	135.50	2	131.50	131.50	0	4,498	0.00%
2020/09/11	0	0.00	16	132.47	131.50	-16	4,504	-0.36%
2020/09/10	6	133.50	2	134.00	132.50	4	4,523	0.09%
2020/09/09	0	129.50	2	128.75	130.00	-2	4,553	-0.04%
2020/09/08	13	124.27	10	125.60	128.50	3	4,413	0.07%
2020/09/07	0	0.00	3	116.67	117.00	-3	4,300	-0.07%
2020/08/31	5	120.20	0	0.00	119.50	5	4,476	0.11%
2020/08/28	1	117.50	1	116.50	117.50	0	4,561	0.00%
2020/08/27	2	119.75	0	0.00	118.00	2	4,678	0.04%
2020/08/26	1	119.00	2	118.50	119.50	-1	4,715	-0.02%
2020/08/25	1	120.00	0	0.00	119.00	1	4,736	0.02%
2020/08/24	2	119.50	2	119.25	119.50	0	4,755	0.00%
2020/08/21	1	121.00	0	0.00	121.50	1	4,788	0.02%
2020/08/20	4	116.63	4	119.13	114.00	0	4,761	0.00%
2020/08/19	7	121.57	7	122.50	121.50	0	4,754	0.00%
2020/08/17	6	125.25	0	0.00	126.00	6	4,773	0.13%
2020/08/13	1	128.00	2	127.50	125.50	-1	4,858	-0.02%
2020/08/12	4.1	124.01	1	126.00	124.00	3.1	4,900	0.06%
2020/08/11	1	129.00	0	0.00	126.50	1	5,087	0.02%
2020/08/10	0	0.00	3	131.83	131.00	-3	5,073	-0.06%
2020/08/07	1	131.50	5	130.80	131.00	-4	5,099	-0.08%
2020/08/06	5	130.10	2	131.50	130.50	3	5,121	0.06%
2020/08/05	2	132.75	38	133.46	134.00	-36	5,089	-0.71%
2020/08/04	6	129.50	4	129.88	130.00	2	5,176	0.04%
2020/08/03	41.1	131.55	4	133.13	130.50	37.1	5,392	0.69%
2020/07/31	3	132.83	1	131.50	134.00	2	5,403	0.04%
2020/07/30	7	132.50	274	131.83	132.00	-267	5,417	-4.93%	大賣/鉅額交易
2020/07/29	8	134.19	57	133.64	133.50	-49	5,432	-0.90%
2020/07/28	12	139.08	0.1	138.50	137.50	11.9	5,308	0.22%
2020/07/27	1	146.50	1	147.00	146.50	0	5,270	0.00%
2020/07/24	0	0.00	20	149.43	147.00	-20	5,312	-0.38%
2020/07/23	0	0.00	30	149.92	150.50	-30	5,362	-0.56%
2020/07/22	1	146.50	1	148.00	147.00	0	5,370	0.00%
2020/07/21	0	0.00	2	149.75	148.50	-2	5,346	-0.04%
2020/07/17	10	145.50	6	145.67	147.50	4	5,345	0.07%
2020/07/16	1	146.00	5.4	146.07	146.00	-4.4	5,391	-0.08%
2020/07/13	1	143.50	1	143.00	144.00	0	5,487	0.00%
2020/07/10	1	143.50	1	146.50	142.00	0	5,528	0.00%
2020/07/09	2	152.00	4	150.38	148.00	-2	5,553	-0.04%
2020/07/08	5	153.50	8	152.06	151.00	-3	5,521	-0.05%
2020/07/07	14	154.00	17	151.97	151.00	-3	5,512	-0.05%
2020/07/06	18	151.11	22	152.23	150.50	-4	5,466	-0.07%
2020/07/03	1	150.50	0	0.00	150.50	1	5,418	0.02%
2020/07/02	1	149.50	2	150.00	150.00	-1	5,556	-0.02%
2020/07/01	4	148.38	1	149.00	148.00	3	5,622	0.05%
2020/06/29	1	146.50	0	0.00	146.50	1	5,663	0.02%
2020/06/24	5	146.20	4	147.50	145.00	1	5,647	0.02%
2020/06/23	9	148.56	1	148.00	148.00	8	5,714	0.14%
2020/06/22	13	150.92	13	150.85	150.00	0	5,751	0.00%
2020/06/19	4	147.75	3	149.50	147.00	1	5,805	0.02%
2020/06/18	2	149.00	6	147.50	149.00	-4	5,891	-0.07%
2020/06/17	3	150.00	3	148.50	148.00	0	5,926	0.00%
2020/06/16	10	149.25	19	151.13	151.00	-9	6,069	-0.15%
2020/06/15	2	145.25	1	146.50	144.00	1	6,169	0.02%
2020/06/12	3	141.83	3	141.83	144.00	0	6,328	0.00%
2020/06/11	1	144.50	3	144.33	142.50	-2	6,411	-0.03%
2020/06/10	0	143.00	0	0.00	144.50	0	6,477	0.00%
2020/06/09	0.1	142.50	1	142.50	142.50	-0.9	6,492	-0.01%
2020/06/08	10	145.50	0	0.00	145.00	10	6,568	0.15%
2020/06/05	3	144.67	5	144.60	144.50	-2	6,579	-0.03%
2020/06/04	10	142.00	11	144.73	146.50	-1	6,633	-0.02%
2020/06/03	1	141.50	6	141.00	141.50	-5	6,616	-0.08%
2020/06/02	7	137.86	0	0.00	135.50	7	6,577	0.11%
2020/06/01	0	0.00	2	137.75	138.00	-2	6,613	-0.03%
2020/05/29	0	0.00	1	136.50	135.00	-1	6,664	-0.02%
2020/05/28	4	135.50	18	135.47	135.00	-14	6,759	-0.21%
2020/05/27	0	0.00	1	133.00	132.50	-1	6,852	-0.01%
2020/05/26	2	131.50	1	133.50	131.50	1	6,932	0.01%
2020/05/25	2	131.25	0	0.00	132.50	2	7,065	0.03%
2020/05/22	0	0.00	2	134.00	131.00	-2	7,216	-0.03%
2020/05/21	4	133.75	1	131.00	134.50	3	7,337	0.04%
2020/05/20	1	129.00	1	131.00	128.50	0	7,271	0.00%
2020/05/19	75	128.21	4	127.63	130.50	71	7,310	0.97%
2020/05/18	27	135.94	28	131.71	128.00	-1	7,284	-0.01%
2020/05/15	0	142.50	2	141.50	142.00	-2	7,069	-0.03%
2020/05/14	15	142.17	1	143.50	141.00	14	7,050	0.20%
2020/05/13	14	146.11	12	146.92	147.50	2	7,049	0.03%
2020/05/12	25	148.98	20	146.83	146.50	5	7,087	0.07%
2020/05/11	32	154.84	19	151.45	152.00	13	7,188	0.18%
2020/05/08	7	149.36	23.2	150.25	152.50	-16.2	7,099	-0.23%
2020/05/07	0	141.00	3	140.67	141.00	-3	6,831	-0.04%
2020/05/06	48	140.33	10	137.50	137.50	38	6,803	0.56%
2020/05/05	13	141.85	12	141.17	141.50	1	6,801	0.01%
2020/05/04	14	140.57	11	140.18	140.00	3	6,725	0.04%
2020/04/30	28	145.07	29	144.98	145.00	-1	6,772	-0.01%
2020/04/29	29	145.79	50	145.82	144.50	-21	6,847	-0.31%
2020/04/28	64	141.56	30	143.73	145.00	34	6,942	0.49%
2020/04/27	16	138.06	14	139.50	140.00	2	6,929	0.03%
2020/04/24	10	139.50	0	0.00	138.00	10	6,986	0.14%
2020/04/23	11	139.55	11	140.05	140.00	0	7,137	0.00%
2020/04/22	11	136.00	1	135.50	136.00	10	7,121	0.14%
2020/04/21	16	142.16	10	138.00	136.50	6	7,117	0.08%
2020/04/20	3	143.50	3	142.50	143.00	0	7,216	0.00%
2020/04/17	41	146.57	1	143.50	143.00	40	7,316	0.55%
2020/04/16	17	149.09	33	148.20	147.50	-16	7,280	-0.22%
2020/04/15	26	144.56	27	145.20	146.50	-1	7,330	-0.01%
2020/04/14	47	146.93	13	144.58	144.00	34	7,357	0.46%
2020/04/10	13	138.38	11	140.45	141.00	2	7,307	0.03%
2020/04/09	55	140.36	12	138.71	138.50	43	7,446	0.58%
2020/04/08	40	141.81	20	142.20	142.00	20	7,566	0.26%
2020/04/07	20	145.37	12	144.04	143.00	8	7,541	0.11%
2020/04/06	16	137.16	23	139.22	146.00	-7	7,369	-0.09%
2020/04/01	20	132.75	10	134.00	134.00	10	7,321	0.14%
2020/03/31	12	132.50	12	130.58	133.50	0	7,384	0.00%
2020/03/30	1	131.00	1	131.50	132.50	0	7,407	0.00%
2020/03/27	2	131.25	7	133.07	130.00	-5	7,381	-0.07%
2020/03/26	16	127.75	11	128.23	130.00	5	7,335	0.07%
2020/03/25	1	124.50	7	125.64	127.00	-6	7,342	-0.08%
2020/03/24	6	120.25	0	0.00	118.00	6	7,276	0.08%
2020/03/23	3	119.17	18	117.42	115.50	-15	7,236	-0.21%
2020/03/20	6	127.42	27	124.13	124.00	-21	7,351	-0.29%
2020/03/19	6	115.08	6	116.25	119.50	0	7,196	0.00%
2020/03/18	5	115.30	9	117.89	118.00	-4	7,068	-0.06%
2020/03/17	83	113.36	4	110.00	110.00	79	6,963	1.13%
2020/03/16	2	126.25	4	122.50	118.00	-2	6,854	-0.03%
2020/03/13	5	124.10	11	121.64	130.00	-6	6,737	-0.09%
2020/03/12	47	139.68	13	135.00	133.00	34	6,681	0.51%
2020/03/11	2	151.25	9	147.78	147.50	-7	6,607	-0.11%
2020/03/10	8	148.06	7	147.86	152.00	1	6,578	0.02%
2020/03/09	1	150.00	3	149.00	145.50	-2	6,511	-0.03%
2020/03/06	0	0.00	12	153.92	153.50	-12	6,463	-0.19%
2020/03/05	6	154.75	3	153.83	152.00	3	6,433	0.05%
2020/03/04	0	151.00	0	0.00	151.00	0	6,372	0.00%
2020/03/03	16	152.81	21	150.40	148.50	-5	6,305	-0.08%
2020/03/02	3	147.83	5	149.10	151.00	-2	6,222	-0.03%
2020/02/27	21	149.29	5	146.00	143.50	16	6,176	0.26%
2020/02/26	14	148.89	10	150.05	152.00	4	6,077	0.07%
2020/02/25	14	146.79	13	147.04	148.00	1	5,985	0.02%
2020/02/24	10	136.00	25	140.10	145.00	-15	5,861	-0.26%
2020/02/21	10	136.50	11	137.41	138.00	-1	5,750	-0.02%
2020/02/20	90	136.00	92	137.56	136.00	-2	5,750	-0.03%
2020/02/19	14	137.07	16	136.41	135.50	-2	5,696	-0.04%
2020/02/18	12	139.67	1	137.00	138.00	11	5,635	0.20%
2020/02/17	3	139.83	2	142.25	140.50	1	5,637	0.02%
2020/02/14	11	139.27	10	142.50	141.50	1	5,680	0.02%
2020/02/13	2	142.00	5	141.50	139.00	-3	5,657	-0.05%
2020/02/12	35	138.14	26	140.98	140.00	9	5,608	0.16%
2020/02/11	0	0.00	10	129.00	132.00	-10	5,529	-0.18%
2020/02/10	10	125.00	10	125.50	125.50	0	5,682	0.00%
2020/02/07	12	129.29	12	127.71	127.50	0	5,784	0.00%
2020/02/06	11	128.00	11	129.73	132.00	0	5,757	0.00%
2020/02/05	13	128.46	13	128.15	128.00	0	5,676	0.00%
2020/02/04	14	128.68	13	130.00	129.00	1	5,692	0.02%
2020/02/03	3	126.50	4	129.88	129.00	-1	5,809	-0.02%
2020/01/31	4	127.75	5	131.30	133.00	-1	5,811	-0.02%
2020/01/30	11	134.32	0	0.00	132.50	11	5,736	0.19%
2020/01/20	13	143.92	20	145.75	147.00	-7	5,686	-0.12%
2020/01/17	7	143.71	31	143.71	144.50	-24	5,639	-0.43%
2020/01/16	13	136.81	13	138.42	139.00	0	5,510	0.00%
2020/01/15	10	138.00	11	138.50	137.50	-1	5,548	-0.02%
2020/01/14	62	136.93	74	138.23	139.50	-12	5,590	-0.21%
2020/01/13	1	133.06	5	134.50	137.00	-4	5,481	-0.07%
2020/01/10	12	132.13	12	131.33	131.00	0	5,471	0.00%
2020/01/09	14	129.07	16.4	130.93	132.00	-2.4	5,551	-0.04%
2020/01/08	13	129.15	11.2	127.46	126.00	1.8	5,603	0.03%
2020/01/07	12	130.29	16	131.31	131.50	-4	5,557	-0.07%
2020/01/06	18	129.75	36	130.72	130.00	-18	5,583	-0.32%
2020/01/03	38.2	132.29	12	135.13	130.00	26.2	5,614	0.47%
2020/01/02	12.2	130.70	8	132.13	136.50	4.2	5,442	0.08%
2019/12/31	3.2	129.10	5	128.00	127.50	-1.8	5,306	-0.03%
2019/12/30	0	0.00	1	130.50	129.50	-1	5,284	-0.02%
2019/12/27	3	130.67	0	0.00	129.00	3	5,364	0.06%
2019/12/26	7	131.93	5	131.50	130.50	2	5,338	0.04%
2019/12/25	1	126.50	3	128.00	130.00	-2	5,341	-0.04%
2019/12/24	1	126.00	0	0.00	126.00	1	5,328	0.02%
2019/12/23	5	126.20	1	127.50	125.00	4	5,329	0.08%
2019/12/20	5	128.50	3	129.50	129.50	2	5,323	0.04%
2019/12/19	3	128.50	4	129.00	127.00	-1	5,283	-0.02%
2019/12/18	24	131.06	15	131.77	129.00	9	5,222	0.17%
2019/12/17	7	127.79	1	131.50	133.00	6	5,203	0.12%
2019/12/16	2	129.75	0	0.00	129.00	2	5,080	0.04%
2019/12/13	13	130.65	11	130.00	130.00	2	5,063	0.04%
2019/12/12	13	137.08	11	133.68	133.50	2	4,965	0.04%
2019/12/11	1	139.50	2	138.75	138.00	-1	4,935	-0.02%
2019/12/10	10	140.00	10	140.50	140.50	0	5,128	0.00%
2019/12/09	0	0.00	1	140.00	141.50	-1	5,249	-0.02%
2019/12/06	11	142.82	11	140.00	140.00	0	5,292	0.00%
2019/12/05	10	143.50	10	143.50	144.00	0	5,314	0.00%
2019/12/04	10	140.00	10	142.50	143.00	0	5,348	0.00%
2019/12/03	0	0.00	1	141.50	141.50	-1	5,452	-0.02%
2019/12/02	11	137.77	11	139.32	139.00	0	5,440	0.00%
2019/11/29	5	140.00	0	0.00	139.50	5	5,422	0.09%
2019/11/28	12	141.58	4	141.00	141.00	8	5,434	0.15%
2019/11/27	2	143.25	3	143.00	144.00	-1	5,473	-0.02%
2019/11/26	23	142.15	7	141.29	143.00	16	5,459	0.29%
2019/11/25	10	138.00	10	136.00	135.50	0	5,382	0.00%
2019/11/22	138	136.58	138	138.99	137.00	0	5,404	0.00%	大買/大賣/
2019/11/21	12	132.79	11	134.32	135.50	1	5,348	0.02%
2019/11/20	15	134.17	16	133.41	133.50	-1	5,330	-0.02%
2019/11/19	13	138.38	6	137.75	137.50	7	5,354	0.13%
2019/11/15	1	139.00	0	0.00	140.50	1	5,416	0.02%
2019/11/14	1	139.00	0	0.00	138.00	1	5,449	0.02%
2019/11/13	1	143.50	1	144.00	144.00	0	5,480	0.00%
2019/11/11	2	137.00	2	140.50	137.50	0	5,554	0.00%
2019/11/08	2	141.25	2	138.75	140.00	0	5,572	0.00%
2019/11/07	7	136.36	6	138.92	139.00	1	5,556	0.02%
2019/11/06	6	149.25	1	149.00	147.00	5	5,537	0.09%
2019/11/05	2	154.25	6	154.83	154.00	-4	5,632	-0.07%
2019/11/04	1	154.00	1	154.50	154.50	0	5,735	0.00%
2019/11/01	13	154.46	13	153.62	154.00	0	5,818	0.00%
2019/10/31	83	160.64	68	157.71	155.00	15	5,955	0.25%
2019/10/30	35	155.89	60	158.31	158.00	-25	5,947	-0.42%
2019/10/29	126	158.55	112	158.23	160.50	14	6,036	0.23%	大買/大賣/
2019/10/28	0	0.00	2	155.50	157.50	-2	6,014	-0.03%
2019/10/25	0	0.00	1	157.00	156.00	-1	6,001	-0.02%
2019/10/24	1	154.00	1	154.00	155.50	0	5,968	0.00%
2019/10/23	8	159.31	4	157.63	157.00	4	5,990	0.07%
2019/10/22	8	159.19	5	159.40	159.00	3	5,972	0.05%
2019/10/21	1	156.50	1	158.50	155.50	0	6,058	0.00%
2019/10/18	11	154.73	19	155.92	157.00	-8	6,151	-0.13%
2019/10/17	1	150.50	5	153.80	154.50	-4	6,129	-0.07%
2019/10/16	11	150.00	3	151.33	147.50	8	6,024	0.13%
2019/10/15	5	160.30	1	160.00	156.50	4	5,862	0.07%
2019/10/14	2	156.75	2	155.00	158.00	0	5,964	0.00%
2019/10/09	6	148.42	5	149.40	150.00	1	5,878	0.02%
2019/10/08	2	151.75	2	150.50	150.00	0	5,816	0.00%
2019/10/07	30	154.50	32	153.00	154.50	-2	5,838	-0.03%
2019/10/04	1	154.00	2	153.50	151.50	-1	5,834	-0.02%
2019/10/03	13	154.65	10	153.00	153.00	3	5,844	0.05%
2019/10/02	8	154.25	0	0.00	158.50	8	5,739	0.14%
2019/10/01	4	155.88	12	155.71	153.50	-8	5,720	-0.14%
2019/09/27	1	150.50	1	155.50	151.00	0	5,657	0.00%
2019/09/25	12	158.04	17	155.56	157.00	-5	5,774	-0.09%
2019/09/24	10	162.00	10	158.50	158.50	0	5,892	0.00%
2019/09/23	10	163.00	5	162.00	162.00	5	6,030	0.08%
2019/09/20	11	160.55	10	163.50	162.50	1	6,224	0.02%
2019/09/19	11	160.27	10	162.50	162.50	1	6,234	0.02%
2019/09/18	10	163.50	13	163.46	163.50	-3	6,207	-0.05%
2019/09/17	14	162.21	14	162.64	163.00	0	6,191	0.00%
2019/09/16	89	163.77	83	162.06	162.00	6	6,208	0.10%
2019/09/12	52	160.27	52	165.43	167.00	0	6,221	0.00%
2019/09/11	86	148.60	85	154.74	155.50	1	6,115	0.02%
2019/09/10	70	148.50	71	149.04	149.50	-1	6,027	-0.02%
2019/09/09	63	151.14	65	149.00	148.50	-2	6,024	-0.03%
2019/09/06	32	149.75	42	151.04	152.00	-10	6,016	-0.17%
2019/09/05	44	148.56	46	148.80	149.50	-2	6,035	-0.03%
2019/09/04	20	141.90	27	143.35	146.50	-7	6,003	-0.12%
2019/09/03	22	142.55	23	143.28	141.50	-1	6,258	-0.02%
2019/09/02	0	0.00	2	143.00	142.50	-2	6,345	-0.03%
2019/08/30	3	138.17	2	138.00	137.00	1	6,354	0.02%
2019/08/29	10	137.70	13	138.54	139.50	-3	6,446	-0.05%
2019/08/28	2	138.25	4	138.38	136.50	-2	6,477	-0.03%
2019/08/27	19	141.08	5	139.40	139.00	14	6,511	0.22%
2019/08/26	2	138.50	1	137.00	141.00	1	6,534	0.02%
2019/08/23	10	140.30	1	140.00	140.00	9	6,560	0.14%
2019/08/22	33	144.97	33	143.73	143.50	0	6,542	0.00%
2019/08/21	0	0.00	1	142.50	146.00	-1	6,519	-0.02%
2019/08/20	39	146.69	38	141.76	143.00	1	6,657	0.02%
2019/08/19	18	140.47	26	142.19	141.50	-8	6,668	-0.12%
2019/08/16	11	144.50	0	0.00	139.50	11	6,761	0.16%
2019/08/15	0	0.00	3	142.50	142.00	-3	6,802	-0.04%
2019/08/14	32	142.16	42	141.08	140.00	-10	6,830	-0.15%
2019/08/13	12	136.00	13	137.23	137.00	-1	6,905	-0.01%
2019/08/12	43	141.19	40	137.95	137.00	3	7,028	0.04%
2019/08/08	51	135.35	54	138.06	140.00	-3	6,999	-0.04%
2019/08/07	12	132.08	13	136.62	132.00	-1	6,911	-0.01%
2019/08/06	24	123.50	24	127.42	129.00	0	6,759	0.00%
2019/08/05	24	130.29	23	127.98	128.00	1	6,721	0.01%
2019/08/02	29	128.36	25	128.90	128.00	4	6,697	0.06%
2019/08/01	52	138.22	41	137.56	137.50	11	6,555	0.17%
2019/07/31	22	129.18	24	130.42	137.50	-2	6,395	-0.03%
2019/07/30	1	123.00	0.1	124.50	125.00	0.9	6,240	0.01%
2019/07/29	1	128.50	2	127.50	129.00	-1	6,282	-0.02%
2019/07/25	0	0.00	1	127.00	127.00	-1	6,397	-0.02%
2019/07/24	1	125.01	5	125.00	125.50	-4	6,350	-0.06%
2019/07/23	17	130.00	16	128.41	126.00	1	6,387	0.02%
2019/07/22	8	123.38	7	124.21	129.50	1	6,256	0.02%
2019/07/19	0	0.00	6	116.83	118.00	-6	6,133	-0.10%
2019/07/18	0	0.00	40	114.00	112.50	-40	6,100	-0.66%
2019/07/17	0	0.00	11	113.23	115.00	-11	6,113	-0.18%
2019/07/16	56	120.29	4	120.50	115.00	52	6,170	0.84%
2019/07/15	4	114.51	0	0.00	117.00	4	6,164	0.07%
2019/07/12	0	114.00	5	115.00	115.00	-5	6,239	-0.08%
2019/07/11	3	114.00	0	0.00	114.00	3	6,344	0.05%
2019/07/10	2	112.50	0	0.00	112.00	2	6,461	0.03%
2019/07/03	5	116.20	0	0.00	117.50	5	6,525	0.08%
2019/07/02	0	0.00	10	116.50	118.50	-10	6,440	-0.16%
2019/07/01	15	116.00	10	116.75	118.00	5	6,417	0.08%
2019/06/28	20	112.63	23	109.76	109.00	-3	6,305	-0.05%
2019/06/27	76	106.86	78	109.62	112.00	-2	6,171	-0.03%
2019/06/24	1	101.00	0	0.00	103.50	1	6,065	0.02%
2019/06/21	0	0.00	1	105.50	102.00	-1	6,081	-0.02%
2019/06/20	6	104.42	4	105.00	104.50	2	6,077	0.03%
2019/06/19	11	101.95	14	101.89	103.00	-3	6,048	-0.05%
2019/06/18	0	0.00	11	98.78	98.70	-11	6,026	-0.18%
2019/06/17	1	98.80	0	0.00	98.90	1	6,073	0.02%
2019/06/13	3	100.70	2	100.80	99.40	1	6,074	0.02%
2019/06/12	5	101.70	3	101.17	99.90	2	6,206	0.03%
2019/06/11	25	100.90	50	99.91	100.00	-25	6,389	-0.39%
2019/06/10	10	91.40	5	91.10	94.60	5	6,229	0.08%
2019/06/05	6	90.37	4	94.03	88.30	2	6,198	0.03%
2019/06/04	5	90.72	30	89.37	91.60	-25	6,100	-0.41%
2019/06/03	30	87.83	0	0.00	88.30	30	6,072	0.49%
2019/05/31	0	0.00	1	89.00	86.90	-1	6,045	-0.02%
2019/05/30	10	87.20	4	86.20	87.00	6	5,989	0.10%
2019/05/28	0	0.00	4	84.23	84.60	-4	5,951	-0.07%
2019/05/27	3	85.67	1	83.50	82.80	2	5,916	0.03%
2019/05/24	1	88.10	10	90.26	88.10	-9	5,781	-0.16%
2019/05/23	1	87.60	0	0.00	90.50	1	5,741	0.02%
2019/05/22	0	0.00	13	94.15	93.00	-13	5,668	-0.23%
2019/05/21	1	87.10	5	88.44	90.50	-4	5,621	-0.07%
2019/05/17	7	94.20	0	0.00	91.80	7	5,596	0.13%
2019/05/16	22	106.02	0	0.00	102.00	22	5,524	0.40%
2019/05/15	0	108.00	5	108.80	108.50	-5	5,498	-0.09%
2019/05/14	3	102.68	3	103.83	104.50	0	5,448	0.00%
2019/05/13	10	102.30	4	102.25	100.50	6	5,444	0.11%
2019/05/10	5	103.10	3	106.17	106.50	2	5,499	0.04%
2019/05/09	12	106.46	2	109.00	104.00	10	5,628	0.18%
2019/05/08	10	108.00	11	108.55	109.00	-1	5,619	-0.02%
2019/05/07	0	0.00	6	109.58	107.50	-6	5,629	-0.11%
2019/05/06	12	108.63	1	109.00	105.50	11	5,579	0.20%
2019/05/03	0	0.00	9	107.33	112.00	-9	5,487	-0.16%
2019/04/29	9	96.73	2	97.60	98.70	7	5,496	0.13%
2019/04/25	0	0.00	1	103.50	103.00	-1	5,552	-0.02%
2019/04/24	7	100.79	6	101.25	102.00	1	5,741	0.02%
2019/04/23	1	103.50	2	102.00	104.50	-1	5,721	-0.02%
2019/04/22	6	102.08	32	102.69	104.00	-26	5,674	-0.46%
2019/04/19	27	103.35	26	99.96	102.00	1	5,605	0.02%
2019/04/18	32	99.81	21	100.83	100.00	11	5,493	0.20%
2019/04/17	16	97.79	3	98.77	98.10	13	5,448	0.24%
2019/04/16	44	93.82	44	96.06	98.10	0	5,368	0.00%
2019/04/15	0	0.00	9	94.43	92.00	-9	5,296	-0.17%
2019/04/12	4	87.28	10	86.87	87.30	-6	5,209	-0.12%
2019/04/11	10	87.81	13	86.65	86.50	-3	5,225	-0.06%
2019/04/10	0	0.00	13	87.20	87.90	-13	5,296	-0.25%
2019/04/09	1	89.40	3	88.90	87.70	-2	5,283	-0.04%
2019/04/08	27	88.33	4.1	91.43	88.20	22.9	5,288	0.43%
2019/04/03	0	0.00	9	89.17	90.80	-9	5,248	-0.17%
2019/04/02	0	0.00	15	89.87	88.20	-15	5,217	-0.29%
2019/04/01	1	87.30	2	87.40	87.40	-1	5,177	-0.02%
2019/03/29	2	86.80	26	87.57	88.80	-24	5,144	-0.47%
2019/03/28	5	85.00	0	0.00	84.90	5	5,029	0.10%
2019/03/27	4	83.95	0	0.00	85.10	4	5,061	0.08%
2019/03/26	6	83.70	0	0.00	83.50	6	5,049	0.12%
2019/03/25	14	83.59	0	0.00	85.00	14	5,080	0.28%
2019/03/22	6	85.60	0	0.00	84.60	6	5,091	0.12%
2019/03/21	8	82.80	1	82.50	85.50	7	5,059	0.14%
2019/03/20	6	81.50	6	82.05	82.40	0	5,035	0.00%
2019/03/19	4	80.43	5	80.94	80.90	-1	5,063	-0.02%
2019/03/15	1	79.50	5	80.14	80.50	-4	5,150	-0.08%
2019/03/14	65	75.49	72	78.86	77.80	-7	4,998	-0.14%
2019/03/13	5	71.98	16	72.89	72.70	-11	4,833	-0.23%
2019/03/12	4	70.60	0	0.00	70.80	4	4,830	0.08%
2019/03/11	0.1	68.80	1	68.50	69.20	-1	5,033	-0.02%
2019/03/08	1	65.70	1	66.80	67.00	0	4,985	0.00%
2019/03/07	0	0.00	2	67.15	66.50	-2	4,989	-0.04%
2019/03/04	1	67.90	2	68.75	68.60	-1	5,252	-0.02%
2019/02/27	2	67.80	6	67.90	68.30	-4	5,301	-0.08%
2019/02/26	2	69.60	0	0.00	69.10	2	5,292	0.04%
2019/02/25	8	69.38	8	69.90	70.10	0	5,336	0.00%
2019/02/22	0	0.00	0.1	68.80	68.80	-0.1	5,313	0.00%
2019/02/21	3	70.47	3	71.00	69.90	0	5,302	0.00%
2019/02/20	3	70.13	51	69.40	69.40	-48	5,246	-0.91%
2019/02/19	15	71.21	100	70.35	70.60	-85	5,206	-1.63%
2019/02/18	108	68.53	107.5	69.63	69.60	0.5	5,144	0.01%	大買/大賣/
2019/02/15	84	67.72	5	66.90	66.80	79	5,016	1.57%
2019/02/11	0	0.00	3	65.03	65.50	-3	4,776	-0.06%
2019/01/30	6	59.88	72	60.15	61.00	-66	4,652	-1.42%
2019/01/29	4	58.13	4	58.33	58.20	0	4,489	0.00%
2019/01/28	0	0.00	1	58.10	58.10	-1	4,577	-0.02%
2019/01/25	1	57.10	0	0.00	57.50	1	4,689	0.02%
2019/01/24	4	57.10	10	57.30	57.10	-6	4,746	-0.13%
2019/01/23	1	57.20	6	57.32	57.70	-5	4,748	-0.11%
2019/01/22	6	58.17	3	58.70	57.60	3	4,736	0.06%
2019/01/21	0	0.00	2	58.35	58.90	-2	4,698	-0.04%
2019/01/18	9	57.96	9	57.77	57.30	0	4,629	0.00%
2019/01/17	9	57.52	102	58.96	56.80	-93	4,596	-2.02%	大賣/
2019/01/16	121	58.15	77	58.42	59.20	44	4,485	0.98%	大買/
2019/01/15	3	54.37	6	54.62	54.30	-3	4,288	-0.07%
2019/01/11	1	53.70	0	0.00	53.60	1	4,275	0.02%
2019/01/10	3	53.63	2	54.20	53.60	1	4,281	0.02%
2019/01/09	15	53.43	1	53.60	53.30	14	4,311	0.32%
2019/01/08	1	52.50	0	0.00	53.00	1	4,316	0.02%
2019/01/07	0	0.00	2	52.40	52.50	-2	4,339	-0.05%
2019/01/04	11	50.30	12	50.63	50.90	-1	4,312	-0.02%
2019/01/03	1	51.20	0	0.00	50.30	1	4,344	0.02%
2019/01/02	1	52.10	1	53.20	51.70	0	4,356	0.00%
2018/12/27	0	0.00	41	49.15	49.25	-41	4,318	-0.95%
2018/12/26	0	0.00	1	48.35	48.05	-1	4,353	-0.02%
2018/12/25	1	48.60	5	48.57	48.60	-4	4,357	-0.09%
2018/12/24	0	0.00	3	49.60	49.70	-3	4,344	-0.07%
2018/12/22	3	49.13	2	48.63	48.95	1	4,337	0.02%
2018/12/21	1	48.65	8	48.96	48.95	-7	4,360	-0.16%
2018/12/20	0	0.00	9	49.11	49.20	-9	4,354	-0.21%
2018/12/19	1	49.80	1	49.85	49.80	0	4,322	0.00%
2018/12/18	2	50.55	0	0.00	50.40	2	4,274	0.05%
2018/12/17	2	52.60	8	53.56	52.30	-6	4,222	-0.14%
2018/12/14	2	52.00	1	53.20	53.30	1	4,258	0.02%
2018/12/13	5	52.96	4	52.85	52.50	1	4,236	0.02%
2018/12/12	4	54.45	2	54.80	53.80	2	4,180	0.05%
2018/12/11	22	53.48	5	52.80	53.20	17	4,060	0.42%
2018/12/10	7	50.46	5	48.97	50.00	2	3,929	0.05%
2018/12/07	6	49.38	1	50.50	49.40	5	3,888	0.13%
2018/12/06	8	49.48	14	50.55	48.35	-6	3,858	-0.16%
2018/12/05	19	54.00	3	54.07	53.50	16	3,781	0.42%
2018/12/04	28	55.41	35	55.60	55.00	-7	3,744	-0.19%
2018/12/03	0	0.00	4	53.05	53.40	-4	3,482	-0.11%
2018/11/30	1	47.80	2	47.85	48.60	-1	3,466	-0.03%
2018/11/29	2	48.10	4	48.66	48.00	-2	3,443	-0.06%
2018/11/28	8	47.42	1	47.50	47.25	7	3,347	0.21%
2018/11/27	4	46.60	4	46.79	47.15	0	3,276	0.00%
2018/11/26	0	0.00	10	43.40	45.00	-10	3,144	-0.32%
2018/11/23	5	43.10	0	0.00	42.25	5	3,107	0.16%
2018/11/22	3	43.85	2.3	44.39	43.15	0.7	3,086	0.02%
2018/11/21	8	42.69	3	42.05	42.65	5	3,030	0.16%
2018/11/16	13	44.25	3	43.85	43.50	10	3,064	0.33%
2018/11/15	0	0.00	10	43.45	44.30	-10	3,057	-0.33%
2018/11/14	1	44.80	0	0.00	44.35	1	3,035	0.03%
2018/11/13	0	0.00	2	44.85	45.40	-2	3,031	-0.07%
2018/11/09	2	45.80	0	0.00	45.80	2	3,026	0.07%
2018/11/08	1	46.05	1	46.40	46.55	0	3,029	0.00%
2018/11/07	1	47.10	1	46.85	47.10	0	2,998	0.00%
2018/11/06	1	46.15	0	0.00	45.55	1	3,001	0.03%
2018/11/05	2	47.93	32	46.71	47.30	-30	2,955	-1.02%
2018/11/02	98	45.14	72	45.22	46.00	26	2,851	0.91%
2018/11/01	3	42.95	0	0.00	43.20	3	2,695	0.11%
2018/10/31	4	38.30	4	38.71	39.60	0	2,648	0.00%
2018/10/29	53	36.87	1	36.80	36.75	52	2,715	1.92%
2018/10/25	50	38.30	0	0.00	38.20	50	2,738	1.83%
2018/10/23	1	41.15	1	41.65	40.80	0	2,682	0.00%
2018/10/19	4	39.20	0	0.00	40.40	4	2,662	0.15%
2018/10/18	3	42.50	5	42.61	41.85	-2	2,626	-0.08%
2018/10/17	53	41.05	0	0.00	41.80	53	2,590	2.05%
2018/10/16	1	41.60	0	0.00	41.30	1	2,532	0.04%
2018/10/15	1	41.70	1	41.90	41.50	0	2,481	0.00%
2018/10/12	32	41.28	32	42.13	41.80	0	2,424	0.00%
2018/10/11	3	42.83	0	0.00	42.75	3	2,388	0.13%
2018/10/09	8	47.81	8	48.11	47.50	0	2,318	0.00%
2018/10/05	5	52.32	3	53.20	51.10	2	2,254	0.09%
2018/10/04	2	54.40	1	54.40	54.60	1	2,222	0.04%
2018/10/01	1	58.30	0	0.00	60.20	1	2,296	0.04%
2018/09/27	0	0.00	20	58.90	58.90	-20	2,493	-0.80%
2018/09/21	1	61.20	1	61.60	62.00	0	2,514	0.00%
2018/09/20	1	61.90	2	61.90	60.70	-1	2,522	-0.04%
2018/09/19	3	61.87	1	61.90	62.20	2	2,471	0.08%
2018/09/12	2	60.05	0	0.00	59.70	2	2,605	0.08%
2018/09/11	1	60.50	1	61.70	61.00	0	2,608	0.00%
2018/09/10	3	60.27	0	0.00	61.00	3	2,632	0.11%
2018/09/06	0	0.00	1	67.90	67.60	-1	2,625	-0.04%
2018/09/05	1	67.30	0	0.00	68.00	1	2,653	0.04%
2018/08/30	0	0.00	1	65.60	67.20	-1	2,813	-0.04%
2018/08/29	1	66.70	0	0.00	66.50	1	2,930	0.03%
2018/08/28	1	67.40	0	0.00	67.40	1	3,205	0.03%
2018/08/24	11	64.99	0	0.00	65.80	11	3,402	0.32%
2018/08/23	0	0.00	1	67.90	67.30	-1	3,392	-0.03%
2018/08/22	2	68.10	2	68.00	67.90	0	3,434	0.00%
2018/08/21	10	66.50	0	0.00	66.90	10	3,500	0.29%
2018/08/20	5	66.80	0	0.00	67.00	5	3,542	0.14%
2018/08/17	1	69.50	1	70.80	69.00	0	3,516	0.00%
2018/08/13	1	70.40	5	70.00	69.50	-4	3,550	-0.11%
2018/08/08	6	71.72	0	0.00	70.70	6	3,507	0.17%
2018/08/07	3	71.13	0	0.00	71.00	3	3,490	0.09%
2018/08/06	5	75.86	3.1	74.15	72.20	1.9	3,469	0.06%
2018/08/03	1	74.50	34	75.84	76.00	-33	3,393	-0.97%
2018/08/02	16	74.11	7	74.89	73.30	9	3,375	0.27%
2018/08/01	2	73.70	8	74.00	74.20	-6	3,346	-0.18%
2018/07/31	0	0.00	1	71.40	72.00	-1	3,331	-0.03%
2018/07/30	0	0.00	1	71.20	70.40	-1	3,329	-0.03%
2018/07/27	2	71.40	5	70.70	70.70	-3	3,323	-0.09%
2018/07/20	0	0.00	2	71.15	71.40	-2	3,427	-0.06%
2018/07/17	0	0.00	1	71.60	72.00	-1	3,684	-0.03%
2018/07/16	5	71.76	0.2	71.10	71.30	4.9	3,682	0.13%
2018/07/13	0	0.00	0.3	72.00	72.00	-0.3	3,678	-0.01%
2018/07/12	9	71.16	0	0.00	72.60	9	3,690	0.24%
2018/07/11	1	73.70	0	0.00	73.90	1	3,701	0.03%
2018/07/10	1	75.90	20	74.87	75.90	-19	3,673	-0.52%
2018/07/09	3	74.66	18	74.59	74.40	-15	3,627	-0.41%
2018/07/05	13	76.03	20	74.45	73.80	-7	3,524	-0.20%
2018/07/04	0	72.50	7	72.00	72.70	-7	3,340	-0.21%
2018/07/03	5	72.60	5	71.90	70.50	0	3,322	0.00%
2018/07/02	0	0.00	1	71.90	71.60	-1	3,317	-0.03%
2018/06/29	1	71.29	2	71.25	71.10	-1	3,321	-0.03%
2018/06/28	0	69.70	3	70.63	69.90	-3	3,303	-0.09%
2018/06/26	1	67.40	0	0.00	68.60	1	3,320	0.03%
2018/06/22	2	67.25	0	0.00	66.90	2	3,334	0.06%
2018/06/19	1	69.40	1	68.80	68.80	0	3,317	0.00%
2018/06/15	1	72.30	0	0.00	70.80	1	3,321	0.03%
2018/06/14	0	0.00	1	72.30	71.80	-1	3,295	-0.03%
2018/06/13	0	0.00	4	73.93	72.40	-4	3,364	-0.12%
2018/06/12	0	0.00	3	72.60	72.00	-3	3,403	-0.09%
2018/06/11	5	72.50	7	71.21	72.40	-2	3,464	-0.06%
2018/06/08	5	70.00	14	71.00	71.00	-9	3,418	-0.26%
2018/06/07	11	71.38	9	75.00	71.70	2	3,482	0.06%
2018/06/06	33	74.67	27	74.44	73.80	6	3,442	0.17%
2018/06/05	20	72.62	36	74.30	71.20	-16	3,301	-0.48%
2018/06/04	24	68.49	9	69.91	70.80	15	3,032	0.49%
2018/06/01	6	64.65	5	64.50	64.40	1	2,888	0.03%
2018/05/31	1	65.10	5	65.30	64.20	-4	2,881	-0.14%
2018/05/30	6	65.20	0	0.00	64.50	6	2,843	0.21%
2018/05/29	2	67.39	2	67.50	67.10	0	2,817	0.00%
2018/05/28	13.1	65.85	5	66.02	66.00	8.1	2,936	0.28%
2018/05/25	5	63.30	0	0.00	63.30	5	3,014	0.17%
2018/05/24	11	62.00	0	0.00	62.50	11	3,333	0.33%
2018/05/23	1	63.00	1	63.30	62.80	0	3,364	0.00%
2018/05/22	1	62.70	0	0.00	62.40	1	3,396	0.03%
2018/05/21	1	63.20	0	0.00	63.60	1	3,516	0.03%
2018/05/18	0	0.00	4	63.35	63.40	-4	3,607	-0.11%
2018/05/17	0	0.00	4	64.00	63.80	-4	3,679	-0.11%
2018/05/16	1	64.60	1	64.50	64.50	0	3,738	0.00%
2018/05/15	2	65.80	0	0.00	65.60	2	3,788	0.05%
2018/05/14	5	67.10	0	0.00	66.70	5	3,808	0.13%
2018/05/11	1	66.60	0	0.00	66.20	1	3,792	0.03%
2018/05/10	7	67.84	10	67.60	66.80	-3	3,786	-0.08%
2018/05/09	0	0.00	2	67.00	66.60	-2	3,788	-0.05%
2018/05/08	2	65.60	1	65.70	67.30	1	3,811	0.03%
2018/05/07	2	65.50	0	0.00	65.00	2	3,801	0.05%
2018/05/04	1	66.00	1	66.40	65.90	0	3,792	0.00%
2018/05/03	1	68.70	0	0.00	66.10	1	3,786	0.03%
2018/05/02	79.1	68.84	84	68.99	67.80	-4.9	3,765	-0.13%
2018/04/30	1	66.00	8	66.30	66.50	-7	3,715	-0.19%
2018/04/26	2	64.20	1	64.90	63.00	1	3,669	0.03%
2018/04/25	9	62.47	24	63.10	65.00	-15	3,659	-0.41%
2018/04/24	57	58.73	67	59.58	62.90	-10	3,639	-0.27%
2018/04/23	43	62.73	59	64.15	62.00	-16	3,467	-0.46%
2018/04/20	0	0.00	32	67.97	68.50	-32	3,387	-0.94%
2018/04/19	11	68.92	0	0.00	68.00	11	3,398	0.32%
2018/04/18	8	68.99	6	69.13	69.20	2	3,461	0.06%
2018/04/17	2	70.05	0	0.00	68.00	2	3,436	0.06%
2018/04/16	1	71.80	5	72.30	72.40	-4	3,400	-0.12%
2018/04/13	3	72.47	42	73.13	72.80	-39	3,402	-1.15%
2018/04/12	4	71.98	38	72.04	72.50	-34	3,403	-1.00%
2018/04/11	67.1	71.58	15	71.32	71.20	52.1	3,392	1.53%
2018/04/10	7	70.37	7	70.49	70.50	0	3,430	0.00%
2018/04/09	11	70.91	20	69.98	69.50	-9	3,476	-0.26%
2018/04/03	4	69.05	9	70.94	71.40	-5	3,462	-0.14%
2018/04/02	28	71.35	9	70.00	70.00	19	3,484	0.55%
2018/03/31	15	72.38	14	72.53	71.90	1	3,472	0.03%
2018/03/30	2.1	69.47	28	71.95	71.50	-25.9	3,470	-0.75%
2018/03/29	13	67.33	13	68.32	68.60	0	3,408	0.00%
2018/03/28	8	68.90	8	67.40	67.40	0	3,386	0.00%
2018/03/27	5	70.88	3	71.27	70.20	2	3,352	0.06%
2018/03/26	6	69.90	21	71.20	70.70	-15	3,344	-0.45%
2018/03/23	6	69.15	6	70.90	70.20	0	3,332	0.00%
2018/03/22	23	73.92	8.1	75.26	71.90	14.9	3,307	0.45%
2018/03/21	27.1	73.99	14	74.89	76.00	13.1	3,250	0.40%
2018/03/20	23	73.46	14	73.07	73.00	9	3,194	0.28%
2018/03/19	10	71.33	17	73.84	74.50	-7	3,142	-0.22%
2018/03/16	109	71.86	88.1	71.84	70.50	21	3,065	0.68%	大買/
2018/03/15	37	69.36	48	70.34	70.70	-11	3,000	-0.37%
2018/03/14	7	72.16	24	72.25	71.50	-17	2,949	-0.58%
2018/03/13	32.1	74.30	3	72.70	72.40	29.1	2,925	0.99%
2018/03/12	6	72.42	1	73.70	71.70	5	2,784	0.18%
2018/03/09	6	71.65	6	71.50	71.50	0	2,745	0.00%
2018/03/08	4	72.50	4	71.30	71.20	0	2,753	0.00%
2018/03/07	7	73.09	5	73.20	72.00	2	2,744	0.07%
2018/03/06	45	73.32	10	73.13	74.00	35	2,742	1.28%
2018/03/05	5	74.20	2	74.65	73.30	3	2,723	0.11%
2018/03/02	8	74.56	9	74.63	74.40	-1	2,746	-0.04%
2018/03/01	30	75.42	13.1	76.33	74.80	16.9	2,766	0.61%
2018/02/27	21	76.46	12.1	77.63	76.50	8.9	2,592	0.34%
2018/02/26	55	75.56	90	74.57	77.80	-35	2,536	-1.38%
2018/02/23	10	70.80	0	0.00	70.80	10	2,217	0.45%
2018/02/22	45	71.50	0	0.00	71.50	45	2,170	2.07%
2018/02/12	0	0.00	1	69.90	69.70	-1	2,006	-0.05%
2018/02/09	1	67.30	0	0.00	67.40	1	1,910	0.05%
2018/02/07	0	0.00	2	65.00	64.50	-2	1,774	-0.11%
2018/02/06	1	60.10	1	60.90	63.10	0	1,717	0.00%
2018/02/05	1	63.10	2	62.70	63.10	-1	1,705	-0.06%
2018/02/01	0	0.00	1	63.80	63.20	-1	1,732	-0.06%
2018/01/24	1	63.30	0	0.00	63.20	1	1,764	0.06%
2018/01/22	0	0.00	1	64.20	65.20	-1	1,815	-0.06%
2018/01/19	1	64.60	0	0.00	64.10	1	1,829	0.05%
2018/01/18	5	66.10	1	68.00	66.00	4	1,834	0.22%
2018/01/16	1	68.10	0.1	68.10	68.40	1	1,850	0.05%
2018/01/12	2	67.64	6	67.98	67.60	-4	1,879	-0.21%
2018/01/09	1	66.20	1	67.20	66.20	0	1,895	0.00%
2018/01/08	0	67.60	0	0.00	67.80	0	2,002	0.00%
2018/01/05	1	68.20	1	68.50	67.60	0	2,009	0.00%
2018/01/04	2	68.55	6	68.95	68.50	-4	2,043	-0.20%
2018/01/03	1	67.96	1	67.50	66.50	0	2,122	0.00%
2018/01/02	1	64.00	1	64.80	65.80	0	2,198	0.00%