聯茂 (6213)-元大-土城永寧券商分點個股進出

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
107.0
漲跌
▲2.5
漲幅
+2.39%
成交量
7,171張
產業
上市電子零組件類股
768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-土城永寧券商分點個股進出

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-土城永寧券商分點個股進出
元大-土城永寧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
2024/05/16	3	106.83	4	108.00	107.00	-1	10,499	-0.01%
2024/05/15	2	106.75	0	0.00	104.50	2	10,512	0.02%
2024/05/14	1	104.50	1	105.00	105.00	0	10,563	0.00%
2024/05/13	83.2	107.18	1	103.50	104.00	82.2	10,807	0.76%
2024/05/10	12	105.58	15	107.30	109.00	-3	10,763	-0.03%
2024/05/09	4	105.62	90	105.48	106.50	-86	10,623	-0.81%
2024/05/08	6	101.58	2	102.75	103.00	4	10,448	0.04%
2024/05/07	895	102.02	872	102.70	103.50	23	10,350	0.22%	大買/大賣/
2024/05/06	35	106.74	312	108.60	106.00	-277	9,979	-2.78%	大賣/鉅額交易
2024/05/03	335	107.61	24	110.88	107.00	311	9,902	3.14%	大買/鉅額交易
2024/05/02	27	108.91	0.1	108.00	107.50	27	9,780	0.28%
2024/04/30	2	110.73	4	110.13	109.50	-2	9,739	-0.02%
2024/04/29	1	110.00	1	110.00	109.50	0	9,674	0.00%
2024/04/26	6	110.17	6	114.92	110.00	0	9,670	0.00%
2024/04/25	17	112.50	3	112.83	111.50	14	9,490	0.15%
2024/04/24	13	111.38	8.3	110.78	111.00	4.7	9,347	0.05%
2024/04/23	4.1	110.06	13	110.84	109.00	-8.9	9,238	-0.10%
2024/04/22	11	108.50	1	110.00	107.00	10	9,079	0.11%
2024/04/19	9.2	110.11	8	110.56	110.00	1.2	8,913	0.01%
2024/04/18	31.2	110.25	30	111.12	111.50	1.2	8,768	0.01%
2024/04/17	8	111.31	34.2	112.02	111.00	-26.2	8,658	-0.30%
2024/04/16	38.3	106.45	3.5	106.14	107.50	34.8	8,395	0.41%
2024/04/15	17	116.47	0.2	119.00	116.00	16.8	8,153	0.21%
2024/04/12	33	120.67	56.9	121.82	121.50	-23.9	8,020	-0.30%
2024/04/11	33	120.17	3	119.50	118.50	30	7,824	0.38%
2024/04/10	46	124.21	83.4	124.64	124.00	-37.4	7,812	-0.48%
2024/04/09	37	116.42	14	116.25	117.50	23	7,233	0.32%
2024/04/08	405	112.45	1	114.50	111.50	404	6,703	6.03%	大買/鉅額交易
2024/04/03	9.2	117.88	1,205	119.60	116.50	-1,195.8	6,408	-18.66%	大賣/鉅額交易
2024/04/02	1,076	117.13	81.5	114.71	117.50	994.5	5,728	17.36%	大買/鉅額交易
2024/04/01	1	105.50	202	106.99	107.00	-201	5,015	-4.01%	大賣/鉅額交易
2024/03/29	30	97.88	49.9	97.40	98.30	-19.9	4,421	-0.45%
2024/03/28	2	87.60	16.5	88.74	89.40	-14.5	3,870	-0.38%
2024/03/26	1.1	85.01	0	0.00	85.70	1.1	3,698	0.03%
2024/03/25	1.5	85.14	1	85.00	84.80	0.5	3,635	0.01%
2024/03/21	5	83.74	3.7	84.33	84.80	1.3	3,620	0.04%
2024/03/18	0	0.00	1	82.90	83.70	-1	3,672	-0.03%
2024/03/15	2.1	81.60	2	81.55	81.50	0.1	3,674	0.00%
2024/03/14	3	81.47	0	0.00	81.90	3	3,715	0.08%
2024/03/13	3	82.37	0	0.00	81.50	3	3,729	0.08%
2024/03/12	11	83.81	0	0.00	83.40	11	3,729	0.30%
2024/03/11	1	84.60	0	0.00	84.50	1	3,817	0.03%
2024/03/08	8	86.23	1	88.09	85.50	7	3,807	0.18%
2024/03/07	0	0.00	1	91.70	88.70	-1	3,762	-0.03%
2024/03/04	2	90.75	0	91.20	90.80	2	3,730	0.05%
2024/03/01	1	91.40	4	90.53	90.60	-3	3,747	-0.08%
2024/02/27	1.1	86.43	0	86.50	86.00	1	3,707	0.03%
2024/02/26	2	87.91	1	88.90	89.00	1	3,689	0.03%
2024/02/23	0	89.30	0	89.30	88.90	0	3,728	0.00%
2024/02/22	0	0.00	0.1	90.11	89.70	-0.1	3,735	0.00%
2024/02/21	0.1	90.50	0.2	90.60	90.30	-0.2	3,783	0.00%
2024/02/20	4	90.98	3.1	91.53	91.10	0.9	3,790	0.02%
2024/02/19	7.7	95.73	7.4	97.83	92.80	0.3	3,790	0.01%
2024/02/16	0.2	94.35	2	93.90	94.80	-1.8	3,690	-0.05%
2024/02/15	2	90.20	2.3	90.59	91.00	-0.3	3,687	-0.01%
2024/02/05	2	92.30	12	90.42	89.60	-10	3,690	-0.27%
2024/02/02	0.3	85.93	0	0.00	86.70	0.3	3,620	0.01%
2024/01/31	0	0.00	0	83.00	82.90	0	3,650	0.00%
2024/01/29	1	83.50	0.2	83.77	83.90	0.9	3,739	0.02%
2024/01/25	0.1	84.65	0.2	84.30	84.00	-0.1	3,996	0.00%
2024/01/22	5.4	85.53	9	85.80	86.20	-3.6	4,309	-0.08%
2024/01/19	0.5	82.38	0	0.00	82.60	0.5	4,304	0.01%
2024/01/18	0.1	81.10	0.1	80.65	80.20	-0.1	4,347	0.00%
2024/01/17	6.6	81.62	0.1	81.04	80.50	6.4	4,411	0.15%
2024/01/15	2	86.65	2	86.50	86.40	0	4,498	0.00%
2024/01/12	0	0.00	2	87.50	85.80	-2	4,632	-0.04%
2024/01/11	0.1	84.00	1	85.40	85.50	-0.9	4,688	-0.02%
2024/01/10	0	0.00	1	86.00	84.60	-1	4,903	-0.02%
2024/01/09	0.1	85.90	5	87.00	86.70	-4.9	4,995	-0.10%
2024/01/08	0	0.00	4	87.50	87.10	-4	5,025	-0.08%
2024/01/05	1.1	87.08	2	87.70	87.00	-0.9	5,090	-0.02%
2024/01/04	14	86.81	13	88.32	85.60	1	5,041	0.02%
2024/01/03	0	0.00	1.1	85.82	85.20	-1.1	4,974	-0.02%
2024/01/02	12	84.70	13.1	85.56	84.60	-1.1	5,032	-0.02%
2023/12/29	0	0.00	1	85.90	84.80	-1	5,105	-0.02%
2023/12/28	0.1	83.70	0.2	83.70	83.70	-0.1	5,144	0.00%
2023/12/27	0.4	83.95	4	83.48	84.00	-3.6	5,356	-0.07%
2023/12/25	1	82.80	2	82.90	82.90	-1	5,698	-0.02%
2023/12/22	2	82.60	0	0.00	82.40	2	5,777	0.03%
2023/12/19	1	82.00	0	0.00	81.80	1	6,291	0.02%
2023/12/18	3.1	82.73	0	0.00	82.30	3.1	6,344	0.05%
2023/12/15	1.1	82.52	2	84.50	84.50	-0.9	6,388	-0.01%
2023/12/14	0.1	83.00	1	83.90	84.30	-1	6,420	-0.01%
2023/12/13	0.5	81.88	0	0.00	81.60	0.5	6,384	0.01%
2023/12/12	2	83.20	0	0.00	82.20	2	6,416	0.03%
2023/12/11	0	0.00	2	84.90	83.50	-2	6,444	-0.03%
2023/12/08	0	0.00	1	81.90	82.80	-1	6,443	-0.02%
2023/12/07	1	81.80	0	0.00	81.20	1	6,451	0.02%
2023/12/06	14.3	83.83	0.1	84.60	82.00	14.2	6,465	0.22%
2023/12/05	2.4	86.05	0	0.00	86.60	2.4	6,450	0.04%
2023/12/04	4	86.98	5.5	87.65	87.10	-1.5	6,510	-0.02%
2023/12/01	3	86.64	2	87.00	87.00	1	6,698	0.02%
2023/11/30	0	0.00	6	89.28	88.70	-6	7,014	-0.09%
2023/11/29	0.4	88.66	1	88.30	88.20	-0.6	7,394	-0.01%
2023/11/28	7.5	88.05	4	87.73	88.90	3.5	7,714	0.05%
2023/11/27	8.4	86.30	5	85.50	85.50	3.4	8,433	0.04%
2023/11/24	3	87.03	3	87.53	87.20	0	9,029	0.00%
2023/11/22	1.6	89.07	1	89.30	89.90	0.6	9,316	0.01%
2023/11/21	4	89.48	25	90.13	90.60	-21	9,307	-0.23%
2023/11/20	16	90.69	18.2	90.93	90.80	-2.2	9,322	-0.02%
2023/11/17	1	88.70	6	89.08	89.70	-5	9,256	-0.05%
2023/11/16	4	88.25	1	88.00	88.50	3	9,366	0.03%
2023/11/15	12	89.65	7	89.16	89.80	5	9,390	0.05%
2023/11/14	14	88.30	18.5	88.65	86.80	-4.5	9,363	-0.05%
2023/11/13	11	87.83	3.2	87.19	87.30	7.8	9,343	0.08%
2023/11/10	17	87.05	53	86.47	87.20	-36	9,237	-0.39%
2023/11/09	45	83.57	24	83.98	83.50	21	9,025	0.23%
2023/11/08	13.2	83.02	0	0.00	83.10	13.2	8,966	0.15%
2023/11/06	0	0.00	5	82.48	83.10	-5	8,904	-0.06%
2023/11/03	0	0.00	3	82.13	80.80	-3	8,842	-0.03%
2023/11/02	10	81.22	4	82.08	81.10	6	8,803	0.07%
2023/11/01	1	80.20	7	79.76	80.20	-6	8,687	-0.07%
2023/10/31	3.1	77.51	3.1	77.92	75.90	0.1	8,540	0.00%
2023/10/30	4.1	78.98	0	0.00	79.20	4.1	8,509	0.05%
2023/10/27	1	80.70	1	82.60	80.10	0	8,493	0.00%
2023/10/26	1.2	80.60	0.1	81.10	80.40	1.1	8,546	0.01%
2023/10/25	3.4	83.31	0	0.00	83.00	3.4	8,644	0.04%
2023/10/24	2.1	81.66	5.1	80.88	83.00	-3.1	8,934	-0.03%
2023/10/23	0.1	79.23	0.1	78.70	78.60	0	9,231	0.00%
2023/10/20	3.2	79.18	4	79.13	80.00	-0.8	9,253	-0.01%
2023/10/19	6.5	77.51	0.1	78.65	76.90	6.4	9,169	0.07%
2023/10/18	12.1	79.11	5	79.68	79.00	7.1	9,114	0.08%
2023/10/17	6.1	87.41	0.2	86.97	86.30	5.9	9,011	0.07%
2023/10/16	3.1	89.12	3.3	89.19	89.30	-0.2	8,989	0.00%
2023/10/13	7.1	92.75	4	92.58	90.60	3.1	9,086	0.03%
2023/10/12	3.1	94.52	1	96.00	94.50	2.1	9,057	0.02%
2023/10/11	3.2	94.98	4	96.38	94.40	-0.8	9,041	-0.01%
2023/10/06	2.2	95.11	3	96.60	95.10	-0.8	8,904	-0.01%
2023/10/05	0.2	95.14	2	95.30	94.80	-1.8	8,794	-0.02%
2023/10/04	16	92.74	16.1	93.50	93.90	-0.1	8,686	0.00%
2023/10/03	5	94.98	12.1	95.66	94.40	-7.1	8,606	-0.08%
2023/10/02	10	93.83	110	93.91	94.20	-100	8,398	-1.19%	大賣/
2023/09/28	7	91.06	44	91.05	91.20	-37	8,187	-0.45%
2023/09/27	5	88.76	3	88.07	89.50	2	8,052	0.02%
2023/09/26	72	88.56	36	89.66	87.60	36	7,972	0.45%
2023/09/25	13	86.29	38	88.19	89.10	-25	7,783	-0.32%
2023/09/22	4	85.94	5	84.96	86.10	-1	7,668	-0.01%
2023/09/21	2	81.70	1	81.00	81.10	1	7,431	0.01%
2023/09/20	11.1	81.24	0	0.00	81.40	11.1	7,360	0.15%
2023/09/19	5	83.52	0	0.00	82.50	5	7,303	0.07%
2023/09/18	15	86.03	0	0.00	85.60	15	7,240	0.21%
2023/09/15	1	85.80	0	0.00	87.40	1	7,212	0.01%
2023/09/14	0	0.00	1	86.60	86.80	-1	7,154	-0.01%
2023/09/13	3	87.13	4	85.58	85.30	-1	7,103	-0.01%
2023/09/12	2.1	87.22	1	86.60	87.40	1.1	7,055	0.02%
2023/09/11	6	87.93	2.4	89.39	87.00	3.6	7,017	0.05%
2023/09/08	9	89.80	12	90.62	90.60	-3	6,977	-0.04%
2023/09/07	100	92.98	6	93.32	92.30	94	6,860	1.37%
2023/09/06	54	94.24	45	94.57	94.30	9	6,786	0.13%
2023/09/05	18.4	94.32	56	91.94	94.90	-37.6	6,575	-0.57%
2023/09/04	56	90.52	17	91.36	90.20	39	6,214	0.63%
2023/09/01	5	97.40	3	98.47	96.60	2	5,864	0.03%
2023/08/31	34	97.47	31.5	97.97	98.40	2.5	5,502	0.05%
2023/08/30	39	91.02	56.1	93.15	96.40	-17.1	4,725	-0.36%
2023/08/29	28	88.56	27.1	89.44	87.70	0.9	4,088	0.02%
2023/08/28	1	82.90	4	83.00	83.00	-3	3,758	-0.08%
2023/08/25	1	83.60	4	82.58	82.70	-3	3,720	-0.08%
2023/08/24	3	83.80	3	83.20	82.90	0	3,679	0.00%
2023/08/23	0	0.00	2	82.35	81.30	-2	3,611	-0.06%
2023/08/22	3	84.33	0	0.00	81.60	3	3,604	0.08%
2023/08/21	3	81.27	3	81.87	82.30	0	3,464	0.00%
2023/08/18	4	80.50	4.1	81.94	79.30	-0.1	3,386	0.00%
2023/08/17	3	77.00	5	78.34	80.00	-2	3,273	-0.06%
2023/08/16	1	72.70	0	0.00	73.80	1	3,223	0.03%
2023/08/11	1	74.50	0	0.00	73.60	1	3,207	0.03%
2023/08/10	2	74.25	0.3	73.80	74.00	1.7	3,215	0.05%
2023/08/08	1	76.20	0	0.00	75.70	1	3,200	0.03%
2023/08/07	0.3	79.27	0	0.00	78.80	0.3	3,205	0.01%
2023/08/04	4	74.60	2	75.00	74.60	2	3,186	0.06%
2023/08/02	5	76.74	4	76.48	75.70	1	3,155	0.03%
2023/08/01	1	80.00	0	0.00	77.70	1	3,066	0.03%
2023/07/31	0	0.00	1	79.70	79.20	-1	3,016	-0.03%
2023/07/28	8	82.78	96	84.28	81.70	-88	2,893	-3.04%
2023/07/27	96.1	90.13	21.1	87.46	83.50	75	2,734	2.74%
2023/07/26	14	86.49	13	82.82	82.20	1	2,363	0.04%
2023/07/25	2	84.10	7	85.90	85.90	-5	1,976	-0.25%
2023/07/24	12	78.59	2.1	78.14	78.10	9.9	1,902	0.52%
2023/07/21	0.1	77.30	2	77.35	78.30	-1.9	1,858	-0.10%
2023/07/20	3	79.53	4	78.12	77.80	-1	1,825	-0.05%
2023/07/19	0	0.00	1	78.00	78.10	-1	1,687	-0.06%
2023/07/18	1	76.50	12	78.54	78.00	-11	1,612	-0.68%
2023/07/17	4	75.03	3.3	75.77	75.60	0.7	1,464	0.05%
2023/07/13	0	0.00	7.4	70.48	70.70	-7.4	1,413	-0.52%
2023/07/12	0	68.00	0	0.00	68.00	0	1,374	0.00%
2023/07/11	0	0.00	0.3	68.40	68.30	-0.3	1,379	-0.02%
2023/07/10	0.1	67.20	0	0.00	66.60	0.1	1,370	0.01%
2023/07/07	0	69.40	2	69.40	69.30	-2	1,369	-0.15%
2023/07/04	5	70.00	1.1	69.63	70.10	3.9	1,364	0.29%
2023/06/27	0.1	69.40	0	0.00	68.30	0.1	1,443	0.01%
2023/06/26	5.1	69.81	0	0.00	69.20	5.1	1,466	0.35%
2023/06/20	0	70.50	0	0.00	70.50	0	1,490	0.00%
2023/06/19	1	71.00	0	0.00	71.00	1	1,495	0.07%
2023/06/16	0	0.00	1	72.30	71.70	-1	1,504	-0.07%
2023/06/15	1	72.30	0	0.00	72.00	1	1,502	0.07%
2023/06/14	0	0.00	6	72.83	73.30	-6	1,494	-0.40%
2023/06/13	1.2	71.18	0	0.00	71.90	1.2	1,472	0.08%
2023/06/12	0.1	71.10	0	0.00	71.70	0.1	1,470	0.00%
2023/06/08	6	71.77	0	0.00	71.20	6	1,481	0.40%
2023/06/07	1	72.00	8	72.31	72.70	-7	1,501	-0.47%
2023/06/06	8	70.31	0	0.00	70.50	8	1,464	0.55%
2023/06/05	0	0.00	5	72.00	71.80	-5	1,464	-0.34%
2023/06/02	1	71.80	1	72.30	71.60	0	1,464	0.00%
2023/06/01	1	71.50	0	0.00	71.60	1	1,486	0.07%
2023/05/31	0	0.00	1	73.30	72.10	-1	1,494	-0.07%
2023/05/29	2	71.75	13	71.82	72.30	-11	1,474	-0.75%
2023/05/26	3	69.30	1	69.10	69.00	2	1,465	0.14%
2023/05/25	1	70.51	1	71.20	70.70	0	1,457	0.00%
2023/05/24	0.1	71.78	3	71.67	71.10	-3	1,461	-0.20%
2023/05/22	0	0.00	9	71.93	70.80	-9	1,457	-0.62%
2023/05/19	1	68.70	0	0.00	68.70	1	1,410	0.07%
2023/05/16	0	0.00	2	66.80	67.10	-2	1,442	-0.14%
2023/05/12	2	64.30	0	0.00	64.50	2	1,467	0.14%
2023/05/11	1.1	63.90	0	0.00	63.40	1.1	1,495	0.07%
2023/05/10	7	66.64	0	0.00	65.50	7	1,464	0.48%
2023/05/09	0	69.80	0	0.00	69.70	0	1,412	0.00%
2023/04/28	1	70.10	0	0.00	69.90	1	1,752	0.06%
2023/04/27	1	68.90	1	69.80	70.10	0	1,748	0.00%
2023/04/26	0	0.00	4	67.75	68.10	-4	1,766	-0.23%
2023/04/25	5.1	70.17	3	70.07	69.10	2.1	1,757	0.12%
2023/04/24	2	71.90	1	71.60	71.50	1	1,736	0.06%
2023/04/21	2	73.29	0	0.00	72.20	2	1,731	0.12%
2023/04/20	6	74.55	0	0.00	74.10	6	1,724	0.35%
2023/04/19	5	75.26	0	0.00	74.60	5	1,765	0.28%
2023/04/18	3	77.17	0	0.00	76.70	3	1,737	0.17%
2023/04/14	0	0.00	5	78.28	77.90	-5	1,729	-0.29%
2023/04/13	5.1	77.38	0	0.00	76.90	5.1	1,722	0.30%
2023/04/12	0	0.00	1	78.30	78.30	-1	1,715	-0.06%
2023/04/11	0	0.00	2	78.45	78.80	-2	1,708	-0.12%
2023/04/10	2	76.50	2	77.55	78.00	0	1,702	0.00%
2023/04/06	0.1	77.60	0	0.00	77.60	0.1	1,686	0.00%
2023/03/30	0	0.00	1	77.70	78.30	-1	1,679	-0.06%
2023/03/29	0	0.00	1	78.00	77.30	-1	1,664	-0.06%
2023/03/28	2.1	75.90	0	0.00	76.20	2.1	1,659	0.12%
2023/03/27	18	77.79	0	0.00	77.20	18	1,663	1.08%
2023/03/24	0	0.00	1	77.40	77.50	-1	1,675	-0.06%
2023/03/23	0.1	76.10	0	0.00	76.80	0.1	1,657	0.01%
2023/03/21	0	0.00	6	76.00	76.00	-6	1,687	-0.36%
2023/03/16	1	75.00	0	0.00	74.70	1	1,779	0.06%
2023/03/15	0	0.00	2	74.90	74.90	-2	1,832	-0.11%
2023/03/14	0.1	74.41	1	74.70	74.90	-0.9	1,916	-0.05%
2023/03/13	1.1	74.53	0	0.00	75.20	1.1	1,941	0.06%
2023/03/10	15	75.03	10	76.20	74.30	5	1,967	0.25%
2023/03/09	6	78.05	8	77.14	77.50	-2	2,000	-0.10%
2023/03/08	2	76.35	3	76.67	76.80	-1	2,013	-0.05%
2023/03/06	8	77.96	2.1	77.86	78.40	5.9	2,025	0.29%
2023/02/24	1	75.30	0	0.00	75.30	1	2,335	0.04%
2023/02/23	0	0.00	3	76.30	76.60	-3	2,349	-0.13%
2023/02/22	1	75.80	0	0.00	75.70	1	2,411	0.04%
2023/02/21	3	77.23	0	0.00	77.40	3	2,466	0.12%
2023/02/20	1	77.60	0	0.00	78.40	1	2,663	0.04%
2023/02/17	0	0.00	1	77.40	77.90	-1	2,713	-0.04%
2023/02/16	0	0.00	3	78.17	78.50	-3	2,767	-0.11%
2023/02/15	1	76.90	0.1	77.70	76.80	0.9	2,880	0.03%
2023/02/14	2	76.65	0	0.00	77.00	2	2,905	0.07%
2023/02/13	1	75.30	0	0.00	75.50	1	2,944	0.03%
2023/02/10	1.1	76.82	0	0.00	75.90	1.1	2,976	0.04%
2023/02/09	8	78.06	1	78.30	78.10	7	3,002	0.23%
2023/02/07	1	80.10	0	0.00	79.60	1	3,352	0.03%
2023/02/06	0	0.00	5	79.36	79.40	-5	3,448	-0.14%
2023/02/03	2	81.80	0	0.00	81.90	2	3,419	0.06%
2023/02/02	1	82.40	3.2	82.04	82.70	-2.2	3,401	-0.06%
2023/02/01	0	0.00	40.1	82.13	82.80	-40.1	3,352	-1.20%
2023/01/31	3.3	78.26	1	79.90	81.10	2.3	3,291	0.07%
2023/01/30	5	76.20	0	75.90	76.10	5	3,170	0.16%
2023/01/17	0	0.00	2	74.50	74.20	-2	3,145	-0.06%
2023/01/16	3	75.10	3	75.50	73.20	0	3,150	0.00%
2023/01/13	2	74.10	5	73.42	73.30	-3	3,114	-0.10%
2023/01/10	0	0.00	3	76.00	76.30	-3	3,126	-0.10%
2023/01/09	1	77.00	8	77.00	76.70	-7	3,121	-0.22%
2023/01/06	2	74.40	0	0.00	74.00	2	3,105	0.06%
2023/01/05	0	0.00	2	73.20	73.10	-2	3,137	-0.06%
2022/12/28	2	71.10	2	71.70	71.50	0	3,153	0.00%
2022/12/21	0	0.00	0	72.20	71.00	0	3,214	0.00%
2022/12/16	20	75.38	0	0.00	73.50	20	3,217	0.62%
2022/12/15	15	77.00	0	0.00	77.10	15	3,197	0.47%
2022/12/14	0	0.00	5	77.08	77.10	-5	3,213	-0.16%
2022/12/09	2	76.75	0	0.00	76.40	2	3,457	0.06%
2022/12/08	1	76.20	1	76.40	76.50	0	3,450	0.00%
2022/12/07	0	0.00	12	72.21	72.30	-12	3,413	-0.35%
2022/12/06	0	0.00	2	76.15	75.20	-2	3,369	-0.06%
2022/12/01	15	76.97	0	0.00	76.30	15	3,259	0.46%
2022/11/29	0.1	74.20	0	0.00	75.40	0.1	3,196	0.00%
2022/11/28	0	0.00	1	73.90	75.30	-1	3,192	-0.03%
2022/11/25	2	76.00	0	0.00	75.00	2	3,183	0.06%
2022/11/24	11	75.83	0	0.00	77.20	11	3,155	0.35%
2022/11/23	4	76.18	2	76.55	76.30	2	3,090	0.06%
2022/11/22	3	73.60	6	73.33	73.90	-3	2,927	-0.10%
2022/11/21	2	72.60	0	0.00	72.30	2	2,897	0.07%
2022/11/18	0	74.70	0	0.00	73.50	0	2,894	0.00%
2022/11/17	12	74.73	11	74.91	74.60	1	2,884	0.03%
2022/11/16	7	74.16	10	76.48	75.10	-3	2,832	-0.11%
2022/11/15	5	71.50	1	71.40	71.50	4	2,654	0.15%
2022/11/14	1	70.70	1	72.00	70.10	0	2,625	0.00%
2022/11/11	1	69.60	2	71.65	70.30	-1	2,613	-0.04%
2022/11/10	1	68.10	1	67.90	68.50	0	2,520	0.00%
2022/11/09	2	69.20	0	0.00	68.20	2	2,479	0.08%
2022/11/08	1	67.30	1	68.10	68.30	0	2,445	0.00%
2022/11/07	1	67.30	1	67.90	67.30	0	2,410	0.00%
2022/11/04	4	67.23	4	67.53	67.80	0	2,359	0.00%
2022/11/03	21	61.24	5	63.40	66.70	16	2,214	0.72%
2022/11/02	1	59.80	1	61.20	61.20	0	1,993	0.00%
2022/10/26	0	53.00	0	0.00	52.50	0	2,068	0.00%
2022/10/25	0	54.20	14	54.71	54.00	-14	2,070	-0.68%
2022/10/21	0	54.75	0	0.00	53.90	0	2,140	0.00%
2022/10/19	0	55.30	0	0.00	55.70	0	2,181	0.00%
2022/10/13	0	0.00	6	51.57	51.80	-6	2,306	-0.26%
2022/10/07	0	0.00	0	58.80	58.50	0	2,286	0.00%
2022/10/03	0	0.00	1	57.20	58.50	-1	2,368	-0.04%
2022/09/29	0	0.00	1	60.20	59.60	-1	2,433	-0.04%
2022/09/28	0	0.00	3	61.20	60.10	-3	2,452	-0.12%
2022/09/22	1	67.60	0	0.00	67.30	1	2,534	0.04%
2022/09/21	1	68.30	0.1	69.65	68.10	0.9	2,542	0.03%
2022/09/20	1.1	70.06	0	0.00	68.90	1.1	2,534	0.04%
2022/09/19	0	0.00	0.1	70.00	69.50	-0.1	2,520	0.00%
2022/09/16	7	71.49	0	0.00	70.40	7	2,486	0.28%
2022/09/07	2	66.35	1	66.80	66.90	1	2,287	0.04%
2022/09/06	0	0.00	2	67.10	67.00	-2	2,286	-0.09%
2022/08/26	0.1	67.80	0	0.00	67.10	0.1	2,194	0.00%
2022/08/25	0.1	68.10	5	68.10	67.40	-4.9	2,177	-0.23%
2022/08/24	8	68.61	1	68.60	67.90	7	2,173	0.32%
2022/08/22	1	67.60	0	0.00	66.80	1	2,105	0.05%
2022/08/19	0	0.00	5	67.90	68.60	-5	2,064	-0.24%
2022/08/18	5	66.90	2	67.00	66.90	3	2,032	0.15%
2022/08/17	0	0.00	38	70.04	69.60	-38	1,981	-1.92%
2022/08/16	0	0.00	1	67.90	68.00	-1	1,948	-0.05%
2022/08/15	2	67.10	0	0.00	68.00	2	1,939	0.10%
2022/08/09	6	61.80	0	0.00	63.70	6	1,887	0.32%
2022/08/08	0	0.00	6	61.30	61.70	-6	1,864	-0.32%
2022/08/04	9	62.70	1	61.90	61.40	8	1,803	0.44%
2022/08/03	3.2	66.18	1	65.20	64.90	2.2	1,736	0.13%
2022/08/02	7	69.43	0	0.00	69.60	7	1,678	0.42%
2022/08/01	0	0.00	2	71.50	71.70	-2	1,652	-0.12%
2022/07/29	20	71.08	0	0.00	71.00	20	1,652	1.21%
2022/07/28	8	72.95	2	74.00	72.90	6	1,605	0.37%
2022/07/27	2.2	72.36	0	0.00	73.10	2.2	1,578	0.14%
2022/07/26	0.2	73.50	0	0.00	73.20	0.2	1,537	0.01%
2022/07/21	3	76.07	0	0.00	76.30	3	1,427	0.21%
2022/07/20	4	75.80	0	0.00	74.60	4	1,397	0.29%
2022/07/13	1	72.30	0	0.00	71.90	1	1,325	0.08%
2022/07/12	0	0.00	1	70.50	70.60	-1	1,330	-0.08%
2022/07/11	0	0.00	1.1	72.76	72.70	-1.1	1,318	-0.08%
2022/07/08	1	70.20	1.1	70.81	70.80	-0.1	1,292	0.00%
2022/07/07	0.1	67.90	0	0.00	67.10	0.1	1,276	0.01%
2022/07/04	1	70.40	0	0.00	68.90	1	1,195	0.08%
2022/06/30	1	75.00	0	0.00	71.80	1	1,157	0.09%
2022/06/28	0	82.50	0	0.00	81.60	0	1,079	0.00%
2022/06/22	0	0.00	3.1	84.30	83.70	-3.1	1,064	-0.29%
2022/06/21	2	87.05	0	0.00	87.40	2	1,058	0.19%
2022/06/20	0	0.00	3	88.10	84.70	-3	1,065	-0.28%
2022/06/17	1	88.00	0	0.00	88.80	1	1,066	0.09%
2022/06/16	1	94.90	9.1	92.77	90.50	-8.1	1,072	-0.75%
2022/06/15	0	0.00	3.1	95.52	95.50	-3.1	1,071	-0.29%
2022/06/13	2	100.25	0	0.00	100.00	2	1,117	0.18%
2022/06/10	1	103.00	0	0.00	104.00	1	1,139	0.09%
2022/06/02	1	103.00	0	0.00	103.50	1	1,211	0.08%
2022/05/31	0	105.00	0	0.00	107.50	0	1,252	0.00%
2022/05/30	0	104.00	0	0.00	105.00	0	1,249	0.00%
2022/05/25	0	100.50	0	0.00	101.00	0	1,275	0.00%
2022/05/20	1	100.00	0	0.00	100.50	1	1,333	0.07%
2022/05/17	0	100.50	0.2	100.50	101.00	-0.2	1,347	-0.01%
2022/05/16	0.1	99.70	0	0.00	98.50	0.1	1,377	0.01%
2022/05/12	1	99.30	0	0.00	98.80	1	1,416	0.07%
2022/05/10	0	0.00	1	97.50	101.00	-1	1,464	-0.07%
2022/05/05	0	106.00	0.2	106.00	105.00	-0.1	1,524	-0.01%
2022/04/29	0	0.00	0.3	103.57	105.00	-0.3	1,607	-0.02%
2022/04/27	0	101.50	0.2	101.00	104.00	-0.2	1,638	-0.01%
2022/04/26	0	102.00	0	0.00	102.00	0	1,654	0.00%
2022/04/20	0	0.00	1.2	108.67	109.00	-1.2	1,742	-0.07%
2022/04/15	1	106.50	1	108.00	104.50	0	1,738	0.00%
2022/04/11	1	112.50	0	0.00	112.50	1	1,889	0.05%
2022/04/07	2	118.00	0	0.00	116.50	2	2,128	0.09%
2022/03/16	2	112.50	2	114.00	113.50	0	2,649	0.00%
2022/03/15	1.1	115.14	0	0.00	115.00	1.1	2,640	0.04%
2022/03/14	0.1	119.00	0.8	119.50	119.50	-0.7	2,629	-0.03%
2022/03/11	0.1	120.50	25	119.80	120.00	-25	2,662	-0.94%
2022/03/08	0	0.00	10	119.30	120.50	-10	2,697	-0.37%
2022/03/07	1	121.50	0	0.00	121.50	1	2,688	0.04%
2022/03/03	1	129.50	0	0.00	129.00	1	2,708	0.04%
2022/03/01	0	0.00	5	129.50	129.00	-5	2,895	-0.17%
2022/02/25	11	127.59	0	0.00	129.00	11	3,079	0.36%
2022/02/22	0	0.00	1	129.00	130.00	-1	3,181	-0.03%
2022/02/18	0	0.00	1	128.50	129.00	-1	3,228	-0.03%
2022/02/17	0	132.00	40.1	131.00	130.00	-40.1	3,255	-1.23%
2022/02/16	40	129.50	0	0.00	130.00	40	3,274	1.22%
2022/02/15	0	0.00	79	131.50	130.50	-79	3,279	-2.41%
2022/02/14	41	127.52	0	0.00	128.00	41	3,310	1.24%
2022/02/11	40	130.53	1	132.50	131.00	39	3,300	1.18%
2022/02/10	0	0.00	1	133.00	133.00	-1	3,326	-0.03%
2022/02/07	1.1	126.55	0	0.00	127.50	1.1	3,345	0.03%
2022/01/26	1	125.00	0	0.00	125.00	1	3,408	0.03%
2022/01/25	0	0.00	0	127.50	126.50	0	3,431	0.00%
2022/01/24	1	129.00	0	0.00	129.00	1	3,466	0.03%
2022/01/21	0	0.00	1	132.50	130.50	-1	3,516	-0.03%
2022/01/19	0	0.00	0.2	135.00	133.50	-0.2	3,673	-0.01%
2022/01/17	2	129.25	0	0.00	132.50	2	3,756	0.05%
2022/01/12	0	0.00	4	132.00	132.50	-4	3,928	-0.10%
2022/01/11	2	133.25	5	132.50	132.50	-3	4,007	-0.07%
2022/01/07	0	0.00	1	131.00	131.50	-1	4,275	-0.02%
2022/01/06	4	136.00	0	0.00	136.00	4	4,244	0.09%
2022/01/05	40	140.00	1	139.00	139.50	39	4,282	0.91%
2022/01/04	0	0.00	1	139.00	138.50	-1	4,343	-0.02%
2022/01/03	2	141.50	1	143.00	141.00	1	4,405	0.02%
2021/12/30	5.2	140.08	6	143.00	142.00	-0.8	4,492	-0.02%
2021/12/29	4	139.25	0.2	138.50	139.50	3.8	4,709	0.08%
2021/12/28	1	137.00	0	0.00	137.00	1	4,773	0.02%
2021/12/27	0	0.00	1	134.00	134.50	-1	4,847	-0.02%
2021/12/24	1	136.50	0	0.00	135.00	1	4,984	0.02%
2021/12/23	4.2	138.05	3	138.17	138.00	1.1	5,076	0.02%
2021/12/22	1	132.50	0	0.00	132.00	1	5,060	0.02%
2021/12/21	0	0.00	3	130.83	131.00	-3	5,297	-0.06%
2021/12/20	0	0.00	2	129.50	128.50	-2	5,481	-0.04%
2021/12/13	1	128.50	0	0.00	128.00	1	7,412	0.01%
2021/12/10	0.1	131.00	1	131.50	129.00	-0.9	7,508	-0.01%
2021/12/08	1.1	128.50	1	129.00	128.00	0.1	7,456	0.00%
2021/12/07	1	128.00	0	0.00	128.00	1	7,474	0.01%
2021/12/06	0	0.00	2	128.00	128.50	-2	7,464	-0.03%
2021/12/03	2	129.00	0	0.00	129.00	2	7,522	0.03%
2021/12/02	0.1	129.00	0	0.00	128.00	0.1	7,541	0.00%
2021/11/30	0.1	127.50	20	127.00	127.00	-19.9	7,647	-0.26%
2021/11/29	21	124.52	0	0.00	125.00	21	7,727	0.27%
2021/11/26	1.2	126.33	0	0.00	126.50	1.2	7,818	0.02%
2021/11/25	1	129.04	0	0.00	130.00	1	7,770	0.01%
2021/11/24	1.1	133.48	0	0.00	133.50	1.1	7,632	0.01%
2021/11/23	1	127.00	0	0.00	127.50	1	7,436	0.01%
2021/11/22	0	127.50	0	0.00	129.00	0	7,428	0.00%
2021/11/17	0	0.00	1	128.00	128.50	-1	7,303	-0.01%
2021/11/16	1	128.00	0	0.00	127.50	1	7,295	0.01%
2021/11/12	1.1	127.05	0	0.00	127.00	1.1	7,287	0.02%
2021/11/11	2	129.00	0	0.00	127.50	2	7,279	0.03%
2021/11/10	1	129.50	2	129.50	129.50	-1	7,293	-0.01%
2021/11/09	3	128.83	1	128.50	129.00	2	7,311	0.03%
2021/11/05	10	132.00	10	133.50	131.50	0	7,261	0.00%
2021/11/04	0	0.00	1	132.00	131.00	-1	7,244	-0.01%
2021/11/03	0	0.00	3	130.50	131.50	-3	7,220	-0.04%
2021/11/02	0.1	129.00	0	0.00	128.00	0.1	7,170	0.00%
2021/11/01	0	0.00	1	128.00	129.00	-1	7,138	-0.01%
2021/10/29	5.1	129.02	0	0.00	128.50	5.1	7,142	0.07%
2021/10/28	0	0.00	1	126.50	129.00	-1	7,075	-0.01%
2021/10/27	1	128.50	0	0.00	128.00	1	7,004	0.01%
2021/10/26	2	129.75	2	130.00	128.50	0	6,948	0.00%
2021/10/22	1	134.00	1	133.00	134.00	0	6,911	0.00%
2021/10/21	2.1	130.62	0	0.00	132.00	2.1	6,891	0.03%
2021/10/20	1	132.50	0	0.00	133.50	1	6,784	0.01%
2021/10/19	1	139.00	0	0.00	135.00	1	6,727	0.01%
2021/10/15	9	134.89	9	136.72	137.50	0	6,615	0.00%
2021/10/14	0	0.00	1	128.00	129.00	-1	6,450	-0.02%
2021/10/13	2	126.50	1	129.50	128.00	1	6,579	0.02%
2021/10/12	2	135.50	2	130.50	130.00	0	6,596	0.00%
2021/10/08	0	0.00	2	130.50	131.00	-2	6,553	-0.03%
2021/10/07	2	132.00	1	133.00	132.00	1	6,464	0.02%
2021/10/06	45	137.28	55	130.95	132.00	-10	6,318	-0.16%
2021/10/05	18	139.53	7	143.64	143.00	11	5,979	0.18%
2021/10/04	0	0.00	3	140.67	139.00	-3	5,891	-0.05%
2021/10/01	2	145.75	23	138.13	139.00	-21	5,810	-0.36%
2021/09/30	1	148.00	1	147.00	145.00	0	5,684	0.00%
2021/09/29	12	146.96	12	146.92	144.50	0	5,556	0.00%
2021/09/28	25	151.16	8	150.13	153.00	17	5,462	0.31%
2021/09/27	31	158.44	4	158.50	156.00	27	5,198	0.52%
2021/09/24	24	165.83	9	163.67	166.50	15	4,978	0.30%
2021/09/23	210	168.82	238	166.45	167.00	-28	4,785	-0.59%	大買/大賣/
2021/09/22	44	158.72	51	156.34	157.00	-7	4,389	-0.16%
2021/09/17	31	154.23	52	155.91	160.00	-21	4,134	-0.51%
2021/09/16	102	148.49	119	148.76	151.50	-17	3,591	-0.47%	大買/大賣/
2021/09/15	35	143.50	26	142.98	142.00	9	3,144	0.29%
2021/09/14	1	137.00	1	137.00	138.00	0	3,062	0.00%
2021/09/10	1	137.00	1	138.00	138.50	0	3,093	0.00%
2021/09/09	0	0.00	2	135.00	136.50	-2	3,073	-0.07%
2021/09/08	51	133.70	76	132.05	131.50	-25	3,053	-0.82%
2021/09/07	0	0.00	1	139.00	138.50	-1	3,003	-0.03%
2021/09/06	54	139.84	81	139.67	138.00	-27	3,013	-0.90%
2021/09/03	91	140.92	48	139.79	140.00	43	2,975	1.45%
2021/09/02	20	141.90	18.3	139.05	140.00	1.7	3,111	0.05%
2021/09/01	101	139.89	65	140.69	142.50	36	3,053	1.18%	大買/
2021/08/31	0	0.00	1	131.00	132.00	-1	2,914	-0.03%
2021/08/23	0	0.00	44	130.00	129.50	-44	2,885	-1.52%
2021/08/20	23	126.57	0	0.00	128.00	23	2,874	0.80%
2021/08/19	7.1	127.51	0	0.00	128.50	7.1	2,861	0.25%
2021/08/18	6	131.50	6	131.75	132.00	0	2,840	0.00%
2021/08/17	2	129.00	0	0.00	129.00	2	2,823	0.07%
2021/08/16	0	0.00	0.3	126.50	128.00	-0.3	2,801	-0.01%
2021/08/13	20	129.00	1	128.50	128.50	19	2,742	0.69%
2021/08/11	2	132.25	8.2	132.00	131.00	-6.2	2,745	-0.23%
2021/08/10	0	0.00	1	134.00	132.50	-1	2,743	-0.04%
2021/08/09	1	135.50	1	135.00	134.00	0	2,760	0.00%
2021/08/06	1	136.50	1	137.00	137.00	0	2,777	0.00%
2021/08/04	3	139.33	1	138.00	139.50	2	2,820	0.07%
2021/08/03	0.2	135.50	0	0.00	135.50	0.2	2,806	0.01%
2021/08/02	1	135.50	2	136.00	136.00	-1	2,796	-0.04%
2021/07/30	1	142.00	1	137.50	137.00	0	2,797	0.00%
2021/07/29	1	137.50	0	0.00	140.00	1	2,796	0.04%
2021/07/28	0	0.00	1.1	136.47	137.00	-1.1	2,812	-0.04%
2021/07/27	2	143.25	0	0.00	138.00	2	2,821	0.07%
2021/07/23	1	140.00	1	139.00	139.50	0	2,915	0.00%
2021/07/22	2	142.00	0	0.00	141.50	2	2,976	0.07%
2021/07/21	7	141.14	4	140.50	139.50	3	2,986	0.10%
2021/07/20	6	142.75	2	141.75	140.50	4	3,017	0.13%
2021/07/19	14.3	152.96	5	151.40	148.00	9.3	3,091	0.30%
2021/07/16	11.3	156.82	6	157.25	160.00	5.3	3,023	0.17%
2021/07/15	1	153.00	102	154.47	153.50	-101	2,946	-3.43%	大賣/鉅額交易
2021/07/14	0	0.00	2.3	148.50	149.00	-2.3	2,897	-0.08%
2021/07/13	1	151.50	0	0.00	149.50	1	2,884	0.03%
2021/07/12	0.3	150.50	1	151.00	150.50	-0.8	2,879	-0.03%
2021/07/09	2	150.00	4	151.13	147.00	-2	2,943	-0.07%
2021/07/08	6	147.50	6	147.92	147.00	0	3,009	0.00%
2021/07/07	1	149.00	1	150.00	150.50	0	2,995	0.00%
2021/07/06	2	149.00	2	148.25	147.00	0	2,999	0.00%
2021/07/05	1	148.50	0	0.00	148.00	1	3,027	0.03%
2021/07/01	1	139.50	0	0.00	140.00	1	2,987	0.03%
2021/06/30	1	142.00	0	0.00	142.50	1	3,029	0.03%
2021/06/29	1	140.50	3	144.50	144.50	-2	3,045	-0.07%
2021/06/28	0	0.00	2	139.50	138.50	-2	2,953	-0.07%
2021/06/22	5	133.10	1	132.50	132.50	4	2,998	0.13%
2021/06/21	0	0.00	6	136.25	137.50	-6	3,023	-0.20%
2021/06/18	2	137.00	0	0.00	136.50	2	2,997	0.07%
2021/06/17	0	0.00	3	137.17	138.00	-3	2,990	-0.10%
2021/06/15	1	140.00	1	143.00	140.00	0	2,976	0.00%
2021/06/11	1	140.00	2	140.50	138.00	-1	2,924	-0.03%
2021/06/10	9	140.00	4	139.38	138.50	5	2,853	0.18%
2021/06/09	1	129.00	2	130.50	132.00	-1	2,689	-0.04%
2021/06/08	0	0.00	1	125.00	124.00	-1	2,657	-0.04%
2021/06/03	2	124.00	2	124.25	124.50	0	2,740	0.00%
2021/06/02	0	0.00	2	122.00	122.50	-2	2,761	-0.07%
2021/06/01	0	0.00	5	126.50	126.00	-5	2,773	-0.18%
2021/05/27	4	123.00	0	0.00	122.00	4	2,853	0.14%
2021/05/20	0	0.00	5	125.00	122.00	-5	3,049	-0.16%
2021/05/19	0	0.00	5	120.50	121.00	-5	3,081	-0.16%
2021/05/18	0	0.00	2	118.50	119.00	-2	3,146	-0.06%
2021/05/17	0	0.00	6	110.75	113.50	-6	3,163	-0.19%
2021/05/13	1	114.50	0	0.00	116.50	1	3,107	0.03%
2021/05/12	1	114.50	2	116.25	116.00	-1	3,116	-0.03%
2021/05/06	2	134.00	1	136.50	137.50	1	3,039	0.03%
2021/05/05	1	134.50	0	0.00	133.50	1	3,005	0.03%
2021/05/04	1	139.50	4	136.13	138.00	-3	2,943	-0.10%
2021/05/03	2	142.00	16	139.81	138.00	-14	2,912	-0.48%
2021/04/29	6	149.33	1	148.00	147.50	5	2,875	0.17%
2021/04/28	1	155.00	2	153.25	154.50	-1	2,841	-0.04%
2021/04/26	9	151.00	5	151.10	150.50	4	2,837	0.14%
2021/04/23	10	150.50	7	150.71	150.50	3	2,814	0.11%
2021/04/22	3	147.67	15	146.93	145.00	-12	2,748	-0.44%
2021/04/21	0	0.00	20.1	143.99	144.00	-20.1	2,669	-0.75%
2021/04/20	0	0.00	5	142.00	142.50	-5	2,655	-0.19%
2021/04/16	2	139.50	11	140.00	139.00	-9	2,643	-0.34%
2021/04/15	10	137.00	0	0.00	141.50	10	2,620	0.38%
2021/04/14	14	138.57	0	0.00	142.50	14	2,552	0.55%
2021/04/13	0	0.00	12	143.17	143.50	-12	2,480	-0.48%
2021/04/12	0	0.00	1	144.50	143.00	-1	2,532	-0.04%
2021/04/08	1	139.00	0	0.00	141.50	1	2,432	0.04%
2021/04/07	8.1	137.57	1	138.50	139.50	7.1	2,402	0.30%
2021/04/06	6	136.33	12	137.50	137.00	-6	2,396	-0.25%
2021/04/01	20	135.38	1	134.00	135.00	19	2,360	0.80%
2021/03/31	11	136.59	0	0.00	136.50	11	2,311	0.48%
2021/03/30	2	136.50	0	0.00	137.00	2	2,337	0.09%
2021/03/29	0	0.00	0.1	139.00	139.00	-0.1	2,515	0.00%
2021/03/26	0	0.00	1	137.00	139.50	-1	2,520	-0.04%
2021/03/24	1	135.00	1	137.00	135.00	0	2,566	0.00%
2021/03/23	5	135.20	0	0.00	135.00	5	2,569	0.19%
2021/03/22	15	135.07	0	0.00	136.00	15	2,570	0.58%
2021/03/18	9	135.22	0	0.00	135.00	9	2,570	0.35%
2021/03/10	2	132.50	0	0.00	133.50	2	2,631	0.08%
2021/03/09	0	0.00	1	134.50	133.00	-1	2,644	-0.04%
2021/03/05	0	0.00	1	138.50	139.50	-1	2,593	-0.04%
2021/03/04	2	140.00	0	0.00	140.00	2	2,606	0.08%
2021/03/03	1	142.00	0	0.00	144.50	1	2,606	0.04%
2021/02/26	0	0.00	6	146.17	144.00	-6	2,582	-0.23%
2021/02/25	1	144.00	2	145.00	144.50	-1	2,556	-0.04%
2021/02/24	5	143.90	4	144.00	141.50	1	2,538	0.04%
2021/02/23	3	142.83	0	0.00	142.00	3	2,513	0.12%
2021/02/22	0	0.00	2	142.00	141.50	-2	2,504	-0.08%
2021/02/19	0	0.00	1	141.00	141.50	-1	2,642	-0.04%
2021/02/18	0	0.00	0.2	139.00	139.00	-0.2	2,664	-0.01%
2021/02/02	1	134.50	0	0.00	133.50	1	2,696	0.04%
2021/02/01	0	0.00	3	133.17	132.00	-3	2,758	-0.11%
2021/01/27	1	140.00	0	0.00	139.00	1	2,854	0.04%
2021/01/22	1	137.50	0	0.00	140.00	1	2,847	0.04%
2021/01/21	2	140.25	11	140.00	139.00	-9	2,828	-0.32%
2021/01/20	1	139.00	0	0.00	138.00	1	2,821	0.04%
2021/01/19	14	139.36	0	0.00	138.50	14	2,802	0.50%
2021/01/15	0	0.00	9	146.94	147.00	-9	2,864	-0.31%
2021/01/12	1	143.00	0	0.00	142.00	1	2,862	0.03%
2021/01/11	1	144.00	0	0.00	144.00	1	2,969	0.03%
2021/01/08	1	141.00	0	0.00	142.00	1	2,963	0.03%
2021/01/07	1	143.50	1	143.00	142.50	0	2,958	0.00%
2021/01/06	1	142.50	6	146.50	145.50	-5	2,945	-0.17%
2021/01/05	1	146.50	3	145.17	145.50	-2	2,884	-0.07%
2020/12/31	1	138.00	1	137.00	138.00	0	2,815	0.00%
2020/12/29	1	139.50	2	139.00	138.00	-1	2,857	-0.04%
2020/12/24	1	142.00	0	0.00	141.50	1	2,890	0.03%
2020/12/23	19	145.92	28	145.02	143.50	-9	2,876	-0.31%
2020/12/22	4	138.25	5	139.50	136.50	-1	2,730	-0.04%
2020/12/21	8	138.88	6	140.00	136.00	2	2,736	0.07%
2020/12/17	9	135.61	3	135.50	135.50	6	2,671	0.22%
2020/12/15	0	0.00	0	129.50	129.00	0	2,674	0.00%
2020/12/14	0	0.00	2	129.50	130.50	-2	2,676	-0.07%
2020/12/11	0.4	132.00	2	133.00	131.50	-1.6	2,694	-0.06%
2020/12/10	0	0.00	4	135.00	134.50	-4	2,709	-0.15%
2020/12/09	3	136.33	4	137.50	137.50	-1	2,733	-0.04%
2020/12/08	2	135.00	0	0.00	135.00	2	2,760	0.07%
2020/12/07	0.4	133.00	2	132.50	132.00	-1.6	2,881	-0.05%
2020/12/04	1	137.50	6	133.83	133.50	-5	3,041	-0.16%
2020/12/03	0	0.00	1	135.50	136.50	-1	3,169	-0.03%
2020/12/01	3	135.00	0	0.00	136.00	3	3,196	0.09%
2020/11/27	5	138.80	0	0.00	138.50	5	3,170	0.16%
2020/11/25	0	0.00	1	139.50	139.00	-1	3,172	-0.03%
2020/11/24	0	0.00	2	139.00	139.50	-2	3,161	-0.06%
2020/11/23	0	0.00	1	140.00	139.50	-1	3,169	-0.03%
2020/11/20	3	141.67	9	139.11	139.50	-6	3,162	-0.19%
2020/11/19	0	0.00	2	142.50	141.50	-2	3,143	-0.06%
2020/11/18	9	143.17	18	143.78	142.00	-9	3,156	-0.29%
2020/11/17	2	138.25	4	139.38	138.50	-2	3,076	-0.07%
2020/11/16	0	0.00	1.1	136.41	137.50	-1.1	3,072	-0.04%
2020/11/13	0	0.00	0.1	133.50	133.50	-0.1	3,045	0.00%
2020/11/12	1	134.50	1	134.50	133.50	0	3,072	0.00%
2020/11/11	1	135.50	1	132.00	134.00	0	3,082	0.00%
2020/11/06	2	131.25	3	132.17	131.00	-1	3,081	-0.03%
2020/11/04	0	0.00	2	129.50	131.00	-2	3,101	-0.06%
2020/11/03	1	126.50	0	0.00	126.50	1	3,086	0.03%
2020/11/02	0	0.00	1	122.50	122.50	-1	3,198	-0.03%
2020/10/30	3.2	120.92	1	120.00	120.00	2.2	3,257	0.07%
2020/10/27	1	124.50	0	0.00	127.50	1	3,471	0.03%
2020/10/26	1	132.50	0	0.00	127.50	1	3,549	0.03%
2020/10/23	0	0.00	2	133.75	134.00	-2	3,653	-0.05%
2020/10/22	55	130.75	51	129.80	130.00	4	3,695	0.11%
2020/10/21	31	130.48	31	130.97	130.50	0	3,716	0.00%
2020/10/20	2	127.75	3	129.00	130.50	-1	3,724	-0.03%
2020/10/19	44	127.11	45	129.98	127.50	-1	3,727	-0.03%
2020/10/13	1	124.00	1	124.00	123.00	0	3,795	0.00%
2020/10/08	0	0.00	1	125.00	125.00	-1	3,901	-0.03%
2020/10/06	2	128.25	1	129.00	129.00	1	3,953	0.03%
2020/09/30	1	122.00	0	0.00	123.00	1	4,097	0.02%
2020/09/29	0	0.00	2	124.75	122.00	-2	4,146	-0.05%
2020/09/28	5	116.90	3	116.50	116.00	2	4,204	0.05%
2020/09/24	1	122.50	0	0.00	122.50	1	4,343	0.02%
2020/09/23	2	131.25	2	129.75	129.00	0	4,337	0.00%
2020/09/22	2	130.50	3	130.67	129.50	-1	4,357	-0.02%
2020/09/21	7	133.64	7	130.21	128.50	0	4,339	0.00%
2020/09/18	1	133.00	1	133.50	133.50	0	4,379	0.00%
2020/09/17	2	132.00	2	132.25	133.00	0	4,402	0.00%
2020/09/16	3	132.33	2	133.00	132.00	1	4,427	0.02%
2020/09/14	4	132.50	3	132.17	131.50	1	4,498	0.02%
2020/09/11	2	132.75	3	131.67	131.50	-1	4,504	-0.02%
2020/09/10	7	131.93	7	132.93	132.50	0	4,523	0.00%
2020/09/09	1	125.50	8	126.38	130.00	-7	4,553	-0.15%
2020/09/08	32	123.39	26	127.65	128.50	6	4,413	0.14%
2020/09/07	0	0.00	3	117.17	117.00	-3	4,300	-0.07%
2020/09/01	1	120.00	0	0.00	120.00	1	4,437	0.02%
2020/08/28	1	115.50	0	0.00	117.50	1	4,561	0.02%
2020/08/27	1	119.00	0	0.00	118.00	1	4,678	0.02%
2020/08/26	0	0.00	18	119.08	119.50	-18	4,715	-0.38%
2020/08/25	4	119.00	1.1	119.50	119.00	2.9	4,736	0.06%
2020/08/24	8	119.63	0	0.00	119.50	8	4,755	0.17%
2020/08/21	1	121.50	0	0.00	121.50	1	4,788	0.02%
2020/08/20	0	0.00	3	117.50	114.00	-3	4,761	-0.06%
2020/08/18	1	125.50	0	0.00	122.50	1	4,762	0.02%
2020/08/14	1	126.00	0	0.00	127.00	1	4,840	0.02%
2020/08/13	0	0.00	1	126.00	125.50	-1	4,858	-0.02%
2020/08/12	8	125.50	0	0.00	124.00	8	4,900	0.16%
2020/08/11	2	127.25	0	0.00	126.50	2	5,087	0.04%
2020/08/06	1	131.50	7	130.50	130.50	-6	5,121	-0.12%
2020/08/05	5	132.70	2	132.50	134.00	3	5,089	0.06%
2020/08/03	3	132.00	0	0.00	130.50	3	5,392	0.06%
2020/07/31	4	132.25	0	0.00	134.00	4	5,403	0.07%
2020/07/30	101	132.00	0	0.00	132.00	101	5,417	1.86%	大買/鉅額交易
2020/07/29	1	137.00	1	131.50	133.50	0	5,432	0.00%
2020/07/27	0	0.00	1	148.00	146.50	-1	5,270	-0.02%
2020/07/24	0	0.00	1	150.00	147.00	-1	5,312	-0.02%
2020/07/23	5	149.50	12	149.42	150.50	-7	5,362	-0.13%
2020/07/22	7	146.86	3	147.17	147.00	4	5,370	0.07%
2020/07/21	2	150.00	2	151.00	148.50	0	5,346	0.00%
2020/07/20	2	147.00	2	148.00	147.50	0	5,323	0.00%
2020/07/17	2	147.50	2	147.00	147.50	0	5,345	0.00%
2020/07/16	3	148.67	6	148.08	146.00	-3	5,391	-0.06%
2020/07/15	1	147.50	0	0.00	147.00	1	5,383	0.02%
2020/07/14	1	147.00	0	0.00	144.50	1	5,430	0.02%
2020/07/13	3	142.83	3	144.00	144.00	0	5,487	0.00%
2020/07/10	2	144.00	1	146.00	142.00	1	5,528	0.02%
2020/07/09	4	150.13	2	151.00	148.00	2	5,553	0.04%
2020/07/08	15	151.57	13	152.00	151.00	2	5,521	0.04%
2020/07/07	12	151.96	14	152.43	151.00	-2	5,512	-0.04%
2020/07/06	6	150.33	6	150.00	150.50	0	5,466	0.00%
2020/07/03	14	150.04	0	0.00	150.50	14	5,418	0.26%
2020/07/02	4	149.63	5.6	149.81	150.00	-1.6	5,556	-0.03%
2020/07/01	5	148.10	3	149.33	148.00	2	5,622	0.04%
2020/06/30	0	0.00	0	147.50	147.50	0	5,631	0.00%
2020/06/29	1	150.00	1	150.00	146.50	0	5,663	0.00%
2020/06/24	1	145.00	2	146.50	145.00	-1	5,647	-0.02%
2020/06/18	6	148.92	7	148.79	149.00	-1	5,891	-0.02%
2020/06/17	8	149.00	2	148.00	148.00	6	5,926	0.10%
2020/06/16	1	150.50	5	150.50	151.00	-4	6,069	-0.07%
2020/06/15	1	146.50	0	0.00	144.00	1	6,169	0.02%
2020/06/12	2	143.00	0	0.00	144.00	2	6,328	0.03%
2020/06/11	2	145.00	0	0.00	142.50	2	6,411	0.03%
2020/06/10	1	143.50	2	144.75	144.50	-1	6,477	-0.02%
2020/06/09	2	143.50	2	144.50	142.50	0	6,492	0.00%
2020/06/08	4	145.88	2	145.75	145.00	2	6,568	0.03%
2020/06/05	0	0.00	10	143.85	144.50	-10	6,579	-0.15%
2020/06/04	3	146.50	4.2	145.64	146.50	-1.2	6,633	-0.02%
2020/06/03	0	0.00	1	141.50	141.50	-1	6,616	-0.02%
2020/06/02	2	135.50	0	0.00	135.50	2	6,577	0.03%
2020/06/01	1	137.50	0	0.00	138.00	1	6,613	0.02%
2020/05/29	0	0.00	1	137.00	135.00	-1	6,664	-0.02%
2020/05/28	1	135.00	5	135.20	135.00	-4	6,759	-0.06%
2020/05/27	2	133.25	0	0.00	132.50	2	6,852	0.03%
2020/05/26	6	132.08	1	132.50	131.50	5	6,932	0.07%
2020/05/22	1	132.00	0	0.00	131.00	1	7,216	0.01%
2020/05/21	2	131.75	2	133.75	134.50	0	7,337	0.00%
2020/05/19	2	128.00	2	129.00	130.50	0	7,310	0.00%
2020/05/18	8	129.81	4	128.38	128.00	4	7,284	0.05%
2020/05/15	1	141.50	0	0.00	142.00	1	7,069	0.01%
2020/05/14	5	144.40	0	0.00	141.00	5	7,050	0.07%
2020/05/13	2	145.00	1	147.50	147.50	1	7,049	0.01%
2020/05/12	3	146.50	0	0.00	146.50	3	7,087	0.04%
2020/05/11	4	153.75	8	152.25	152.00	-4	7,188	-0.06%
2020/05/08	5	150.90	10	149.75	152.50	-5	7,099	-0.07%
2020/05/07	2	140.50	1	141.00	141.00	1	6,831	0.01%
2020/05/06	3	140.17	2	138.25	137.50	1	6,803	0.01%
2020/05/05	3	143.17	1	139.50	141.50	2	6,801	0.03%
2020/05/04	2.2	141.18	2	140.75	140.00	0.2	6,725	0.00%
2020/04/30	5	144.20	5	144.40	145.00	0	6,772	0.00%
2020/04/29	2	145.25	1	145.00	144.50	1	6,847	0.01%
2020/04/28	5	141.70	5	144.20	145.00	0	6,942	0.00%
2020/04/27	0	0.00	1	140.00	140.00	-1	6,929	-0.01%
2020/04/24	0	0.00	4	138.75	138.00	-4	6,986	-0.06%
2020/04/23	9	138.67	6	138.08	140.00	3	7,137	0.04%
2020/04/21	4	137.13	0	0.00	136.50	4	7,117	0.06%
2020/04/20	4	143.50	3	143.00	143.00	1	7,216	0.01%
2020/04/17	1	151.50	2	147.75	143.00	-1	7,316	-0.01%
2020/04/16	3	147.00	4	149.50	147.50	-1	7,280	-0.01%
2020/04/15	0	0.00	7	144.57	146.50	-7	7,330	-0.10%
2020/04/14	1.1	146.68	3	146.17	144.00	-1.9	7,357	-0.03%
2020/04/13	2	143.00	2	143.50	141.00	0	7,328	0.00%
2020/04/10	7	139.64	1	140.50	141.00	6	7,307	0.08%
2020/04/09	7	142.07	4	140.00	138.50	3	7,446	0.04%
2020/04/08	1	142.50	2	141.75	142.00	-1	7,566	-0.01%
2020/04/07	3	144.83	6	144.42	143.00	-3	7,541	-0.04%
2020/04/06	0	0.00	3	139.17	146.00	-3	7,369	-0.04%
2020/04/01	2	132.00	6	132.50	134.00	-4	7,321	-0.05%
2020/03/31	0	0.00	5	132.00	133.50	-5	7,384	-0.07%
2020/03/30	3	131.00	0	0.00	132.50	3	7,407	0.04%
2020/03/27	4	132.63	0	0.00	130.00	4	7,381	0.05%
2020/03/26	8	127.63	6	125.25	130.00	2	7,335	0.03%
2020/03/25	5	124.70	6	127.67	127.00	-1	7,342	-0.01%
2020/03/24	0	0.00	1	120.50	118.00	-1	7,276	-0.01%
2020/03/23	0	0.00	3	116.50	115.50	-3	7,236	-0.04%
2020/03/20	1	126.00	2	128.50	124.00	-1	7,351	-0.01%
2020/03/19	13.2	119.05	14	117.82	119.50	-0.8	7,196	-0.01%
2020/03/18	3	117.83	2	117.50	118.00	1	7,068	0.01%
2020/03/17	4	114.38	1	111.00	110.00	3	6,963	0.04%
2020/03/16	4	127.25	1	129.00	118.00	3	6,854	0.04%
2020/03/13	2	120.50	0	0.00	130.00	2	6,737	0.03%
2020/03/12	2.2	137.77	0	0.00	133.00	2.2	6,681	0.03%
2020/03/11	1	148.00	0	0.00	147.50	1	6,607	0.02%
2020/03/10	8	147.50	3	151.50	152.00	5	6,578	0.08%
2020/03/09	3.1	147.94	3	148.83	145.50	0.1	6,511	0.00%
2020/03/06	2	156.00	5	154.00	153.50	-3	6,463	-0.05%
2020/03/05	0	0.00	2	153.50	152.00	-2	6,433	-0.03%
2020/03/04	0	0.00	9	150.94	151.00	-9	6,372	-0.14%
2020/03/03	5	151.80	2	148.50	148.50	3	6,305	0.05%
2020/03/02	7	147.14	11	146.32	151.00	-4	6,222	-0.06%
2020/02/27	9	143.83	1	154.50	143.50	8	6,176	0.13%
2020/02/26	11	150.00	21	150.69	152.00	-10	6,077	-0.16%
2020/02/25	3	145.50	9	146.44	148.00	-6	5,985	-0.10%
2020/02/24	0	0.00	6	142.08	145.00	-6	5,861	-0.10%
2020/02/19	3	136.33	1	135.50	135.50	2	5,696	0.04%
2020/02/18	1	139.50	3	137.17	138.00	-2	5,635	-0.04%
2020/02/17	4	141.13	0	0.00	140.50	4	5,637	0.07%
2020/02/13	0	0.00	1	138.50	139.00	-1	5,657	-0.02%
2020/02/12	1	141.00	4	134.25	140.00	-3	5,608	-0.05%
2020/02/11	0	0.00	1	131.50	132.00	-1	5,529	-0.02%
2020/02/10	1	125.50	0	0.00	125.50	1	5,682	0.02%
2020/02/07	2	128.75	0	0.00	127.50	2	5,784	0.03%
2020/02/06	2	133.50	0	0.00	132.00	2	5,757	0.03%
2020/02/05	2	129.00	1	127.50	128.00	1	5,676	0.02%
2020/02/04	0	0.00	1	130.00	129.00	-1	5,692	-0.02%
2020/02/03	0	0.00	6	129.00	129.00	-6	5,809	-0.10%
2020/01/31	1	133.50	3	132.33	133.00	-2	5,811	-0.03%
2020/01/30	9	133.78	2	134.50	132.50	7	5,736	0.12%
2020/01/20	0	0.00	4	146.63	147.00	-4	5,686	-0.07%
2020/01/17	4	141.13	6	143.00	144.50	-2	5,639	-0.04%
2020/01/16	1	139.00	1	139.00	139.00	0	5,510	0.00%
2020/01/15	2	138.00	2	138.50	137.50	0	5,548	0.00%
2020/01/14	2	139.00	4	138.75	139.50	-2	5,590	-0.04%
2020/01/13	0	0.00	3	132.67	137.00	-3	5,481	-0.05%
2020/01/10	1	131.50	1	133.00	131.00	0	5,471	0.00%
2020/01/09	3	128.50	12	131.08	132.00	-9	5,551	-0.16%
2020/01/08	4	127.13	2	128.50	126.00	2	5,603	0.04%
2020/01/07	2	131.25	5	131.90	131.50	-3	5,557	-0.05%
2020/01/06	3	129.67	1	130.50	130.00	2	5,583	0.04%
2020/01/03	9	132.44	4	130.50	130.00	5	5,614	0.09%
2020/01/02	3	132.67	11	132.73	136.50	-8	5,442	-0.15%
2019/12/31	5	129.30	13	129.65	127.50	-8	5,306	-0.15%
2019/12/30	1	128.50	1	130.00	129.50	0	5,284	0.00%
2019/12/27	4	130.00	1	131.50	129.00	3	5,364	0.06%
2019/12/26	18	130.42	2	130.50	130.50	16	5,338	0.30%
2019/12/25	3	129.67	1	129.50	130.00	2	5,341	0.04%
2019/12/24	0	0.00	1	126.00	126.00	-1	5,328	-0.02%
2019/12/23	4	126.25	1	125.00	125.00	3	5,329	0.06%
2019/12/20	1	129.00	2	129.50	129.50	-1	5,323	-0.02%
2019/12/19	3	127.33	0	0.00	127.00	3	5,283	0.06%
2019/12/18	5	130.80	3	132.17	129.00	2	5,222	0.04%
2019/12/17	15	129.47	15	132.00	133.00	0	5,203	0.00%
2019/12/16	6	129.50	0	0.00	129.00	6	5,080	0.12%
2019/12/13	3	130.17	0	0.00	130.00	3	5,063	0.06%
2019/12/12	7	134.43	2	133.00	133.50	5	4,965	0.10%
2019/12/11	1	138.50	0	0.00	138.00	1	4,935	0.02%
2019/12/10	1	139.00	0	0.00	140.50	1	5,128	0.02%
2019/12/06	1	141.00	2	140.50	140.00	-1	5,292	-0.02%
2019/12/04	1	141.50	1	140.50	143.00	0	5,348	0.00%
2019/12/03	2	141.00	3	141.33	141.50	-1	5,452	-0.02%
2019/12/02	2	139.00	0	0.00	139.00	2	5,440	0.04%
2019/11/29	3	138.50	1	140.50	139.50	2	5,422	0.04%
2019/11/27	3	143.17	3	143.33	144.00	0	5,473	0.00%
2019/11/26	1	141.50	1	141.50	143.00	0	5,459	0.00%
2019/11/25	0	0.00	1	138.00	135.50	-1	5,382	-0.02%
2019/11/22	2	136.75	4	137.75	137.00	-2	5,404	-0.04%
2019/11/21	4	133.00	5	132.00	135.50	-1	5,348	-0.02%
2019/11/20	4	133.00	4	134.13	133.50	0	5,330	0.00%
2019/11/19	1	137.50	1	140.00	137.50	0	5,354	0.00%
2019/11/18	1	141.00	0	0.00	139.00	1	5,367	0.02%
2019/11/15	3	139.50	3	140.50	140.50	0	5,416	0.00%
2019/11/14	5	138.80	3	140.00	138.00	2	5,449	0.04%
2019/11/13	0	0.00	2	143.75	144.00	-2	5,480	-0.04%
2019/11/12	0	0.00	1	140.00	140.50	-1	5,470	-0.02%
2019/11/11	1	137.00	1	137.50	137.50	0	5,554	0.00%
2019/11/08	13	140.19	8	140.00	140.00	5	5,572	0.09%
2019/11/07	9	137.50	5	139.60	139.00	4	5,556	0.07%
2019/11/06	4	148.88	2	147.75	147.00	2	5,537	0.04%
2019/11/05	3	155.33	0	0.00	154.00	3	5,632	0.05%
2019/11/01	2	154.00	2	153.00	154.00	0	5,818	0.00%
2019/10/31	15	160.40	51	162.48	155.00	-36	5,955	-0.60%
2019/10/30	3	158.17	4	159.13	158.00	-1	5,947	-0.02%
2019/10/29	1	158.00	5	157.90	160.50	-4	6,036	-0.07%
2019/10/28	0	0.00	1	155.00	157.50	-1	6,014	-0.02%
2019/10/25	1	158.00	3	155.67	156.00	-2	6,001	-0.03%
2019/10/24	6	154.25	0	0.00	155.50	6	5,968	0.10%
2019/10/23	1	161.50	4	161.25	157.00	-3	5,990	-0.05%
2019/10/22	4	159.13	4	159.75	159.00	0	5,972	0.00%
2019/10/21	0	0.00	5	156.50	155.50	-5	6,058	-0.08%
2019/10/18	2	156.50	6	158.25	157.00	-4	6,151	-0.06%
2019/10/17	0	0.00	1	154.00	154.50	-1	6,129	-0.02%
2019/10/16	11	150.91	5	153.00	147.50	6	6,024	0.10%
2019/10/14	3	157.00	8	158.31	158.00	-5	5,964	-0.08%
2019/10/09	6	151.42	3	151.00	150.00	3	5,878	0.05%
2019/10/08	3	153.50	0	0.00	150.00	3	5,816	0.05%
2019/10/07	6	153.75	5	153.60	154.50	1	5,838	0.02%
2019/10/03	13	152.04	2	154.00	153.00	11	5,844	0.19%
2019/10/02	2	152.25	2	153.50	158.50	0	5,739	0.00%
2019/10/01	7	156.07	9	159.00	153.50	-2	5,720	-0.03%
2019/09/27	1	151.50	0	0.00	151.00	1	5,657	0.02%
2019/09/26	2	159.00	0	0.00	155.00	2	5,743	0.03%
2019/09/25	3	155.33	0	0.00	157.00	3	5,774	0.05%
2019/09/24	1	159.50	0	0.00	158.50	1	5,892	0.02%
2019/09/23	6	161.83	6	163.08	162.00	0	6,030	0.00%
2019/09/20	265	162.05	225	163.96	162.50	40	6,224	0.64%	大買/大賣/
2019/09/19	1	161.50	0	0.00	162.50	1	6,234	0.02%
2019/09/18	0	0.00	1	165.00	163.50	-1	6,207	-0.02%
2019/09/16	6	162.25	1	161.50	162.00	5	6,208	0.08%
2019/09/12	0	0.00	3	163.17	167.00	-3	6,221	-0.05%
2019/09/11	1	159.00	10	151.15	155.50	-9	6,115	-0.15%
2019/09/10	5	152.00	3	148.00	149.50	2	6,027	0.03%
2019/09/09	4	149.50	0	0.00	148.50	4	6,024	0.07%
2019/09/06	1	152.50	12	150.50	152.00	-11	6,016	-0.18%
2019/09/05	1	147.00	2	149.25	149.50	-1	6,035	-0.02%
2019/09/04	1	143.50	2	145.50	146.50	-1	6,003	-0.02%
2019/09/03	1	145.00	10	144.15	141.50	-9	6,258	-0.14%
2019/08/30	1	140.00	0	0.00	137.00	1	6,354	0.02%
2019/08/28	2	135.50	0	0.00	136.50	2	6,477	0.03%
2019/08/27	0	0.00	1	141.50	139.00	-1	6,511	-0.02%
2019/08/26	0	0.00	4	137.00	141.00	-4	6,534	-0.06%
2019/08/23	8	139.69	1	140.00	140.00	7	6,560	0.11%
2019/08/22	10	145.65	5	143.50	143.50	5	6,542	0.08%
2019/08/21	2	145.50	6	144.58	146.00	-4	6,519	-0.06%
2019/08/20	1	145.00	0	0.00	143.00	1	6,657	0.02%
2019/08/19	3	141.00	1	143.00	141.50	2	6,668	0.03%
2019/08/16	4	139.50	4	141.00	139.50	0	6,761	0.00%
2019/08/15	4	142.25	4.2	141.05	142.00	-0.2	6,802	0.00%
2019/08/14	6	143.25	6	143.08	140.00	0	6,830	0.00%
2019/08/13	4	138.00	6	138.92	137.00	-2	6,905	-0.03%
2019/08/12	9	140.50	5	138.50	137.00	4	7,028	0.06%
2019/08/08	5.2	135.65	3	136.33	140.00	2.2	6,999	0.03%
2019/08/07	6	134.75	12	136.13	132.00	-6	6,911	-0.09%
2019/08/06	13	127.04	4	127.13	129.00	9	6,759	0.13%
2019/08/05	9	131.06	2	130.00	128.00	7	6,721	0.10%
2019/08/02	6	128.58	6	128.42	128.00	0	6,697	0.00%
2019/08/01	7	136.64	116	138.74	137.50	-109	6,555	-1.66%	大賣/鉅額交易
2019/07/31	114	137.43	23	129.80	137.50	91	6,395	1.42%	大買/
2019/07/30	9	126.06	1	122.50	125.00	8	6,240	0.13%
2019/07/29	1	127.50	1	129.00	129.00	0	6,282	0.00%
2019/07/26	4	128.00	7	127.50	128.50	-3	6,401	-0.05%
2019/07/25	13	127.31	1	127.50	127.00	12	6,397	0.19%
2019/07/24	11	125.23	0	0.00	125.50	11	6,350	0.17%
2019/07/23	8	129.13	149	131.47	126.00	-141	6,387	-2.21%	大賣/鉅額交易
2019/07/22	147	127.35	7	125.43	129.50	140	6,256	2.24%	大買/鉅額交易
2019/07/19	3	118.33	14	117.36	118.00	-11	6,133	-0.18%
2019/07/18	8	112.88	2	112.50	112.50	6	6,100	0.10%
2019/07/16	2	115.75	5	120.50	115.00	-3	6,170	-0.05%
2019/07/15	3	115.00	4	115.75	117.00	-1	6,164	-0.02%
2019/07/12	2	114.00	3	114.67	115.00	-1	6,239	-0.02%
2019/07/11	2	115.00	1	114.50	114.00	1	6,344	0.02%
2019/07/10	4	113.13	0	0.00	112.00	4	6,461	0.06%
2019/07/09	1	116.00	2	117.00	117.50	-1	6,531	-0.02%
2019/07/08	3	116.33	0	0.00	115.50	3	6,493	0.05%
2019/07/05	3	117.50	6	118.50	116.50	-3	6,495	-0.05%
2019/07/03	2	118.50	4	119.13	117.50	-2	6,525	-0.03%
2019/07/02	6	116.92	0	0.00	118.50	6	6,440	0.09%
2019/07/01	6	117.00	734	115.96	118.00	-728	6,417	-11.34%	大賣/鉅額交易
2019/06/28	7	111.71	0	0.00	109.00	7	6,305	0.11%
2019/06/27	730	111.13	2	108.25	112.00	728	6,171	11.80%	大買/鉅額交易
2019/06/25	0	0.00	3	102.00	104.00	-3	6,050	-0.05%
2019/06/24	1	103.50	0	0.00	103.50	1	6,065	0.02%
2019/06/20	1	104.50	3	105.17	104.50	-2	6,077	-0.03%
2019/06/19	3	101.83	6	102.42	103.00	-3	6,048	-0.05%
2019/06/18	2	99.95	2	100.00	98.70	0	6,026	0.00%
2019/06/14	6	100.25	0	0.00	99.80	6	6,054	0.10%
2019/06/13	0	0.00	4	99.50	99.40	-4	6,074	-0.07%
2019/06/11	1	101.50	1	100.50	100.00	0	6,389	0.00%
2019/06/10	6	91.47	8	93.28	94.60	-2	6,229	-0.03%
2019/06/05	11	92.15	10	89.40	88.30	1	6,198	0.02%
2019/06/04	2	89.20	1	91.40	91.60	1	6,100	0.02%
2019/06/03	6	89.50	6	88.80	88.30	0	6,072	0.00%
2019/05/31	1	89.50	1	88.60	86.90	0	6,045	0.00%
2019/05/30	3	86.40	0	0.00	87.00	3	5,989	0.05%
2019/05/29	1	83.70	0	0.00	84.00	1	5,936	0.02%
2019/05/28	0	0.00	1	84.80	84.60	-1	5,951	-0.02%
2019/05/24	0	0.00	2	88.80	88.10	-2	5,781	-0.03%
2019/05/22	2	93.90	0	0.00	93.00	2	5,668	0.04%
2019/05/21	2	88.10	0	0.00	90.50	2	5,621	0.04%
2019/05/20	2	90.05	3	88.83	89.60	-1	5,628	-0.02%
2019/05/17	3	95.00	1	98.30	91.80	2	5,596	0.04%
2019/05/15	3	109.83	3	109.67	108.50	0	5,498	0.00%
2019/05/14	0	0.00	1	98.50	104.50	-1	5,448	-0.02%
2019/05/13	0	0.00	2	103.00	100.50	-2	5,444	-0.04%
2019/05/10	1	104.00	1	106.00	106.50	0	5,499	0.00%
2019/05/08	0	0.00	2	107.50	109.00	-2	5,619	-0.04%
2019/05/07	1	109.50	0	0.00	107.50	1	5,629	0.02%
2019/05/06	3	107.67	6	107.50	105.50	-3	5,579	-0.05%
2019/05/03	5	104.00	2	109.25	112.00	3	5,487	0.05%
2019/04/26	1	99.50	0	0.00	99.50	1	5,470	0.02%
2019/04/25	0	0.00	5	103.00	103.00	-5	5,552	-0.09%
2019/04/24	1	102.00	1	102.50	102.00	0	5,741	0.00%
2019/04/23	2	104.25	1	104.50	104.50	1	5,721	0.02%
2019/04/19	0	0.00	1	105.00	102.00	-1	5,605	-0.02%
2019/04/18	4	100.35	4	100.13	100.00	0	5,493	0.00%
2019/04/17	1	100.00	1	99.30	98.10	0	5,448	0.00%
2019/04/16	4	96.40	103	94.00	98.10	-99	5,368	-1.84%	大賣/
2019/04/15	100	93.00	4	92.13	92.00	96	5,296	1.81%
2019/04/08	3	88.40	4	88.30	88.20	-1	5,288	-0.02%
2019/04/03	4	90.00	3	89.30	90.80	1	5,248	0.02%
2019/04/02	3	88.57	0	0.00	88.20	3	5,217	0.06%
2019/04/01	1	87.50	4	88.15	87.40	-3	5,177	-0.06%
2019/03/29	25	88.74	20	89.29	88.80	5	5,144	0.10%
2019/03/27	0	0.00	1	85.10	85.10	-1	5,061	-0.02%
2019/03/25	0	0.00	0.2	84.60	85.00	-0.2	5,080	0.00%
2019/03/22	7	86.59	5	85.24	84.60	2	5,091	0.04%
2019/03/21	1	85.50	2	83.10	85.50	-1	5,059	-0.02%
2019/03/20	4	82.35	12	82.60	82.40	-8	5,035	-0.16%
2019/03/18	0	0.00	116.2	81.28	81.30	-116.2	5,161	-2.25%	大賣/鉅額交易
2019/03/15	10	79.76	94	80.41	80.50	-84	5,150	-1.63%
2019/03/14	0	0.00	4	78.40	77.80	-4	4,998	-0.08%
2019/03/13	2	71.90	3	72.53	72.70	-1	4,833	-0.02%
2019/03/12	1	70.00	0	0.00	70.80	1	4,830	0.02%
2019/03/11	1	69.70	0	0.00	69.20	1	5,033	0.02%
2019/03/08	0	0.00	1	67.00	67.00	-1	4,985	-0.02%
2019/03/07	4	66.35	0	0.00	66.50	4	4,989	0.08%
2019/03/05	0	0.00	2	67.70	67.50	-2	5,124	-0.04%
2019/03/04	0	0.00	1	68.40	68.60	-1	5,252	-0.02%
2019/02/26	7	69.00	0	0.00	69.10	7	5,292	0.13%
2019/02/25	0	0.00	8	70.13	70.10	-8	5,336	-0.15%
2019/02/22	5	69.00	5	68.90	68.80	0	5,313	0.00%
2019/02/21	4	70.53	4	70.35	69.90	0	5,302	0.00%
2019/02/20	4	70.10	4	70.05	69.40	0	5,246	0.00%
2019/02/19	3	71.10	1	70.60	70.60	2	5,206	0.04%
2019/02/18	6	69.67	11	69.60	69.60	-5	5,144	-0.10%
2019/02/15	1	66.80	4	65.68	66.80	-3	5,016	-0.06%
2019/02/14	2	65.05	0	0.00	65.20	2	4,913	0.04%
2019/02/13	2	65.00	1	64.50	64.20	1	4,874	0.02%
2019/02/12	0	0.00	1	64.90	65.00	-1	4,821	-0.02%
2019/02/11	17	62.66	28	63.12	65.50	-11	4,776	-0.23%
2019/01/30	57	60.27	89	60.30	61.00	-32	4,652	-0.69%
2019/01/29	12	58.05	8	58.40	58.20	4	4,489	0.09%
2019/01/28	5	58.26	16	58.27	58.10	-11	4,577	-0.24%
2019/01/25	3	57.10	3	57.37	57.50	0	4,689	0.00%
2019/01/24	9	57.27	4	57.45	57.10	5	4,746	0.11%
2019/01/23	8	57.53	6	57.67	57.70	2	4,748	0.04%
2019/01/22	54	58.35	25	58.72	57.60	29	4,736	0.61%
2019/01/21	33	58.19	47	58.53	58.90	-14	4,698	-0.30%
2019/01/18	44	57.65	44	58.21	57.30	0	4,629	0.00%
2019/01/17	65	57.43	27	57.90	56.80	38	4,596	0.83%
2019/01/16	8	57.68	73	57.82	59.20	-65	4,485	-1.45%
2019/01/15	17	54.44	34	54.42	54.30	-17	4,288	-0.40%
2019/01/14	15	53.37	2	54.05	52.40	13	4,244	0.31%
2019/01/11	4	53.60	4	53.90	53.60	0	4,275	0.00%
2019/01/10	9	53.82	7	54.23	53.60	2	4,281	0.05%
2019/01/09	4	53.23	16	53.51	53.30	-12	4,311	-0.28%
2019/01/08	22	52.80	20	52.99	53.00	2	4,316	0.05%
2019/01/07	8	52.50	21	52.54	52.50	-13	4,339	-0.30%
2019/01/04	16	48.56	15.4	48.86	50.90	0.6	4,312	0.01%
2019/01/03	19	50.63	7	51.06	50.30	12	4,344	0.28%
2019/01/02	19	52.30	29	52.31	51.70	-10	4,356	-0.23%
2018/12/28	10	50.24	9	50.59	50.00	1	4,303	0.02%
2018/12/27	3	49.17	2	49.45	49.25	1	4,318	0.02%
2018/12/26	1	48.60	2	48.53	48.05	-1	4,353	-0.02%
2018/12/25	0	0.00	3	48.72	48.60	-3	4,357	-0.07%
2018/12/24	1	48.95	1	49.30	49.70	0	4,344	0.00%
2018/12/22	2	48.28	2	48.53	48.95	0	4,337	0.00%
2018/12/21	15	48.82	17	48.89	48.95	-2	4,360	-0.05%
2018/12/20	5	49.05	25	49.35	49.20	-20	4,354	-0.46%
2018/12/19	19	49.84	16	49.86	49.80	3	4,322	0.07%
2018/12/18	24	50.68	17	51.08	50.40	7	4,274	0.16%
2018/12/17	27	53.13	3	53.27	52.30	24	4,222	0.57%
2018/12/14	25	52.24	24	52.57	53.30	1	4,258	0.02%
2018/12/13	41	52.92	22	53.27	52.50	19	4,236	0.45%
2018/12/12	46	53.81	33	54.25	53.80	13	4,180	0.31%
2018/12/11	10	52.43	24	52.51	53.20	-14	4,060	-0.34%
2018/12/10	9	49.59	8	49.81	50.00	1	3,929	0.03%
2018/12/07	7	49.44	6	49.68	49.40	1	3,888	0.03%
2018/12/06	46	50.35	72	50.01	48.35	-26	3,858	-0.67%
2018/12/05	30	53.46	23	53.64	53.50	7	3,781	0.19%
2018/12/04	28	55.15	1,109	55.44	55.00	-1,081	3,744	-28.87%	大賣/鉅額交易
2018/12/03	998	53.40	0	0.00	53.40	998	3,482	28.66%	大買/鉅額交易
2018/11/30	5	47.92	16	47.83	48.60	-11	3,466	-0.32%
2018/11/29	120	48.95	9	48.61	48.00	111	3,443	3.22%	大買/鉅額交易
2018/11/28	8	47.08	5	46.69	47.25	3	3,347	0.09%
2018/11/27	6	46.59	2	46.45	47.15	4	3,276	0.12%
2018/11/26	5	42.86	16	43.16	45.00	-11	3,144	-0.35%
2018/11/23	20	42.70	11	42.87	42.25	9	3,107	0.29%
2018/11/22	12	43.59	20	43.88	43.15	-8	3,086	-0.26%
2018/11/21	2	41.78	2	42.25	42.65	0	3,030	0.00%
2018/11/20	15	43.46	1	43.80	43.05	14	3,028	0.46%
2018/11/19	2	43.73	0	0.00	44.00	2	3,069	0.07%
2018/11/16	1	43.50	1	43.75	43.50	0	3,064	0.00%
2018/11/15	3	43.40	1	43.70	44.30	2	3,057	0.07%
2018/11/14	9	44.29	7	44.44	44.35	2	3,035	0.07%
2018/11/13	2	44.48	1	43.60	45.40	1	3,031	0.03%
2018/11/08	2	46.00	1	46.25	46.55	1	3,029	0.03%
2018/11/07	1	46.05	3	47.08	47.10	-2	2,998	-0.07%
2018/11/05	2	48.43	1	48.05	47.30	1	2,955	0.03%
2018/11/01	0	0.00	1	41.60	43.20	-1	2,695	-0.04%
2018/10/31	0	0.00	1	39.60	39.60	-1	2,648	-0.04%
2018/10/25	12	38.40	16	38.68	38.20	-4	2,738	-0.15%
2018/10/24	1	40.80	4	41.43	41.25	-3	2,695	-0.11%
2018/10/23	4	40.90	1	41.35	40.80	3	2,682	0.11%
2018/10/19	1	39.50	0	0.00	40.40	1	2,662	0.04%
2018/10/18	0	0.00	1	42.60	41.85	-1	2,626	-0.04%
2018/10/17	0	0.00	2	40.85	41.80	-2	2,590	-0.08%
2018/10/16	6	41.76	0	0.00	41.30	6	2,532	0.24%
2018/10/15	1	42.20	1	42.60	41.50	0	2,481	0.00%
2018/10/12	1	41.85	0	0.00	41.80	1	2,424	0.04%
2018/10/11	0	0.00	3	42.98	42.75	-3	2,388	-0.13%
2018/10/08	11	49.79	11	48.92	48.90	0	2,290	0.00%
2018/10/05	34	51.54	32	51.35	51.10	2	2,254	0.09%
2018/10/04	35	55.49	34	54.60	54.60	1	2,222	0.04%
2018/10/03	22	58.00	1	58.40	57.20	21	2,189	0.96%
2018/10/02	16	59.56	0	0.00	59.30	16	2,224	0.72%
2018/10/01	0	0.00	8	60.13	60.20	-8	2,296	-0.35%
2018/09/28	16	58.01	15	58.33	59.00	1	2,341	0.04%
2018/09/27	8	59.06	6	59.42	58.90	2	2,493	0.08%
2018/09/26	7	60.41	0	0.00	59.80	7	2,505	0.28%
2018/09/25	0	0.00	12	62.67	61.70	-12	2,507	-0.48%
2018/09/20	15	59.47	15	59.88	60.70	0	2,522	0.00%
2018/09/19	0	0.00	10	61.67	62.20	-10	2,471	-0.40%
2018/09/18	6	61.03	2	60.50	60.50	4	2,497	0.16%
2018/09/17	8	61.78	4	62.00	62.00	4	2,530	0.16%
2018/09/14	0	0.00	15	61.40	62.40	-15	2,550	-0.59%
2018/09/13	5	59.10	5	59.50	60.50	0	2,574	0.00%
2018/09/12	26	59.20	26	59.45	59.70	0	2,605	0.00%
2018/09/11	17	60.32	17	60.62	61.00	0	2,608	0.00%
2018/09/10	46	61.13	26	60.69	61.00	20	2,632	0.76%
2018/09/07	11	66.51	1	65.50	65.50	10	2,636	0.38%
2018/09/06	3	66.87	3	67.50	67.60	0	2,625	0.00%
2018/09/05	8	67.43	6	67.80	68.00	2	2,653	0.08%
2018/09/03	0	0.00	3	67.10	67.20	-3	2,687	-0.11%
2018/08/31	5	66.46	2	66.70	66.20	3	2,738	0.11%
2018/08/27	0	0.00	4	66.70	67.00	-4	3,366	-0.12%
2018/08/24	6	65.43	1	66.00	65.80	5	3,402	0.15%
2018/08/22	3	67.10	8	67.80	67.90	-5	3,434	-0.15%
2018/08/21	1	66.80	3	66.53	66.90	-2	3,500	-0.06%
2018/08/20	15	66.96	8	66.91	67.00	7	3,542	0.20%
2018/08/17	0	0.00	3	70.30	69.00	-3	3,516	-0.09%
2018/08/16	3	67.00	3	67.93	68.80	0	3,530	0.00%
2018/08/15	5	69.04	2	68.20	68.20	3	3,538	0.08%
2018/08/14	0	0.00	4	69.75	69.30	-4	3,545	-0.11%
2018/08/13	4	68.65	1	70.30	69.50	3	3,550	0.08%
2018/08/09	4	70.25	4	70.70	72.00	0	3,527	0.00%
2018/08/07	5	70.96	4	71.30	71.00	1	3,490	0.03%
2018/08/06	4	72.90	2	73.70	72.20	2	3,469	0.06%
2018/08/03	1	75.00	1	74.60	76.00	0	3,393	0.00%
2018/08/02	8	72.76	3	73.30	73.30	5	3,375	0.15%
2018/08/01	1	73.90	5	73.88	74.20	-4	3,346	-0.12%
2018/07/25	1	70.50	12	71.07	70.90	-11	3,367	-0.33%
2018/07/23	0	0.00	1	71.30	70.50	-1	3,403	-0.03%
2018/07/19	2	71.20	0	0.00	71.30	2	3,465	0.06%
2018/07/18	1	70.90	3	72.43	72.20	-2	3,649	-0.05%
2018/07/16	4	71.45	0	0.00	71.30	4	3,682	0.11%
2018/07/13	1	72.00	0	0.00	72.00	1	3,678	0.03%
2018/07/12	0	0.00	2	71.75	72.60	-2	3,690	-0.05%
2018/07/11	3	73.90	1	74.10	73.90	2	3,701	0.05%
2018/07/10	0	0.00	32	75.85	75.90	-32	3,673	-0.87%
2018/07/09	0	0.00	15	73.81	74.40	-15	3,627	-0.41%
2018/07/06	9	71.92	1	71.30	71.50	8	3,574	0.22%
2018/07/05	8	72.09	8	72.08	73.80	0	3,524	0.00%
2018/07/04	0	0.00	1.7	72.38	72.70	-1.7	3,340	-0.05%
2018/07/03	2	72.40	2	70.80	70.50	0	3,322	0.00%
2018/07/02	1	71.60	0	0.00	71.60	1	3,317	0.03%
2018/06/28	0	0.00	1	69.30	69.90	-1	3,303	-0.03%
2018/06/27	1.2	68.50	3	68.70	68.90	-1.8	3,330	-0.05%
2018/06/26	11	67.14	0	0.00	68.60	11	3,320	0.33%
2018/06/25	1	67.00	3	67.17	67.00	-2	3,319	-0.06%
2018/06/22	3	67.20	0	0.00	66.90	3	3,334	0.09%
2018/06/21	0	0.00	1	69.80	68.50	-1	3,314	-0.03%
2018/06/20	3	68.80	4	69.35	69.00	-1	3,296	-0.03%
2018/06/19	2	69.45	0	0.00	68.80	2	3,317	0.06%
2018/06/15	4	71.75	2	72.60	70.80	2	3,321	0.06%
2018/06/13	1	71.70	1	74.20	72.40	0	3,364	0.00%
2018/06/12	1.5	72.13	2	72.60	72.00	-0.5	3,403	-0.01%
2018/06/11	2	73.80	2	73.60	72.40	0	3,464	0.00%
2018/06/08	4	70.48	0	0.00	71.00	4	3,418	0.12%
2018/06/07	5.5	71.28	0	0.00	71.70	5.5	3,482	0.16%
2018/06/06	0	0.00	8	73.71	73.80	-8	3,442	-0.23%
2018/06/05	19	74.37	16	73.63	71.20	3	3,301	0.09%
2018/06/04	0	0.00	14	68.55	70.80	-14	3,032	-0.46%
2018/06/01	3	64.17	0	0.00	64.40	3	2,888	0.10%
2018/05/31	3	65.13	1	64.90	64.20	2	2,881	0.07%
2018/05/30	6	65.15	0	0.00	64.50	6	2,843	0.21%
2018/05/29	2	67.50	3	68.23	67.10	-1	2,817	-0.04%
2018/05/28	0	0.00	4	66.28	66.00	-4	2,936	-0.14%
2018/05/24	4	62.00	1	62.40	62.50	3	3,333	0.09%
2018/05/22	1	63.50	0	0.00	62.40	1	3,396	0.03%
2018/05/14	1	66.20	1	67.70	66.70	0	3,808	0.00%
2018/05/10	1	66.90	0	0.00	66.80	1	3,786	0.03%
2018/05/09	4	66.03	3	66.80	66.60	1	3,788	0.03%
2018/05/08	0	0.00	10	67.04	67.30	-10	3,811	-0.26%
2018/05/07	5	65.00	0	0.00	65.00	5	3,801	0.13%
2018/05/04	2	66.20	0	0.00	65.90	2	3,792	0.05%
2018/05/03	3	66.83	0	0.00	66.10	3	3,786	0.08%
2018/04/23	0	0.00	4	65.08	62.00	-4	3,467	-0.12%
2018/04/19	1	68.00	0	0.00	68.00	1	3,398	0.03%
2018/04/17	2	70.30	5	69.80	68.00	-3	3,436	-0.09%
2018/04/16	1	71.70	0	0.00	72.40	1	3,400	0.03%
2018/04/12	6	73.07	2	72.40	72.50	4	3,403	0.12%
2018/04/11	2	71.30	3	71.30	71.20	-1	3,392	-0.03%
2018/04/10	0	0.00	3	70.70	70.50	-3	3,430	-0.09%
2018/04/09	3	69.50	0	0.00	69.50	3	3,476	0.09%
2018/04/03	1	68.90	3	70.50	71.40	-2	3,462	-0.06%
2018/04/02	3	70.70	0	0.00	70.00	3	3,484	0.09%
2018/03/31	0	0.00	2	72.15	71.90	-2	3,472	-0.06%
2018/03/30	2	72.60	2	72.20	71.50	0	3,470	0.00%
2018/03/28	0	68.90	0	0.00	67.40	0	3,386	0.00%
2018/03/27	14	70.28	6	71.30	70.20	8	3,352	0.24%
2018/03/26	0	0.00	6	70.15	70.70	-6	3,344	-0.18%
2018/03/22	4	73.90	0	0.00	71.90	4	3,307	0.12%
2018/03/21	2	74.00	5	74.94	76.00	-3	3,250	-0.09%
2018/03/20	1	73.00	8	72.81	73.00	-7	3,194	-0.22%
2018/03/19	6	73.53	0	0.00	74.50	6	3,142	0.19%
2018/03/15	6	68.30	7	69.79	70.70	-1	3,000	-0.03%
2018/03/14	0	0.00	3	71.73	71.50	-3	2,949	-0.10%
2018/03/13	13	73.45	7	73.67	72.40	6	2,925	0.21%
2018/03/12	0	0.00	2	73.60	71.70	-2	2,784	-0.07%
2018/03/09	5	71.28	0	0.00	71.50	5	2,745	0.18%
2018/03/08	2	72.10	0	0.00	71.20	2	2,753	0.07%
2018/03/06	1	73.30	0	0.00	74.00	1	2,742	0.04%
2018/03/05	0	0.00	12	74.37	73.30	-12	2,723	-0.44%
2018/03/02	4	75.05	5	75.50	74.40	-1	2,746	-0.04%
2018/03/01	16	76.23	8	77.36	74.80	8	2,766	0.29%
2018/02/27	17	77.25	15	76.99	76.50	2	2,592	0.08%
2018/02/26	8	76.74	1	76.00	77.80	7	2,536	0.28%
2018/02/22	0	0.00	1	71.50	71.50	-1	2,170	-0.05%
2018/02/21	7	73.96	7	73.14	72.10	0	2,135	0.00%
2018/02/12	5	70.10	10	69.93	69.70	-5	2,006	-0.25%
2018/02/09	5	68.12	1	68.30	67.40	4	1,910	0.21%
2018/02/08	2	67.75	5	67.06	67.50	-3	1,830	-0.16%
2018/02/07	1	68.20	3	66.83	64.50	-2	1,774	-0.11%
2018/02/01	1	63.10	4	63.48	63.20	-3	1,732	-0.17%
2018/01/31	15	60.87	12	61.32	62.20	3	1,734	0.17%
2018/01/30	0	0.00	2.5	62.90	62.90	-2.5	1,687	-0.15%
2018/01/25	1	63.50	0	0.00	64.00	1	1,738	0.06%
2018/01/23	2	64.30	0	0.00	64.30	2	1,759	0.11%
2018/01/22	0	0.00	4	64.77	65.20	-4	1,815	-0.22%
2018/01/19	6	64.18	0	0.00	64.10	6	1,829	0.33%
2018/01/12	0	0.00	2	69.50	67.60	-2	1,879	-0.11%
2018/01/05	1	68.00	0	0.00	67.60	1	2,009	0.05%
2018/01/04	0	0.00	1	68.00	68.50	-1	2,043	-0.05%
2018/01/03	1	68.00	1	67.00	66.50	0	2,122	0.00%
2018/01/02	10	64.19	9	64.90	65.80	1	2,198	0.05%