茂達 (6138)-元大-台南券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
220.0
漲跌
▼0.5
漲幅
-0.23%
成交量
626張
產業
上櫃半導體類股
535人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

茂達 (6138)籌碼相關－元大-台南券商分點個股進出

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-台南券商分點個股進出
元大-台南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
2024/05/27	0.2	220.50	0	0.00	220.00	0.2	1,572	0.01%
2024/05/23	1	225.00	0	0.00	220.00	1	1,666	0.06%
2024/05/20	0	0.00	0	216.00	211.50	0	1,651	0.00%
2024/05/17	0	0.00	0	219.00	218.00	0	1,712	0.00%
2024/05/16	0	0.00	1.2	215.49	215.50	-1.2	1,769	-0.07%
2024/05/15	3	216.99	3.4	216.86	215.50	-0.3	1,814	-0.02%
2024/05/07	0	0.00	5	206.20	208.50	-5	1,889	-0.26%
2024/05/03	2	206.50	0	0.00	204.00	2	1,900	0.11%
2024/04/29	1	203.50	0	0.00	204.50	1	1,958	0.05%
2024/04/25	1	199.00	0	0.00	197.50	1	2,003	0.05%
2024/04/24	2	197.50	0	0.00	197.50	2	2,016	0.10%
2024/04/22	0	0.00	0	194.50	192.00	0	2,049	0.00%
2024/04/19	1	182.00	2	188.50	188.00	-1	2,032	-0.05%
2024/04/18	0	0.00	1	197.50	197.00	-1	2,025	-0.05%
2024/04/12	1	205.50	0	0.00	205.50	1	2,248	0.04%
2024/04/11	1	205.00	1	204.00	204.00	0	2,267	0.00%
2024/04/10	1	208.50	3	208.50	208.00	-2	2,288	-0.09%
2024/04/09	1.1	203.00	0	206.50	204.50	1.1	2,264	0.05%
2024/04/03	0	0.00	1	201.50	205.00	-1	2,306	-0.04%
2024/04/02	1.1	205.60	0	207.00	203.50	1.1	2,443	0.04%
2024/03/27	0.2	203.50	0	0.00	202.00	0.2	2,711	0.01%
2024/03/25	0.1	210.00	0	0.00	209.50	0.1	3,020	0.00%
2024/03/22	0	0.00	0	209.50	209.00	0	3,065	0.00%
2024/03/21	0	0.00	1	220.97	213.00	-1	3,070	-0.03%
2024/03/20	0	214.00	0	0.00	212.00	0	3,102	0.00%
2024/03/19	1.2	216.78	2	216.50	211.00	-0.8	3,171	-0.03%
2024/03/18	1	212.96	1	213.50	215.50	0	3,227	0.00%
2024/03/15	0	0.00	2	212.00	212.50	-2	3,288	-0.06%
2024/03/14	3	211.00	1	207.00	210.50	2	3,277	0.06%
2024/03/13	1.1	206.00	0	0.00	200.00	1.1	3,278	0.03%
2024/03/12	1.1	205.05	0	0.00	205.00	1.1	3,304	0.03%
2024/03/11	1	209.00	0	0.00	204.00	1	3,308	0.03%
2024/03/08	0.2	216.16	0	0.00	209.50	0.2	3,302	0.00%
2024/03/07	2	219.00	0	0.00	219.00	2	3,311	0.06%
2024/03/06	3.1	224.71	0	0.00	223.50	3.1	3,302	0.09%
2024/03/01	1.2	228.22	0	0.00	228.50	1.2	3,315	0.03%
2024/02/29	4.2	239.10	4	240.77	234.50	0.2	3,327	0.00%
2024/02/27	0	232.20	0	0.00	231.00	0	3,258	0.00%
2024/02/26	0.1	216.88	0	0.00	218.00	0.1	3,313	0.00%
2024/02/23	0	0.00	1	221.50	220.00	-1	3,389	-0.03%
2024/02/20	0	0.00	0	226.50	227.00	0	3,709	0.00%
2024/02/19	7	239.86	0	0.00	227.50	7	3,673	0.19%
2024/02/16	0	227.00	2	237.00	237.50	-2	3,750	-0.05%
2024/02/15	1	225.00	1.4	229.14	226.00	-0.4	3,787	-0.01%
2024/02/05	0	0.00	0	220.27	220.00	0	3,797	0.00%
2024/02/02	0	219.50	8	220.12	219.50	-8	3,861	-0.21%
2024/02/01	0	0.00	2	211.00	210.50	-2	3,929	-0.05%
2024/01/31	2	208.50	0	210.50	210.00	2	3,989	0.05%
2024/01/29	0	0.00	2	212.00	214.00	-2	4,021	-0.05%
2024/01/26	4	210.50	0	0.00	209.00	4	4,020	0.10%
2024/01/25	0	216.50	2	219.00	219.00	-2	3,989	-0.05%
2024/01/24	2	212.50	0.3	212.00	211.50	1.7	3,961	0.04%
2024/01/23	4	214.75	2	216.50	214.50	2	3,956	0.05%
2024/01/22	2	218.50	0	0.00	217.50	2	3,947	0.05%
2024/01/18	1	216.50	1	221.00	220.00	0	3,919	0.00%
2024/01/17	0	0.00	1	222.00	221.00	-1	3,923	-0.03%
2024/01/12	2.2	222.57	0	0.00	222.00	2.2	3,906	0.06%
2024/01/11	1	233.00	2	229.75	226.50	-1	3,889	-0.03%
2024/01/10	2.3	230.24	4.1	230.36	227.00	-1.9	3,877	-0.05%
2024/01/09	4	222.37	7	223.07	225.00	-3	3,860	-0.08%
2024/01/08	1.1	218.36	0	0.00	213.50	1.1	3,791	0.03%
2024/01/05	1	209.50	1	213.50	213.50	0	3,830	0.00%
2024/01/04	0	0.00	2	210.00	207.00	-2	3,829	-0.05%
2024/01/03	2.1	214.02	1	213.50	214.00	1.1	3,815	0.03%
2024/01/02	3	220.83	0	0.00	219.00	3	3,814	0.08%
2023/12/28	4	226.13	3	227.33	223.50	1	3,759	0.03%
2023/12/27	2	219.00	3.1	222.10	223.00	-1.1	3,625	-0.03%
2023/12/26	1	215.00	0	0.00	212.00	1	3,550	0.03%
2023/12/25	1	213.50	1	221.50	211.50	0	3,522	0.00%
2023/12/22	0	0.00	3	223.00	220.00	-3	3,454	-0.09%
2023/12/21	6	215.75	4.1	215.73	218.00	1.9	3,317	0.06%
2023/12/20	8	211.69	13.1	214.99	219.50	-5.1	3,192	-0.16%
2023/12/19	2	204.50	3	204.83	205.00	-1	2,987	-0.03%
2023/12/15	2	206.50	7	202.93	204.50	-5	2,930	-0.17%
2023/12/14	0	204.00	1	205.00	203.00	-1	2,888	-0.03%
2023/12/13	4	196.00	0	0.00	195.50	4	2,817	0.14%
2023/12/12	5.1	203.92	2	196.75	196.00	3.1	2,748	0.11%
2023/12/11	0.2	201.50	1	201.50	200.50	-0.9	2,688	-0.03%
2023/12/08	2	202.75	1	203.00	198.50	1	2,680	0.04%
2023/12/07	0	0.00	1	198.01	198.00	-1	2,661	-0.04%
2023/12/05	1	197.01	0	0.00	201.50	1	2,637	0.04%
2023/12/04	3	202.33	0	0.00	202.00	3	2,718	0.11%
2023/12/01	1	205.00	1	200.50	199.00	0	2,719	0.00%
2023/11/29	1	205.50	0	203.00	204.00	1	2,725	0.04%
2023/11/28	3	200.66	1	200.50	202.50	2	2,707	0.07%
2023/11/24	0	201.00	0	0.00	199.00	0	2,641	0.00%
2023/11/22	0	0.00	8	209.81	210.00	-8	2,424	-0.33%
2023/11/21	3.2	201.61	6.1	205.74	207.00	-2.9	2,325	-0.12%
2023/11/20	7	197.50	4.2	198.98	198.50	2.8	2,186	0.13%
2023/11/17	1	185.50	1	183.00	185.00	0	1,993	0.00%
2023/11/16	2	180.25	0	178.00	179.50	2	1,943	0.10%
2023/11/15	5	182.20	6.2	182.13	183.50	-1.2	1,901	-0.06%
2023/11/14	1	178.99	3	177.33	178.50	-2	1,749	-0.11%
2023/11/13	3	166.33	3	168.83	169.00	0	1,650	0.00%
2023/11/10	6.1	171.28	5	173.10	170.00	1.1	1,607	0.07%
2023/11/09	4	169.01	1	171.01	170.50	3	1,533	0.19%
2023/11/08	10	164.15	8	165.69	164.50	2	1,436	0.14%
2023/11/07	2	163.00	0	165.00	164.50	2	1,376	0.14%
2023/10/30	0	0.00	1	154.00	155.50	-1	1,375	-0.07%
2023/10/27	1	149.00	0	0.00	148.50	1	1,375	0.07%
2023/10/24	0	0.00	1	152.50	153.50	-1	1,403	-0.07%
2023/10/18	1	158.00	1	160.50	159.00	0	1,396	0.00%
2023/10/17	2	160.00	0	0.00	161.50	2	1,370	0.15%
2023/10/16	1	159.50	2	156.75	154.50	-1	1,317	-0.08%
2023/10/13	3	158.50	2	159.75	159.50	1	1,315	0.08%
2023/10/06	0	0.00	1	155.00	155.50	-1	1,269	-0.08%
2023/10/05	1	152.00	2	151.50	152.00	-1	1,272	-0.08%
2023/09/27	0	0.00	1	142.50	141.50	-1	1,734	-0.06%
2023/09/20	1	147.50	0	0.00	146.00	1	1,785	0.06%
2023/09/19	1	149.00	0	0.00	150.00	1	1,791	0.06%
2023/09/14	1	156.00	1	154.50	154.50	0	1,778	0.00%
2023/09/07	3	155.00	5	154.20	151.00	-2	1,896	-0.11%
2023/09/06	1	148.00	2	151.25	149.50	-1	1,795	-0.06%
2023/09/05	0	0.00	0.1	146.50	146.50	-0.1	1,750	-0.01%
2023/08/31	0	0.00	1	137.00	136.00	-1	1,714	-0.06%
2023/08/30	1	132.00	0	0.00	132.00	1	1,707	0.06%
2023/08/11	0	132.00	0	0.00	130.50	0	1,752	0.00%
2023/08/09	0	134.00	3	134.83	133.50	-3	1,781	-0.17%
2023/08/07	0	0.00	1	135.00	134.50	-1	1,834	-0.05%
2023/08/02	0	142.00	0	0.00	140.50	0	1,839	0.00%
2023/07/31	1.1	147.60	0	0.00	146.00	1.1	1,836	0.06%
2023/07/26	1	152.00	0	0.00	152.00	1	1,808	0.06%
2023/07/20	0.1	156.50	0	0.00	155.50	0.1	2,002	0.00%
2023/07/19	0.2	154.67	0	0.00	154.00	0.2	2,006	0.01%
2023/07/17	0	0.00	1	155.50	156.00	-1	2,034	-0.05%
2023/07/14	0	0.00	0.4	156.50	156.50	-0.4	2,085	-0.02%
2023/07/13	1.1	151.68	0	0.00	153.00	1.1	2,147	0.05%
2023/07/12	2	151.50	1	153.50	150.50	1	2,203	0.05%
2023/07/10	11	150.73	10	150.80	149.50	1	2,195	0.05%
2023/07/07	7	163.86	6	163.50	161.00	1	2,170	0.05%
2023/07/06	2	177.50	2	178.50	171.50	0	2,169	0.00%
2023/07/05	0	0.00	3	173.33	174.50	-3	2,139	-0.14%
2023/07/04	10	156.45	8	156.88	159.00	2	2,075	0.10%
2023/07/03	8	157.94	8	158.56	158.00	0	2,077	0.00%
2023/06/30	1	158.00	1	158.50	159.50	0	2,123	0.00%
2023/06/19	1	170.00	1	167.50	167.00	0	2,786	0.00%
2023/06/16	0	0.00	3	168.00	168.00	-3	2,777	-0.11%
2023/06/13	1	170.00	3	169.50	171.00	-2	2,705	-0.07%
2023/06/12	3	163.00	0	0.00	162.50	3	2,650	0.11%
2023/06/09	1	159.50	0	0.00	161.50	1	2,652	0.04%
2023/06/07	0	0.00	1	160.50	161.50	-1	2,676	-0.04%
2023/06/06	1	158.00	11	158.00	158.00	-10	2,679	-0.37%
2023/06/05	2	164.00	0	0.00	163.50	2	2,675	0.07%
2023/06/02	1	165.50	0	0.00	162.50	1	2,678	0.04%
2023/05/30	0	0.00	2	161.00	161.00	-2	2,713	-0.07%
2023/05/29	3	161.17	3	162.83	165.00	0	2,693	0.00%
2023/05/26	1	158.50	1.2	156.50	155.50	-0.2	2,702	-0.01%
2023/05/25	1	154.50	0	0.00	154.50	1	2,734	0.04%
2023/05/19	1	150.50	1	149.00	149.00	0	2,830	0.00%
2023/05/18	4	149.50	1	148.00	148.00	3	2,849	0.11%
2023/05/17	2	146.50	1	146.50	147.00	1	2,865	0.04%
2023/05/16	0	0.00	3	147.17	146.50	-3	2,876	-0.10%
2023/05/12	0	149.00	0	0.00	150.00	0	2,907	0.00%
2023/05/11	0	159.50	0	0.00	148.50	0	3,066	0.00%
2023/05/10	0	163.00	0	0.00	161.00	0	3,147	0.00%
2023/05/09	0	166.00	0	0.00	166.00	0	3,169	0.00%
2023/05/08	0	0.00	1	172.50	172.00	-1	3,179	-0.03%
2023/05/05	0	0.00	1	168.00	170.50	-1	3,267	-0.03%
2023/05/04	1	168.00	0	0.00	166.00	1	3,309	0.03%
2023/05/03	0	0.00	2	172.00	167.50	-2	3,323	-0.06%
2023/05/02	3	172.50	2	171.50	171.00	1	3,330	0.03%
2023/04/27	3	167.50	4	170.63	169.50	-1	3,330	-0.03%
2023/04/26	2	168.49	2	168.50	168.50	0	3,288	0.00%
2023/04/25	1	167.97	1	173.00	166.50	0	3,249	0.00%
2023/04/21	1	162.00	0	0.00	161.50	1	3,204	0.03%
2023/04/20	2	171.75	0	0.00	168.00	2	3,194	0.06%
2023/04/19	1.1	176.52	20	176.00	176.00	-18.9	3,201	-0.59%
2023/04/18	23	177.22	6	176.17	174.00	17	3,144	0.54%
2023/04/17	7.1	172.27	6	172.50	173.00	1.1	3,063	0.04%
2023/04/14	0	167.50	1	165.00	165.00	-1	2,980	-0.03%
2023/04/13	3	165.17	2	167.50	164.00	1	2,956	0.03%
2023/04/12	3	167.33	2	168.25	169.50	1	2,922	0.03%
2023/04/11	2	168.00	3.1	166.68	167.00	-1.1	2,858	-0.04%
2023/04/10	5.1	166.96	4	168.38	166.50	1.1	2,788	0.04%
2023/03/31	0	0.00	1	155.50	157.00	-1	2,614	-0.04%
2023/03/30	4	163.75	2	163.75	161.50	2	2,550	0.08%
2023/03/29	1	160.50	3	161.00	160.50	-2	2,458	-0.08%
2023/03/28	43	160.21	48	158.71	157.00	-5	2,372	-0.21%
2023/03/27	3	156.33	6.2	156.05	155.50	-3.2	2,194	-0.14%
2023/03/24	0	152.50	1	153.00	151.50	-1	2,119	-0.05%
2023/03/23	1	153.00	1	152.50	153.00	0	2,104	0.00%
2023/03/22	10	151.80	8	151.88	154.50	2	2,052	0.10%
2023/03/21	0	0.00	1	145.00	145.00	-1	1,935	-0.05%
2023/03/20	0	146.00	2	145.50	146.50	-2	1,934	-0.10%
2023/03/16	2	141.25	1	139.50	140.00	1	1,942	0.05%
2023/03/15	1	139.53	0	0.00	139.00	1	1,960	0.05%
2023/03/14	1	138.50	0	0.00	138.50	1	1,994	0.05%
2023/03/10	0	0.00	14	143.93	141.50	-14	2,141	-0.65%
2023/03/09	3	149.00	1	150.50	147.00	2	2,245	0.09%
2023/03/08	1	147.00	0	0.00	149.00	1	2,342	0.04%
2023/03/07	0	0.00	0.2	150.00	148.50	-0.2	2,351	-0.01%
2023/03/06	3	149.00	0	0.00	150.50	3	2,351	0.13%
2023/03/03	3	148.83	2	148.50	148.00	1	2,388	0.04%
2023/02/24	6	149.67	1	145.00	145.00	5	2,408	0.21%
2023/02/23	6	148.00	1	148.50	149.50	5	2,381	0.21%
2023/02/22	1	145.49	0	0.00	143.50	1	2,362	0.04%
2023/02/21	0	0.00	0.2	150.50	149.50	-0.2	2,346	-0.01%
2023/02/15	1	150.50	2	147.50	148.50	-1	2,359	-0.04%
2023/02/14	1	152.50	1	151.50	151.50	0	2,339	0.00%
2023/02/13	0	151.50	0	0.00	150.50	0	2,347	0.00%
2023/02/10	4	156.12	0	155.00	155.50	4	2,348	0.17%
2023/02/09	8.1	164.18	4	163.00	160.50	4.1	2,312	0.18%
2023/02/08	8	158.81	30	155.42	162.00	-22	2,136	-1.03%
2023/02/07	1	144.00	2	145.75	147.50	-1	1,999	-0.05%
2023/02/06	3	143.50	0	0.00	142.00	3	1,974	0.15%
2023/02/03	31	147.00	3	147.67	147.00	28	1,946	1.44%
2023/02/02	0	140.00	2	141.75	141.50	-2	1,838	-0.11%
2023/02/01	0	0.00	1	137.00	138.00	-1	1,795	-0.06%
2023/01/31	1	135.50	2	135.50	136.50	-1	1,789	-0.06%
2023/01/30	1	133.50	1	134.00	134.00	0	1,773	0.00%
2023/01/17	1	126.50	1	127.50	126.50	0	1,731	0.00%
2023/01/13	0.3	124.00	1	127.00	124.50	-0.7	1,746	-0.04%
2023/01/12	2	130.25	0	0.00	126.50	2	1,733	0.12%
2023/01/11	1	130.00	2	130.00	128.00	-1	1,710	-0.06%
2023/01/10	1	126.50	0	0.00	126.50	1	1,696	0.06%
2023/01/09	0	0.00	4	126.50	127.50	-4	1,693	-0.24%
2023/01/05	3	118.00	0	0.00	116.50	3	1,671	0.18%
2022/12/29	0	0.00	1	112.00	115.00	-1	1,760	-0.06%
2022/12/20	1	118.00	1	122.50	118.00	0	1,879	0.00%
2022/12/19	1	124.50	1.2	126.61	123.50	-0.2	1,878	-0.01%
2022/12/16	1	131.50	0	0.00	130.50	1	1,863	0.05%
2022/12/14	0	0.00	1	132.50	134.00	-1	1,847	-0.05%
2022/12/09	1	131.50	0	0.00	131.00	1	1,873	0.05%
2022/12/08	1	134.00	1	134.50	133.50	0	1,853	0.00%
2022/12/07	1	136.00	3	135.83	133.50	-2	1,846	-0.11%
2022/12/06	2	140.25	0	0.00	139.50	2	1,824	0.11%
2022/12/05	2.2	145.00	2	144.25	145.50	0.2	1,787	0.01%
2022/12/02	1	143.00	1	143.00	147.00	0	1,737	0.00%
2022/12/01	7	138.36	9	139.50	139.50	-2	1,672	-0.12%
2022/11/30	0	133.00	1	134.00	131.00	-1	1,551	-0.06%
2022/11/29	2	122.00	0	0.00	122.50	2	1,453	0.14%
2022/11/28	0	0.00	1	125.00	126.50	-1	1,445	-0.07%
2022/11/25	2	125.50	0	0.00	125.00	2	1,449	0.14%
2022/11/24	0	0.00	1	128.00	128.50	-1	1,400	-0.07%
2022/11/21	0	0.00	3	118.50	116.00	-3	1,371	-0.22%
2022/11/18	2	122.25	3	118.50	118.50	-1	1,381	-0.07%
2022/11/17	2	121.75	4	121.25	124.00	-2	1,374	-0.15%
2022/11/16	2	119.75	0	0.00	120.50	2	1,376	0.15%
2022/11/15	1	121.00	0	0.00	119.50	1	1,411	0.07%
2022/11/14	3	114.00	0	0.00	117.50	3	1,441	0.21%
2022/11/11	0	0.00	1	121.00	116.00	-1	1,454	-0.07%
2022/11/08	2	116.00	1	110.00	110.00	1	1,509	0.07%
2022/11/03	1	111.00	0	0.00	112.00	1	1,667	0.06%
2022/11/01	2	106.25	0	0.00	106.50	2	1,656	0.12%
2022/10/18	1	110.50	1	109.00	108.00	0	1,664	0.00%
2022/10/07	1	115.50	1	114.50	112.50	0	1,687	0.00%
2022/10/05	2	125.25	0.2	121.50	123.00	1.9	1,644	0.11%
2022/10/04	0.2	119.00	4.2	124.45	126.50	-4.1	1,597	-0.25%
2022/09/29	0	0.00	0.1	107.00	104.50	-0.1	1,586	-0.01%
2022/09/28	0.1	104.00	0	0.00	103.00	0.1	1,603	0.00%
2022/09/27	0	0.00	1	110.00	112.00	-1	1,603	-0.06%
2022/09/22	0	0.00	4	116.75	121.50	-4	1,625	-0.25%
2022/09/21	2	119.50	0	0.00	118.50	2	1,626	0.12%
2022/09/20	4	121.88	0.1	123.50	119.50	3.9	1,642	0.24%
2022/09/16	0	116.50	0	0.00	116.00	0	1,625	0.00%
2022/09/13	2	120.00	0	0.00	120.00	2	1,674	0.12%
2022/09/12	0	121.00	0	0.00	120.00	0	1,691	0.00%
2022/09/07	0.1	117.50	0.1	121.50	122.50	0	1,760	0.00%
2022/09/05	1.1	129.00	1	129.00	129.00	0.1	1,759	0.00%
2022/08/25	0	0.00	2	143.00	142.00	-2	1,880	-0.11%
2022/08/24	1	140.50	0	0.00	141.00	1	1,877	0.05%
2022/08/23	2	142.00	1	142.50	143.00	1	1,874	0.05%
2022/08/22	0	0.00	1	150.00	147.00	-1	1,865	-0.05%
2022/08/19	2	144.50	4	149.38	147.00	-2	1,821	-0.11%
2022/08/17	4	140.00	0	0.00	139.50	4	1,739	0.23%
2022/08/16	0	0.00	2	140.25	137.00	-2	1,733	-0.12%
2022/08/15	1	141.00	2.1	140.76	141.00	-1.1	1,721	-0.06%
2022/08/12	3.1	135.39	3.1	137.23	138.50	0	1,691	0.00%
2022/08/11	1	128.50	0.1	129.00	132.00	0.9	1,532	0.06%
2022/08/09	0	0.00	0	123.00	122.00	0	1,547	0.00%
2022/08/05	0	0.00	0.2	121.38	121.00	-0.2	1,601	-0.01%
2022/08/04	0.2	117.78	0	118.50	118.50	0.2	1,668	0.01%
2022/07/29	0	0.00	0.1	127.00	125.50	-0.1	1,751	-0.01%
2022/07/27	1	135.00	0	0.00	136.50	1	1,774	0.06%
2022/07/26	1.1	136.51	0	0.00	134.00	1.1	1,777	0.06%
2022/07/25	1.1	144.04	1	142.50	142.50	0.1	1,788	0.00%
2022/07/22	0.1	146.63	0	0.00	147.00	0.1	1,824	0.01%
2022/07/21	0	0.00	0.1	147.50	150.00	-0.1	1,854	0.00%
2022/07/20	0.1	141.00	1.1	142.61	142.00	-1	1,841	-0.05%
2022/07/19	0.1	139.00	0	0.00	137.00	0.1	1,858	0.00%
2022/07/15	1	139.00	0	0.00	139.50	1	1,873	0.05%
2022/07/13	0	0.00	0.7	133.17	133.00	-0.7	1,875	-0.04%
2022/07/12	0	0.00	1	130.98	129.50	-1	1,887	-0.05%
2022/07/05	0	139.00	0	0.00	138.00	0	2,021	0.00%
2022/06/15	1	185.03	0	0.00	184.00	1	2,817	0.04%
2022/06/14	0	0.00	1.1	191.82	191.50	-1.1	2,835	-0.04%
2022/06/13	0.1	194.00	0	0.00	194.00	0.1	2,846	0.00%
2022/06/10	1	201.50	0	0.00	201.00	1	2,885	0.03%
2022/06/07	1	213.00	4	210.38	209.00	-3	2,903	-0.10%
2022/06/06	5.1	207.50	1	209.00	207.00	4.1	2,876	0.14%
2022/06/02	1	217.00	0	0.00	216.00	1	2,877	0.03%
2022/05/31	1	210.50	0	0.00	212.00	1	2,876	0.03%
2022/05/30	0	0.00	1	210.00	209.50	-1	2,895	-0.03%
2022/05/27	0	0.00	0.1	201.50	199.50	-0.1	2,902	0.00%
2022/05/26	1	194.50	0	0.00	194.50	1	2,914	0.03%
2022/05/24	0.1	200.00	0	0.00	198.00	0.1	2,957	0.00%
2022/05/19	0	0.00	1	209.50	209.50	-1	3,041	-0.03%
2022/05/18	3	212.17	2	210.50	209.50	1	3,065	0.03%
2022/05/16	0	205.50	0	0.00	202.50	0	3,251	0.00%
2022/05/12	2	205.50	1	208.50	201.00	1	3,371	0.03%
2022/05/10	0	0.00	1	197.00	204.00	-1	3,521	-0.03%
2022/05/09	0	197.00	1	196.50	202.50	-1	3,584	-0.03%
2022/05/06	1	199.00	1	200.00	200.50	0	3,636	0.00%
2022/05/04	2	200.25	1	199.50	200.00	1	3,724	0.03%
2022/05/03	0	0.00	1	192.00	196.50	-1	3,788	-0.03%
2022/04/29	1	190.00	17	191.85	190.00	-16	3,833	-0.42%
2022/04/28	1	184.50	1	188.00	183.50	0	3,841	0.00%
2022/04/27	1	187.50	0	0.00	187.00	1	3,860	0.03%
2022/04/25	1.1	198.57	1	199.50	197.00	0.1	3,885	0.00%
2022/04/22	0.1	214.00	0	0.00	213.00	0.1	3,934	0.00%
2022/04/21	0.1	215.00	0	0.00	217.00	0.1	4,014	0.00%
2022/04/15	0.1	218.50	0	0.00	228.00	0.1	4,165	0.00%
2022/04/13	74	224.99	0	0.00	224.50	74	4,303	1.72%
2022/04/12	3	224.00	2	224.75	228.00	1	4,323	0.02%
2022/04/11	1.1	224.02	1	225.50	221.50	0.1	4,344	0.00%
2022/04/07	1.1	235.14	1	236.50	233.50	0.1	4,383	0.00%
2022/04/06	4	254.00	0	0.00	249.00	4	4,481	0.09%
2022/04/01	10	260.35	11	261.09	263.50	-1	4,683	-0.02%
2022/03/31	277	251.77	8	254.56	256.50	269	4,641	5.80%	大買/鉅額交易
2022/03/30	0	0.00	2	239.00	241.50	-2	4,452	-0.04%
2022/03/22	1	224.00	2	225.75	227.50	-1	4,979	-0.02%
2022/03/21	1	230.00	1	228.00	228.00	0	5,076	0.00%
2022/03/18	1	221.50	0	0.00	225.50	1	5,096	0.02%
2022/03/17	2	216.75	2	218.50	218.50	0	5,070	0.00%
2022/03/11	0	216.50	1	215.00	215.00	-1	5,316	-0.02%
2022/03/10	0.1	220.00	0	0.00	220.50	0.1	5,391	0.00%
2022/03/09	0	0.00	0	209.50	211.50	0	5,484	0.00%
2022/03/04	1	230.00	0	0.00	230.50	1	5,852	0.02%
2022/03/02	1	230.50	1	230.50	230.50	0	6,434	0.00%
2022/02/23	0	0.00	0	226.50	226.00	0	6,857	0.00%
2022/02/22	1	222.48	1	224.50	222.00	0	6,978	0.00%
2022/02/18	1	239.00	1	233.00	239.00	0	7,322	0.00%
2022/02/17	4	244.38	2	243.50	238.50	2	7,430	0.03%
2022/02/16	5	250.50	8	249.06	249.50	-3	7,569	-0.04%
2022/02/15	3	243.83	2	245.00	242.00	1	7,589	0.01%
2022/02/14	2.2	236.63	1	233.00	234.00	1.2	7,515	0.02%
2022/02/11	6	239.92	7	242.29	246.00	-1	7,505	-0.01%
2022/02/10	3	232.00	2	228.75	230.50	1	7,359	0.01%
2022/02/09	1	230.50	1	234.48	228.50	0	7,299	0.00%
2022/02/08	0	0.00	0	230.00	231.50	0	7,210	0.00%
2022/02/07	1	240.50	1	244.48	244.50	0	7,154	0.00%
2022/01/26	3	242.83	2	238.25	232.50	1	7,140	0.01%
2022/01/25	2	250.50	2	245.75	248.00	0	7,173	0.00%
2022/01/24	0	243.00	1	236.00	245.00	-1	7,174	-0.01%
2022/01/20	2	249.00	1	252.00	248.00	1	7,168	0.01%
2022/01/19	1	246.00	1	244.50	245.00	0	7,146	0.00%
2022/01/18	1	243.00	1	246.50	245.50	0	7,196	0.00%
2022/01/17	1	241.50	1	243.50	243.50	0	7,187	0.00%
2022/01/14	3.1	223.31	3	226.32	232.00	0.1	7,196	0.00%
2022/01/12	1	229.00	2	231.75	229.50	-1	7,377	-0.01%
2022/01/11	0	0.00	1	230.50	228.00	-1	7,437	-0.01%
2022/01/10	1	238.00	1	233.00	238.00	0	7,413	0.00%
2022/01/07	0	0.00	1	239.00	237.00	-1	7,381	-0.01%
2022/01/06	1	241.00	1	242.51	241.00	0	7,317	0.00%
2022/01/05	0	0.00	1	262.00	253.50	-1	7,230	-0.01%
2022/01/04	1	263.00	0	0.00	263.50	1	7,196	0.01%
2022/01/03	2.2	281.32	2	273.25	272.50	0.2	7,341	0.00%
2021/12/30	2	278.25	2	279.25	278.50	0	7,310	0.00%
2021/12/29	1	279.00	0	0.00	285.00	1	7,225	0.01%
2021/12/28	13	274.65	13	275.42	278.50	0	7,083	0.00%
2021/12/27	6	265.58	8	268.63	267.50	-2	6,790	-0.03%
2021/12/24	1	258.50	1	256.00	254.50	0	6,658	0.00%
2021/12/23	4	266.00	4	266.13	262.00	0	6,584	0.00%
2021/12/22	4	264.38	6	265.58	258.00	-2	6,494	-0.03%
2021/12/21	1	257.50	1	256.00	257.50	0	6,406	0.00%
2021/12/20	3	259.33	1	257.00	256.50	2	6,383	0.03%
2021/12/17	10	269.25	9	268.44	267.50	1	6,339	0.02%
2021/12/16	6	267.92	3.6	270.07	268.00	2.4	6,270	0.04%
2021/12/15	0	0.00	3	251.50	253.50	-3	6,068	-0.05%
2021/12/10	2	241.75	5	246.80	245.00	-3	5,889	-0.05%
2021/12/09	3	240.84	1	242.50	243.50	2	5,839	0.03%
2021/12/08	1	248.49	6	246.25	244.50	-5	5,798	-0.09%
2021/12/07	11	259.00	3	258.67	247.00	8	5,733	0.14%
2021/12/06	3	260.00	4	263.38	262.00	-1	5,608	-0.02%
2021/12/03	2	255.02	1	259.50	255.00	1	5,638	0.02%
2021/12/02	4	261.38	4	258.50	254.00	0	5,665	0.00%
2021/12/01	3	265.00	3	264.67	268.00	0	5,729	0.00%
2021/11/30	4	266.13	4.4	266.86	257.50	-0.4	5,710	-0.01%
2021/11/29	3.2	251.74	2	257.75	256.00	1.2	5,590	0.02%
2021/11/26	7.2	256.10	7	257.08	266.50	0.2	5,398	0.00%
2021/11/25	4	241.88	6	241.33	242.50	-2	5,002	-0.04%
2021/11/24	4	224.38	5	228.90	234.00	-1	4,767	-0.02%
2021/11/23	0	0.00	1	225.50	226.00	-1	4,604	-0.02%
2021/11/22	0	0.00	1	233.00	234.00	-1	4,539	-0.02%
2021/11/19	8.1	238.51	7.1	239.37	238.00	1	4,493	0.02%
2021/11/18	19.1	240.59	19	239.34	238.50	0.1	4,360	0.00%
2021/11/17	8	217.69	9	226.43	233.50	-1	4,163	-0.02%
2021/11/16	5	211.91	2.1	208.54	214.50	3	3,929	0.08%
2021/11/15	3.1	199.94	3.6	206.48	213.00	-0.5	3,810	-0.01%
2021/11/12	4	195.88	13	194.46	194.00	-9	3,621	-0.25%
2021/11/11	2	182.25	2.2	183.07	183.00	-0.2	3,499	0.00%
2021/11/10	5.2	185.67	7	187.21	180.00	-1.9	3,482	-0.05%
2021/11/09	3	178.33	1	178.00	177.00	2	3,430	0.06%
2021/11/04	2	181.50	2	178.00	176.00	0	3,443	0.00%
2021/11/03	0	0.00	1	180.00	180.00	-1	3,440	-0.03%
2021/11/02	6	187.25	6	194.67	185.00	0	3,428	0.00%
2021/11/01	1	190.50	2	190.75	193.00	-1	3,324	-0.03%
2021/10/29	4	185.13	1	189.00	182.50	3	3,249	0.09%
2021/10/28	4	182.63	3	183.33	183.50	1	3,203	0.03%
2021/10/27	3	178.83	3	179.67	182.00	0	3,207	0.00%
2021/10/26	1	176.50	6	178.50	173.50	-5	3,217	-0.16%
2021/10/25	6	185.42	1	183.50	184.00	5	3,180	0.16%
2021/10/22	2	184.50	4.1	184.40	182.50	-2.1	3,300	-0.06%
2021/10/21	5	181.60	3.2	183.53	183.50	1.9	3,368	0.05%
2021/10/20	2	174.00	2.3	175.26	179.00	-0.3	3,258	-0.01%
2021/10/19	2.1	166.62	3	166.50	171.50	-0.9	3,263	-0.03%
2021/10/18	2	156.75	2	157.00	156.00	0	3,270	0.00%
2021/10/15	2	154.50	0	0.00	152.00	2	3,285	0.06%
2021/10/13	0	0.00	1	154.00	152.50	-1	3,340	-0.03%
2021/10/12	1	165.50	1	167.50	161.50	0	3,334	0.00%
2021/10/08	5.1	167.58	10	172.40	168.50	-4.9	3,332	-0.15%
2021/10/07	1	157.50	1	159.00	160.50	0	3,196	0.00%
2021/10/06	0	0.00	1	149.00	149.00	-1	3,349	-0.03%
2021/10/05	3	149.33	2	151.75	151.00	1	3,409	0.03%
2021/10/01	0	154.00	0	0.00	149.00	0	3,430	0.00%
2021/09/29	1	163.00	1	161.00	160.50	0	3,633	0.00%
2021/09/28	2	169.75	2	166.25	166.50	0	3,652	0.00%
2021/09/27	1	163.00	1	162.50	160.00	0	3,588	0.00%
2021/09/24	0	0.00	1	156.50	157.00	-1	3,601	-0.03%
2021/09/23	1	156.50	0	0.00	154.50	1	3,649	0.03%
2021/09/15	0	0.00	1	150.50	150.00	-1	3,882	-0.03%
2021/09/14	2	153.50	0	0.00	151.00	2	4,022	0.05%
2021/09/13	0.1	151.00	0.1	153.72	150.00	0	4,151	0.00%
2021/09/10	0	152.00	0	0.00	151.00	0	4,416	0.00%
2021/09/09	1	146.50	1.2	147.96	154.50	-0.2	4,614	0.00%
2021/09/08	6	148.33	6	145.75	151.00	0	4,587	0.00%
2021/09/07	2.2	147.63	4	145.50	148.50	-1.9	4,472	-0.04%
2021/09/06	10	161.20	50	158.23	157.00	-40	4,354	-0.92%
2021/09/03	5	176.30	2	175.25	174.00	3	4,324	0.07%
2021/09/02	0	0.00	1.4	181.50	181.50	-1.4	4,266	-0.03%
2021/09/01	1	161.00	3	164.17	165.00	-2	4,224	-0.05%
2021/08/27	1	157.50	1	152.50	152.50	0	4,245	0.00%
2021/08/26	2	158.75	1	158.50	158.50	1	4,295	0.02%
2021/08/25	1	160.00	1	161.00	159.50	0	4,321	0.00%
2021/08/20	0	0.00	6	149.67	149.50	-6	4,369	-0.14%
2021/08/17	0	0.00	1.2	153.75	148.00	-1.2	4,427	-0.03%
2021/08/16	1	158.00	3	152.50	160.50	-2	4,419	-0.05%
2021/08/12	0.2	161.50	0	0.00	162.50	0.2	4,433	0.00%
2021/08/11	1	165.00	0	0.00	157.50	1	4,439	0.02%
2021/08/09	1	168.50	1	169.00	168.00	0	4,463	0.00%
2021/08/06	2	180.00	2	176.75	177.00	0	4,481	0.00%
2021/08/05	2	181.50	1	183.50	183.50	1	4,521	0.02%
2021/08/04	1.1	176.95	0	0.00	176.50	1.1	4,566	0.02%
2021/08/03	2	181.25	1	180.00	179.00	1	4,593	0.02%
2021/08/02	2	176.75	7	173.36	175.00	-5	4,581	-0.11%
2021/07/30	3.2	181.81	2	180.01	179.00	1.2	4,574	0.03%
2021/07/29	1	182.00	1	183.50	184.50	0	4,540	0.00%
2021/07/28	11	190.73	7	191.29	178.50	4	4,513	0.09%
2021/07/27	12	195.33	10	196.74	193.00	2	4,381	0.05%
2021/07/26	4	182.65	6	184.17	183.50	-2	4,245	-0.05%
2021/07/23	5.1	182.22	2	184.25	174.50	3.1	4,182	0.07%
2021/07/22	1	186.00	2.5	188.76	190.00	-1.5	4,072	-0.04%
2021/07/21	1	173.00	2	175.25	173.00	-1	3,988	-0.03%
2021/07/20	2	171.50	0	0.00	168.50	2	3,989	0.05%
2021/07/19	2	177.78	1	178.00	176.00	1	3,969	0.03%
2021/07/16	2	177.00	2	178.50	176.00	0	3,981	0.00%
2021/07/15	2	174.00	6	176.75	180.00	-4	4,027	-0.10%
2021/07/14	6.4	176.78	3.1	175.38	176.00	3.4	4,054	0.08%
2021/07/13	1	176.00	10.1	183.13	181.50	-9.1	3,993	-0.23%
2021/07/12	12	177.13	7	176.79	174.50	5	3,843	0.13%
2021/07/09	2	171.25	0	0.00	167.50	2	3,825	0.05%
2021/07/08	4	176.63	3	173.50	174.50	1	3,889	0.03%
2021/07/07	9	174.67	8	175.94	175.50	1	3,884	0.03%
2021/07/06	2	175.50	3	175.00	175.50	-1	3,859	-0.03%
2021/07/05	2.1	166.85	2.1	166.98	164.00	-0.1	3,728	0.00%
2021/07/01	2.1	157.24	4	154.88	154.50	-1.9	3,869	-0.05%
2021/06/30	2	163.50	7	162.36	161.50	-5	3,948	-0.13%
2021/06/29	1	165.00	1	162.50	158.00	0	3,962	0.00%
2021/06/28	5	166.10	9.5	163.79	161.00	-4.5	4,011	-0.11%
2021/06/25	4.3	168.37	7	166.87	169.00	-2.7	4,261	-0.06%
2021/06/24	9.2	168.46	6	165.17	168.00	3.2	4,637	0.07%
2021/06/23	4	160.25	6	162.58	171.00	-2	4,842	-0.04%
2021/06/22	11	159.36	7	161.00	155.50	4	4,777	0.08%
2021/06/21	19.3	157.58	20	157.43	157.00	-0.7	4,649	-0.02%
2021/06/18	13	152.12	18.6	153.50	158.00	-5.6	4,427	-0.13%
2021/06/17	2	143.25	2	143.75	144.00	0	4,262	0.00%
2021/06/16	1	143.50	1	141.00	140.50	0	4,283	0.00%
2021/06/15	2.1	142.50	0	0.00	143.00	2.1	4,321	0.05%
2021/06/11	15	148.30	10.3	147.32	145.00	4.8	4,348	0.11%
2021/06/10	10	145.10	12	145.58	148.00	-2	4,339	-0.05%
2021/06/09	4	141.25	7	143.29	141.00	-3	4,371	-0.07%
2021/06/08	0	0.00	0.1	139.50	138.50	-0.1	4,462	0.00%
2021/06/07	1.1	136.14	2	138.75	140.50	-0.9	4,735	-0.02%
2021/06/04	4.2	138.54	1	138.00	138.00	3.2	4,869	0.07%
2021/06/03	0	0.00	2	141.25	143.00	-2	4,885	-0.04%
2021/06/01	3.2	139.59	3.2	139.68	139.00	0.1	4,842	0.00%
2021/05/28	6	138.42	10	139.65	140.50	-4	4,859	-0.08%
2021/05/27	12	136.83	3	137.50	135.50	9	4,883	0.18%
2021/05/26	0	0.00	2	140.00	142.00	-2	4,858	-0.04%
2021/05/25	4	139.50	1	139.00	135.00	3	4,970	0.06%
2021/05/24	0	0.00	1	132.00	132.00	-1	5,085	-0.02%
2021/05/20	1	123.00	1	126.00	121.00	0	5,099	0.00%
2021/05/19	1	123.00	1	124.50	124.00	0	5,090	0.00%
2021/05/18	5	120.50	5	120.00	126.50	0	5,088	0.00%
2021/05/17	1	110.50	0	0.00	115.50	1	5,078	0.02%
2021/05/14	2.1	129.60	3	128.50	122.50	-0.9	5,043	-0.02%
2021/05/13	1	125.50	1	127.00	125.50	0	5,000	0.00%
2021/05/12	8.1	119.99	9	121.22	120.00	-0.9	4,940	-0.02%
2021/05/11	1.1	125.43	1	124.50	124.00	0.1	4,870	0.00%
2021/05/10	3.1	136.96	2	134.50	134.50	1.1	4,830	0.02%
2021/05/07	7	136.50	7	138.57	141.00	0	4,821	0.00%
2021/05/05	0.1	132.00	0	0.00	128.50	0.1	4,776	0.00%
2021/05/04	2	135.50	0	0.00	132.50	2	4,762	0.04%
2021/05/03	0.1	141.50	1	142.00	139.50	-0.9	4,706	-0.02%
2021/04/29	1	144.50	3	145.17	144.00	-2	4,684	-0.04%
2021/04/28	0	0.00	0.2	145.50	145.50	-0.2	4,670	0.00%
2021/04/27	3	146.67	1	149.50	143.00	2	4,655	0.04%
2021/04/26	2	148.00	0	0.00	148.00	2	4,628	0.04%
2021/04/23	2	141.75	5	142.50	144.50	-3	4,585	-0.07%
2021/04/22	3	147.00	0	0.00	140.00	3	4,555	0.07%
2021/04/21	3	149.17	4	150.25	151.50	-1	4,494	-0.02%
2021/04/20	1	148.00	1.3	148.38	147.50	-0.3	4,425	-0.01%
2021/04/19	0	0.00	4	141.50	140.50	-4	4,364	-0.09%
2021/04/16	4	145.75	5	145.20	144.00	-1	4,352	-0.02%
2021/04/15	4	143.50	1	142.00	148.00	3	4,304	0.07%
2021/04/14	2	137.25	0	0.00	138.00	2	4,238	0.05%
2021/04/13	0.3	145.34	5	147.20	143.50	-4.7	4,151	-0.11%
2021/04/12	3	146.00	2	147.50	142.50	1	4,111	0.02%
2021/04/09	6	147.75	0	0.00	146.50	6	4,057	0.15%
2021/04/08	2	154.00	6	155.17	150.00	-4	4,001	-0.10%
2021/04/07	10.1	147.84	9	144.72	145.50	1.1	3,843	0.03%
2021/04/06	8	155.63	6	154.42	150.50	2	3,767	0.05%
2021/04/01	2	147.00	2	147.75	147.00	0	3,651	0.00%
2021/03/31	6	150.17	5	151.20	149.50	1	3,576	0.03%
2021/03/30	11	147.05	18	149.42	152.00	-7	3,469	-0.20%
2021/03/29	28	148.64	20	148.85	146.00	8	3,154	0.25%
2021/03/26	19	131.68	23	136.33	143.00	-4	2,735	-0.15%
2021/03/25	3	124.50	3	126.17	130.00	0	2,389	0.00%
2021/03/24	1	118.50	2	116.00	118.50	-1	2,307	-0.04%
2021/03/23	4	116.75	1	115.00	115.50	3	2,283	0.13%
2021/03/22	2	116.75	3	119.00	120.50	-1	2,217	-0.05%
2021/03/19	1	115.50	1	113.50	113.50	0	2,166	0.00%
2021/03/18	3	114.67	2	115.25	118.00	1	2,149	0.05%
2021/03/17	1	117.50	2	115.50	117.00	-1	2,108	-0.05%
2021/03/16	7	121.00	3	120.33	120.00	4	2,068	0.19%
2021/03/15	9	119.22	12	119.75	120.00	-3	1,969	-0.15%
2021/03/12	8	115.13	5	114.60	115.50	3	1,878	0.16%
2021/03/11	11	110.23	13	112.96	113.00	-2	1,784	-0.11%
2021/03/10	2	103.00	4	105.75	106.50	-2	1,502	-0.13%
2021/03/09	3	98.67	3	98.00	97.00	0	1,346	0.00%
2021/03/05	1	96.70	1	96.50	96.50	0	1,285	0.00%
2021/03/04	0	0.00	6	99.30	98.00	-6	1,276	-0.47%
2021/03/03	2	99.50	2	99.55	99.20	0	1,254	0.00%
2021/03/02	4	100.38	4	99.10	98.00	0	1,209	0.00%
2021/02/26	3	96.23	1.2	95.53	95.60	1.8	1,161	0.16%
2021/02/25	5	98.44	3	97.56	96.50	2	1,182	0.17%
2021/02/24	6	97.22	10	98.47	101.00	-4	1,053	-0.38%
2021/02/23	1	93.30	1	92.30	92.20	0	881	0.00%
2021/02/22	1.2	90.15	1	90.50	90.80	0.2	848	0.02%
2021/02/19	1	87.30	0	87.30	89.00	1	812	0.12%
2021/02/18	1	86.60	4	87.70	86.70	-3	794	-0.38%
2021/02/17	3	85.83	1	86.40	86.40	2	775	0.26%
2021/02/02	0	0.00	6	80.60	80.80	-6	779	-0.77%
2021/02/01	0	0.00	1	79.40	79.30	-1	817	-0.12%
2021/01/22	3	84.27	0	0.00	83.40	3	812	0.37%
2021/01/20	0	0.00	2	82.00	81.50	-2	796	-0.25%
2021/01/15	0	0.00	1	86.20	85.30	-1	781	-0.13%
2021/01/14	3	86.10	2	86.05	86.50	1	775	0.13%
2021/01/13	1	85.10	0	0.00	84.70	1	762	0.13%
2021/01/12	0	0.00	1	85.80	84.70	-1	759	-0.13%
2021/01/11	0	0.00	2	85.30	86.30	-2	750	-0.27%
2021/01/08	1	85.40	0	0.00	84.80	1	750	0.13%
2021/01/06	1	87.10	1	87.20	85.50	0	745	0.00%
2021/01/05	0	0.00	6	86.67	86.50	-6	745	-0.80%
2021/01/04	4	86.50	0	0.00	86.50	4	755	0.53%
2020/12/30	1	86.20	0	0.00	85.50	1	794	0.13%
2020/12/25	2	86.80	1	86.40	86.10	1	799	0.13%
2020/12/24	1	84.80	0	0.00	84.90	1	790	0.13%
2020/12/23	1	83.70	4	83.90	84.00	-3	791	-0.38%
2020/12/21	0	85.00	0	0.00	84.60	0	793	0.00%
2020/12/18	1	85.20	0	0.00	85.10	1	790	0.13%
2020/12/17	0	0.00	2	85.75	85.80	-2	786	-0.25%
2020/12/15	1	85.60	1	86.70	85.10	0	803	0.00%
2020/12/14	0	0.00	2	87.65	87.80	-2	789	-0.25%
2020/12/10	1	86.60	1	86.90	86.70	0	763	0.00%
2020/12/09	2	88.90	1	88.20	88.00	1	753	0.13%
2020/12/08	1	91.00	2	89.70	88.10	-1	739	-0.14%
2020/12/07	11	88.66	4	87.40	90.80	7	696	1.01%
2020/12/02	3	86.67	0	86.50	87.00	3	648	0.46%
2020/12/01	0	85.00	2	85.20	85.40	-2	643	-0.31%
2020/11/30	0	86.40	1	86.40	85.60	-1	648	-0.15%
2020/11/27	0	0.00	1	86.50	86.80	-1	643	-0.16%
2020/11/26	0	0.00	10	86.10	86.50	-10	639	-1.56%
2020/11/25	6	87.37	0.3	87.20	86.60	5.7	636	0.89%
2020/11/24	4	87.95	12	88.15	87.70	-8	613	-1.30%
2020/11/23	12	85.38	2	85.35	85.70	10	570	1.75%
2020/11/18	1	82.70	1	82.80	82.70	0	570	0.00%
2020/11/16	1	83.30	7	83.07	83.10	-6	611	-0.98%
2020/11/12	0	0.00	1	82.40	82.30	-1	624	-0.16%
2020/11/11	3	83.80	0	0.00	83.60	3	627	0.48%
2020/11/10	0	0.00	1	83.20	84.00	-1	617	-0.16%
2020/11/09	2	85.15	1	86.00	84.50	1	617	0.16%
2020/11/06	0	0.00	1	80.90	81.90	-1	589	-0.17%
2020/11/04	1	79.90	0	0.00	79.70	1	601	0.17%
2020/10/30	0	0.00	1	80.40	79.00	-1	653	-0.15%
2020/10/29	1	79.70	0	0.00	79.80	1	655	0.15%
2020/10/26	1	82.00	0	0.00	80.30	1	694	0.14%
2020/10/14	10	82.70	0	0.00	82.80	10	862	1.16%
2020/10/12	0	0.00	2	82.80	82.20	-2	871	-0.23%
2020/10/08	1	81.90	0	0.00	82.00	1	880	0.11%
2020/10/07	1	82.00	0	0.00	81.60	1	880	0.11%
2020/10/05	1	78.40	1	79.00	79.20	0	878	0.00%
2020/09/30	1	78.40	1	77.60	78.20	0	930	0.00%
2020/09/28	1	76.70	0	0.00	76.70	1	1,007	0.10%
2020/09/25	0	0.00	1	77.40	75.20	-1	1,040	-0.10%
2020/09/16	0	0.00	1	78.20	79.00	-1	1,122	-0.09%
2020/09/14	2	76.90	1	76.90	76.80	1	1,135	0.09%
2020/09/11	1	76.70	0	0.00	76.70	1	1,150	0.09%
2020/09/09	1	77.00	4	76.55	77.10	-3	1,182	-0.25%
2020/09/04	1	80.00	0	0.00	80.20	1	1,265	0.08%
2020/09/03	0	0.00	1	81.30	81.20	-1	1,356	-0.07%
2020/09/01	1	78.60	0	0.00	78.80	1	1,565	0.06%
2020/08/27	1	81.40	0	0.00	81.20	1	1,597	0.06%
2020/08/26	0	0.00	2	81.10	81.00	-2	1,611	-0.12%
2020/08/25	4	81.15	3	82.00	80.90	1	1,636	0.06%
2020/08/21	0	0.00	2	77.65	79.90	-2	1,696	-0.12%
2020/08/20	6	73.48	7	74.89	75.40	-1	1,733	-0.06%
2020/08/19	0	0.00	0.3	80.00	79.90	-0.3	1,722	-0.02%
2020/08/18	2	81.50	0.1	81.60	81.60	1.9	1,740	0.11%
2020/08/17	3	81.67	2	82.70	81.20	1	1,762	0.06%
2020/08/14	2	81.20	1	82.00	82.20	1	1,851	0.05%
2020/08/13	1	81.40	0	0.00	81.10	1	1,939	0.05%
2020/08/12	1	82.50	0	0.00	82.60	1	1,930	0.05%
2020/08/06	0	0.00	3	88.50	88.20	-3	1,919	-0.16%
2020/08/04	1	84.20	0	0.00	84.50	1	1,893	0.05%
2020/08/03	1	85.00	0	0.00	83.50	1	1,895	0.05%
2020/07/31	0	0.00	6	83.50	84.50	-6	1,899	-0.32%
2020/07/30	0	0.00	3	82.60	81.50	-3	1,892	-0.16%
2020/07/29	1	86.20	3	85.90	85.20	-2	1,879	-0.11%
2020/07/28	3	85.77	0	0.00	85.40	3	1,860	0.16%
2020/07/27	2	89.00	0	0.00	88.70	2	1,841	0.11%
2020/07/24	1	89.00	5	90.42	88.00	-4	1,829	-0.22%
2020/07/23	0	0.00	2	89.50	89.10	-2	1,792	-0.11%
2020/07/22	0	0.00	3	88.60	88.60	-3	1,780	-0.17%
2020/07/21	0	0.00	5	87.42	87.80	-5	1,767	-0.28%
2020/07/17	6	86.23	0	0.00	85.50	6	1,749	0.34%
2020/07/16	2	85.80	0	0.00	87.00	2	1,740	0.11%
2020/07/15	2	87.25	4	86.83	85.70	-2	1,734	-0.12%
2020/07/14	3	85.70	2	85.40	85.20	1	1,724	0.06%
2020/07/13	3	86.67	2	86.80	86.40	1	1,726	0.06%
2020/07/10	2	87.80	3	86.83	86.00	-1	1,726	-0.06%
2020/07/09	1	89.60	30	90.90	89.80	-29	1,708	-1.70%
2020/07/08	5	87.50	3	88.00	88.10	2	1,656	0.12%
2020/07/07	8	87.76	16	87.18	86.00	-8	1,625	-0.49%
2020/07/06	1	86.70	11.6	87.17	87.10	-10.6	1,582	-0.67%
2020/07/03	1	84.00	2	84.80	84.60	-1	1,558	-0.06%
2020/07/02	2	84.60	2	84.20	84.70	0	1,556	0.00%
2020/07/01	9	83.87	5	84.38	83.40	4	1,548	0.26%
2020/06/30	4	82.73	0	0.00	83.40	4	1,540	0.26%
2020/06/29	0	0.00	37	82.13	82.00	-37	1,545	-2.39%
2020/06/24	0	0.00	3	84.23	84.10	-3	1,543	-0.19%
2020/06/23	10	82.00	0	0.00	81.90	10	1,543	0.65%
2020/06/22	0	0.00	1	81.30	81.80	-1	1,571	-0.06%
2020/06/19	1	81.30	0	0.00	81.30	1	1,582	0.06%
2020/06/18	1	82.10	0	0.00	82.10	1	1,579	0.06%
2020/06/17	37	80.29	1	80.60	82.20	36	1,561	2.31%
2020/06/16	1	79.30	3	80.00	79.80	-2	1,558	-0.13%
2020/06/15	1	79.00	0	0.00	78.90	1	1,567	0.06%
2020/06/12	1	80.00	0	0.00	81.00	1	1,553	0.06%
2020/06/11	2	82.40	2	82.20	82.70	0	1,526	0.00%
2020/06/10	31	87.77	0	0.00	84.70	31	1,511	2.05%
2020/06/09	6	85.37	2	85.80	86.10	4	1,443	0.28%
2020/06/08	0	0.00	15	83.59	87.50	-15	1,377	-1.09%
2020/06/05	0	0.00	2	80.05	79.60	-2	1,276	-0.16%
2020/06/03	1	79.60	0	0.00	79.50	1	1,266	0.08%
2020/06/02	1	79.30	0	0.00	79.50	1	1,266	0.08%
2020/05/29	1	78.70	0	0.00	78.80	1	1,224	0.08%
2020/05/28	6	80.17	6	77.60	77.60	0	1,208	0.00%
2020/05/27	1	78.10	1	77.90	76.90	0	1,145	0.00%
2020/05/25	1	73.50	1	74.20	75.00	0	1,090	0.00%
2020/05/22	0	0.00	1	75.80	74.80	-1	1,065	-0.09%
2020/05/21	16	78.93	3	77.03	77.90	13	1,040	1.25%
2020/05/20	2	78.15	7.6	77.43	78.30	-5.6	946	-0.59%
2020/05/19	0	0.00	10	71.20	71.20	-10	860	-1.16%
2020/05/18	0	0.00	1	70.20	70.20	-1	857	-0.12%
2020/05/15	2	70.40	1	70.90	70.10	1	850	0.12%
2020/05/14	0.2	70.20	0	0.00	70.50	0.2	845	0.02%
2020/05/13	1	71.00	2	71.15	71.10	-1	832	-0.12%
2020/05/11	1	71.50	0	0.00	71.30	1	824	0.12%
2020/05/07	2	71.30	0	0.00	70.90	2	822	0.24%
2020/05/06	0	0.00	1	69.70	69.70	-1	820	-0.12%
2020/05/05	2	69.45	0	0.00	69.80	2	828	0.24%
2020/05/04	0	0.00	1	68.40	68.50	-1	829	-0.12%
2020/04/27	1	64.60	1	64.70	64.90	0	856	0.00%
2020/04/23	1	63.00	2	63.40	63.40	-1	867	-0.12%
2020/04/22	3	62.40	0	0.00	62.50	3	866	0.35%
2020/04/21	10	63.60	1	64.00	62.80	9	860	1.05%
2020/04/15	1	63.20	0	0.00	63.40	1	842	0.12%
2020/04/14	0.1	62.90	2	62.80	62.90	-2	836	-0.23%
2020/04/13	1	61.80	0	0.00	61.80	1	834	0.12%
2020/04/08	2	62.00	0	0.00	62.80	2	847	0.24%
2020/04/07	2	62.15	1	62.30	62.30	1	836	0.12%
2020/03/30	2	59.00	3	58.00	60.90	-1	831	-0.12%
2020/03/27	1	62.00	1	59.80	59.70	0	839	0.00%
2020/03/26	1.1	58.59	0	0.00	58.40	1.1	796	0.14%
2020/03/25	0	0.00	2	54.50	55.60	-2	766	-0.26%
2020/03/24	0	0.00	1	51.00	51.10	-1	772	-0.13%
2020/03/23	1	48.05	0	0.00	48.00	1	775	0.13%
2020/03/19	3	48.50	0	0.00	47.20	3	776	0.39%
2020/03/18	0	0.00	2	54.60	52.30	-2	779	-0.26%
2020/03/16	1	58.50	0	0.00	58.10	1	822	0.12%
2020/03/13	1	60.30	3	60.70	63.60	-2	873	-0.23%
2020/03/12	1	67.80	0.1	67.40	66.80	0.9	869	0.10%
2020/03/11	3	73.33	3	73.27	71.50	0	880	0.00%
2020/03/09	1	70.00	2	71.15	70.00	-1	950	-0.11%
2020/03/05	0	0.00	1	71.10	70.70	-1	1,009	-0.10%
2020/03/04	1	68.00	1	67.80	70.00	0	1,241	0.00%
2020/03/03	1	69.00	0	0.00	69.00	1	1,256	0.08%
2020/02/27	1	70.80	1	70.50	68.40	0	1,265	0.00%
2020/02/25	0	0.00	5	70.10	72.00	-5	1,269	-0.39%
2020/02/24	0	0.00	22	71.11	70.70	-22	1,276	-1.72%
2020/02/20	2	72.25	0	0.00	72.10	2	1,296	0.15%
2020/02/18	2	70.55	0	0.00	70.40	2	1,357	0.15%
2020/02/10	2	70.40	0	0.00	69.00	2	1,597	0.13%
2020/02/07	2	70.35	0	0.00	69.90	2	1,624	0.12%
2020/02/06	2	72.20	0	0.00	71.60	2	1,705	0.12%
2020/02/04	2	69.00	1	69.00	69.20	1	1,743	0.06%
2020/01/20	1	79.30	0	0.00	79.60	1	1,948	0.05%
2020/01/15	3	77.80	0	0.00	77.30	3	2,149	0.14%
2020/01/14	3	78.23	0	0.00	78.40	3	2,160	0.14%
2020/01/13	0	0.00	5	78.00	78.20	-5	2,187	-0.23%
2020/01/07	0	0.00	1	76.00	77.00	-1	2,402	-0.04%
2019/12/31	0	0.00	3	78.80	78.60	-3	2,376	-0.13%
2019/12/24	2	79.95	0	0.00	78.80	2	2,360	0.08%
2019/12/19	0	0.00	5	78.82	78.70	-5	2,324	-0.22%
2019/12/16	0	0.00	1	81.20	80.50	-1	2,300	-0.04%
2019/12/13	1	79.10	1	78.90	79.70	0	2,291	0.00%
2019/12/11	4	80.58	2.1	80.98	80.70	1.9	2,243	0.08%
2019/12/10	14	79.41	13	81.81	81.70	1	2,204	0.05%
2019/12/09	0	0.00	2	78.65	78.10	-2	2,133	-0.09%
2019/12/06	0	0.00	1	78.80	78.70	-1	2,111	-0.05%
2019/12/05	7	78.20	0	0.00	79.80	7	2,076	0.34%
2019/12/04	4	77.63	4	78.28	79.00	0	2,019	0.00%
2019/12/02	14	77.43	14	76.04	75.10	0	1,955	0.00%
2019/11/29	45	79.84	41	77.76	76.50	4	1,889	0.21%
2019/11/27	2	75.40	0	0.00	74.30	2	1,658	0.12%
2019/11/26	0	0.00	6	73.70	74.30	-6	1,648	-0.36%
2019/11/21	0	0.00	1	72.00	73.90	-1	1,631	-0.06%
2019/11/18	1	75.10	1	75.58	75.10	0	1,595	0.00%
2019/11/15	4	76.35	0	0.00	75.70	4	1,584	0.25%
2019/11/14	0	0.00	12	75.65	78.40	-12	1,526	-0.79%
2019/11/13	1	76.80	7	76.56	76.20	-6	1,463	-0.41%
2019/11/11	9	72.81	6	71.20	71.00	3	1,355	0.22%
2019/11/07	0	0.00	10	75.28	75.00	-10	1,299	-0.77%
2019/11/06	16	74.66	0	0.00	75.00	16	1,281	1.25%
2019/11/05	13	77.71	1	76.60	76.50	12	1,254	0.96%
2019/11/01	2	73.70	0	0.00	73.20	2	1,129	0.18%
2019/10/31	2	74.80	2	76.10	74.40	0	1,114	0.00%
2019/10/30	2	75.40	5	75.70	76.90	-3	1,100	-0.27%
2019/10/29	10	75.99	15	75.56	75.90	-5	1,083	-0.46%
2019/10/28	5	72.70	2	72.05	72.90	3	947	0.32%
2019/10/25	3	72.10	1	73.50	69.90	2	895	0.22%
2019/10/24	2	68.00	2	68.50	69.40	0	745	0.00%
2019/10/22	2	67.30	0	0.00	67.80	2	685	0.29%
2019/10/18	1	68.20	1	68.60	69.00	0	651	0.00%
2019/10/17	0	0.00	1	68.40	68.40	-1	549	-0.18%
2019/10/02	0	0.00	1	63.10	63.10	-1	428	-0.23%
2019/09/19	0	0.00	8	62.10	62.50	-8	427	-1.87%
2019/09/18	0	0.00	3	61.53	61.50	-3	414	-0.72%
2019/09/17	0	0.00	1	60.50	61.80	-1	412	-0.24%
2019/09/12	0.8	60.00	0	0.00	60.30	0.8	407	0.20%
2019/09/05	1	60.10	0	0.00	60.20	1	402	0.25%
2019/09/02	1	60.20	1	60.50	60.50	0	395	0.00%
2019/08/27	0	0.00	14	56.67	56.50	-14	357	-3.91%
2019/08/22	1	57.10	0	0.00	57.00	1	356	0.28%
2019/08/20	10	57.00	0	0.00	57.10	10	355	2.82%
2019/07/31	0	0.00	1	62.50	63.00	-1	316	-0.32%
2019/07/30	0	0.00	3	62.00	62.30	-3	297	-1.01%
2019/07/29	1	62.80	0	0.00	62.70	1	289	0.35%
2019/07/26	3	62.80	10	63.60	63.20	-7	284	-2.46%
2019/07/25	1	62.40	0	0.00	63.10	1	280	0.36%
2019/07/16	0	0.00	62	60.50	60.80	-62	254	-24.38%
2019/07/12	0	0.00	58	59.33	59.50	-58	249	-23.23%
2019/07/08	10	59.30	0	0.00	59.10	10	257	3.89%
2019/06/28	0	0.00	30	57.04	57.10	-30	266	-11.25%
2019/06/25	0	0.00	20	56.31	56.30	-20	265	-7.53%
2019/06/24	20	56.37	0	0.00	57.00	20	278	7.18%
2019/06/11	0	54.60	0	0.00	54.60	0	307	0.01%
2019/06/10	0.1	54.90	0.1	54.90	54.90	0	306	0.00%
2019/06/05	1	56.00	0	0.00	55.60	1	310	0.32%
2019/06/03	2	56.40	0	0.00	56.40	2	316	0.63%
2019/05/29	0	0.00	1	56.20	56.10	-1	360	-0.28%
2019/05/24	3.1	57.60	40	57.70	57.40	-36.9	364	-10.11%
2019/05/20	1	59.40	0	0.00	59.30	1	373	0.27%
2019/05/17	1	60.50	0	0.00	59.70	1	377	0.27%
2019/05/13	0	0.00	0.3	59.20	59.40	-0.3	390	-0.08%
2019/04/19	6	63.60	0	0.00	63.90	6	407	1.47%
2019/04/16	0	0.00	1.1	63.49	63.40	-1.1	406	-0.26%
2019/04/02	1	65.90	0	0.00	65.50	1	398	0.25%
2019/04/01	0	0.00	1	65.40	65.90	-1	394	-0.25%
2019/03/21	0	0.00	4	64.40	64.90	-4	396	-1.01%
2019/03/19	2	62.90	0	0.00	63.00	2	417	0.48%
2019/03/12	0	0.00	2	65.00	64.10	-2	417	-0.48%
2019/03/07	4	64.70	1	65.30	64.40	3	426	0.70%
2019/03/05	0	0.00	1	67.90	66.00	-1	431	-0.23%
2019/02/27	19	63.71	0	0.00	63.90	19	408	4.65%
2019/02/22	2	63.80	0	0.00	63.60	2	426	0.47%
2019/02/20	0	63.90	0	0.00	64.10	0	455	0.00%
2019/02/14	1	66.30	0	0.00	65.20	1	455	0.22%
2019/02/12	0	0.00	5	64.80	65.00	-5	460	-1.09%
2019/02/11	1	63.80	0	0.00	63.80	1	461	0.22%
2019/01/29	0	0.00	5	63.50	63.80	-5	478	-1.05%
2019/01/25	0	0.00	3	64.10	63.50	-3	506	-0.59%
2019/01/24	0	0.00	5	63.40	63.40	-5	509	-0.98%
2019/01/21	2	62.50	0	0.00	62.70	2	517	0.39%
2019/01/18	0	0.00	2	62.00	62.70	-2	523	-0.38%
2019/01/15	0	0.00	1	60.80	61.30	-1	538	-0.19%
2019/01/14	0.1	60.50	0	0.00	60.50	0.1	539	0.02%
2019/01/08	3	62.07	2	61.30	60.60	1	563	0.18%
2019/01/04	0	0.00	1	59.70	59.90	-1	578	-0.17%
2018/12/28	0	0.00	2	60.30	60.40	-2	615	-0.32%
2018/12/27	2	61.85	5	61.36	62.10	-3	643	-0.47%
2018/12/25	2	63.40	0	0.00	63.40	2	655	0.31%
2018/12/24	1	65.00	0	0.00	64.90	1	660	0.15%
2018/12/22	0	0.00	1	64.90	64.80	-1	664	-0.15%
2018/12/21	2	63.50	0	0.00	65.10	2	678	0.29%
2018/12/20	8	63.70	0	0.00	63.90	8	696	1.15%
2018/12/19	1	65.20	1	65.50	64.60	0	701	0.00%
2018/12/18	5	65.00	9	65.11	64.60	-4	713	-0.56%
2018/12/17	1	65.60	0	0.00	65.60	1	719	0.14%
2018/12/14	2	67.70	9	67.90	65.40	-7	735	-0.95%
2018/12/12	1	66.10	1	66.10	65.40	0	737	0.00%
2018/12/11	1	63.10	0	0.00	63.60	1	761	0.13%
2018/12/07	4	63.30	1	63.00	64.00	3	803	0.37%
2018/12/04	4	66.85	0	0.00	66.90	4	1,041	0.38%
2018/12/03	1	67.10	8	66.60	66.10	-7	1,084	-0.65%
2018/11/29	0	0.00	1	63.60	63.50	-1	1,106	-0.09%
2018/11/26	0	0.00	5	62.10	62.30	-5	1,099	-0.45%
2018/11/20	75.2	61.96	1	63.20	62.00	74.2	1,131	6.56%
2018/11/13	1	57.50	0	0.00	57.60	1	1,220	0.08%
2018/11/09	0.4	58.50	0	0.00	58.90	0.4	1,228	0.03%
2018/11/07	2	56.90	1	57.50	57.90	1	1,257	0.08%
2018/11/06	0	0.00	2	59.40	57.50	-2	1,263	-0.16%
2018/11/05	0	0.00	1	58.40	58.20	-1	1,276	-0.08%
2018/11/02	0	0.00	4	56.53	56.50	-4	1,287	-0.31%
2018/11/01	0	0.00	2	54.30	54.40	-2	1,303	-0.15%
2018/10/31	1	53.70	2	53.40	52.80	-1	1,316	-0.08%
2018/10/30	4	50.10	0	0.00	50.50	4	1,319	0.30%
2018/10/29	0	0.00	1	51.40	50.90	-1	1,340	-0.07%
2018/10/26	0	0.00	3	50.10	50.40	-3	1,363	-0.22%
2018/10/25	0.1	48.80	1	50.00	49.00	-0.9	1,379	-0.07%
2018/10/23	5	55.00	0	0.00	54.00	5	1,396	0.36%
2018/10/22	5.8	54.28	0	0.00	55.40	5.8	1,410	0.41%
2018/10/19	0	55.10	0	0.00	55.10	0	1,425	0.00%
2018/10/15	0.1	56.50	0	0.00	56.50	0.1	1,538	0.01%
2018/10/12	0.4	55.90	0	0.00	55.90	0.4	1,564	0.02%
2018/10/11	1.3	54.91	0	0.00	54.60	1.3	1,580	0.08%
2018/10/09	0	60.60	0	0.00	60.60	0	1,584	0.00%
2018/10/08	0	61.50	1.1	60.95	61.40	-1.1	1,634	-0.06%
2018/10/05	5	64.37	0	0.00	60.00	5	1,691	0.30%
2018/10/04	1.1	66.39	1	65.50	66.20	0.1	1,757	0.00%
2018/10/01	0.3	72.30	0	0.00	72.30	0.3	1,945	0.02%
2018/09/18	0.1	53.60	0	0.00	53.90	0.1	2,104	0.00%
2018/09/17	1	55.10	1	55.30	55.30	0	2,204	0.00%
2018/09/13	0	0.00	2	55.50	54.50	-2	2,364	-0.08%
2018/09/12	2	54.60	2	54.95	55.00	0	2,630	0.00%
2018/09/11	2	55.45	0	0.00	55.00	2	2,791	0.07%
2018/09/10	1	54.70	1	55.10	54.80	0	2,841	0.00%
2018/09/07	1	56.10	1	55.00	54.70	0	2,907	0.00%
2018/09/06	3	56.20	3	55.73	55.60	0	3,054	0.00%
2018/09/05	10	56.10	0	0.00	56.10	10	3,214	0.31%
2018/09/04	0	0.00	1	57.40	57.30	-1	3,522	-0.03%
2018/09/03	12	58.97	1	59.10	57.30	11	3,740	0.29%
2018/08/31	1	60.40	4	59.13	60.40	-3	3,722	-0.08%
2018/08/30	1	57.80	10	57.04	57.80	-9	3,664	-0.25%
2018/08/29	3	56.43	1	56.40	56.20	2	3,679	0.05%
2018/08/28	5	55.80	5	56.18	55.50	0	3,723	0.00%
2018/08/24	1	54.30	0	0.00	54.50	1	3,880	0.03%
2018/08/22	20	56.60	20	55.20	54.60	0	4,633	0.00%
2018/08/16	1	56.20	1	55.80	56.10	0	4,984	0.00%
2018/08/15	0	0.00	1	54.80	54.90	-1	4,970	-0.02%
2018/08/13	1	52.90	1	54.60	52.90	0	4,994	0.00%
2018/08/10	1	55.10	1	54.30	54.40	0	4,983	0.00%
2018/08/07	7	56.69	7	56.64	56.20	0	4,998	0.00%
2018/08/06	3	56.20	3	55.87	55.80	0	4,987	0.00%
2018/08/03	3	55.00	4	55.80	55.80	-1	4,990	-0.02%
2018/08/02	1	54.30	0	0.00	54.10	1	4,993	0.02%
2018/08/01	6	56.00	5	55.96	56.00	1	4,980	0.02%
2018/07/31	0	0.00	1	58.00	58.30	-1	4,973	-0.02%
2018/07/30	1	56.30	0	0.00	56.50	1	4,946	0.02%
2018/07/27	1	58.30	0	0.00	58.10	1	4,935	0.02%
2018/07/26	6	58.70	6	58.42	58.30	0	4,926	0.00%
2018/07/25	4	58.10	4	58.20	58.00	0	4,905	0.00%
2018/07/24	3	57.80	3	57.87	57.90	0	4,890	0.00%
2018/07/23	0	0.00	2	56.40	56.30	-2	4,879	-0.04%
2018/07/19	1	56.50	1	56.20	56.30	0	4,897	0.00%
2018/07/18	0	0.00	4	56.60	56.50	-4	4,900	-0.08%
2018/07/17	0	0.00	1	58.10	57.90	-1	4,897	-0.02%
2018/07/16	5	59.74	3	58.37	58.10	2	4,892	0.04%
2018/07/09	0	0.00	2	55.25	55.90	-2	4,851	-0.04%
2018/07/06	1	53.40	1	54.60	56.20	0	4,852	0.00%
2018/07/05	12	53.46	11	54.45	53.50	1	4,826	0.02%
2018/07/04	3	57.60	1	57.60	56.20	2	4,802	0.04%
2018/07/03	4	60.58	3	60.97	59.00	1	4,750	0.02%
2018/07/02	0	0.00	1	59.70	59.00	-1	4,663	-0.02%
2018/06/29	1	59.10	2	59.80	58.80	-1	4,682	-0.02%
2018/06/28	2	58.40	0	0.00	58.30	2	4,687	0.04%
2018/06/27	6	62.25	11	60.34	59.40	-5	4,809	-0.10%
2018/06/26	19	60.46	19	59.75	61.50	0	4,766	0.00%
2018/06/25	2	58.80	3	58.63	59.20	-1	4,773	-0.02%
2018/06/22	24	59.68	8	60.20	59.00	16	4,754	0.34%
2018/06/21	19	61.78	27	62.30	63.00	-8	4,657	-0.17%
2018/06/20	5	58.58	4	59.18	59.40	1	4,408	0.02%
2018/06/19	4	57.75	4	58.00	57.40	0	4,246	0.00%
2018/06/15	6	60.12	5	60.18	59.90	1	4,207	0.02%
2018/06/14	8	61.16	5	61.38	60.40	3	4,125	0.07%
2018/06/13	6	59.53	3	59.27	58.00	3	3,945	0.08%
2018/06/12	35	61.55	11	60.84	60.60	24	3,782	0.63%
2018/06/11	24	55.98	37	57.64	58.00	-13	3,466	-0.38%
2018/06/07	15	54.40	10	53.10	52.90	5	3,245	0.15%
2018/06/05	1	52.50	1	53.00	52.10	0	3,178	0.00%
2018/06/04	3	54.40	0	0.00	53.60	3	3,204	0.09%
2018/06/01	15	53.84	18	52.77	52.90	-3	3,206	-0.09%
2018/05/31	8	56.25	14	54.33	53.50	-6	3,126	-0.19%
2018/05/30	7	57.69	13	56.91	57.20	-6	2,902	-0.21%
2018/05/29	0	0.00	73	55.32	56.60	-73	2,395	-3.05%
2018/05/28	5	51.00	7	50.67	51.50	-2	2,265	-0.09%
2018/05/25	3	49.40	3	48.70	48.45	0	2,152	0.00%
2018/05/24	2	48.25	2	48.15	49.15	0	2,134	0.00%
2018/05/23	1	47.55	0	0.00	47.40	1	2,089	0.05%
2018/05/22	1	47.25	0	0.00	46.90	1	2,106	0.05%
2018/05/21	0	0.00	1	48.35	47.65	-1	2,125	-0.05%
2018/05/18	1	47.85	0	0.00	47.70	1	2,112	0.05%
2018/05/17	1	47.75	3	47.50	47.20	-2	2,131	-0.09%
2018/05/16	0	0.00	1	47.15	46.90	-1	2,133	-0.05%
2018/05/14	1	45.95	0	0.00	46.35	1	2,263	0.04%
2018/05/09	1	45.70	0	0.00	45.70	1	2,476	0.04%
2018/05/08	5	46.50	0	0.00	45.85	5	2,545	0.20%
2018/05/02	1	45.45	0	0.00	45.45	1	2,979	0.03%
2018/04/27	0	0.00	1	44.00	44.65	-1	3,058	-0.03%
2018/04/16	1	47.95	1	47.60	47.65	0	2,961	0.00%
2018/04/12	1	46.90	0	0.00	46.70	1	2,950	0.03%
2018/04/03	0	0.00	556	47.76	48.10	-556	3,066	-18.13%	大賣/鉅額交易
2018/04/02	4	48.03	3	48.28	47.60	1	3,045	0.03%
2018/03/31	1	49.05	2	49.60	49.15	-1	2,990	-0.03%
2018/03/30	8	51.78	31	51.32	50.50	-23	2,963	-0.78%
2018/03/29	3	48.63	4	49.24	49.45	-1	2,823	-0.04%
2018/03/28	5	49.21	21	49.13	48.00	-16	2,781	-0.58%
2018/03/27	1	47.40	5	47.80	47.50	-4	2,661	-0.15%
2018/03/26	0	0.00	101	45.44	46.50	-101	2,638	-3.83%	大賣/鉅額交易
2018/03/23	3	45.13	0	0.00	45.05	3	2,643	0.11%
2018/03/22	1	47.05	0	0.00	46.15	1	2,622	0.04%
2018/03/21	3	47.50	2	47.25	47.00	1	2,611	0.04%
2018/03/16	9	46.77	0	0.00	46.80	9	2,636	0.34%
2018/03/15	0	0.00	5	47.55	47.55	-5	2,640	-0.19%
2018/03/14	5	48.50	0	0.00	47.15	5	2,681	0.19%
2018/03/13	1	47.70	2	48.15	48.20	-1	2,691	-0.04%
2018/03/12	246	46.92	6	46.99	46.85	240	2,670	8.99%	大買/鉅額交易
2018/03/08	9	46.78	0	0.00	46.50	9	2,639	0.34%
2018/03/07	10	47.00	12	45.50	45.85	-2	2,573	-0.08%
2018/03/02	3	44.05	0	0.00	44.00	3	2,548	0.12%
2018/02/27	1	44.05	0	0.00	43.85	1	2,588	0.04%
2018/02/23	11	44.40	4	44.13	43.95	7	2,779	0.25%
2018/02/22	0	0.00	1	43.65	43.70	-1	2,798	-0.04%
2018/02/21	4	44.38	4	44.40	44.15	0	2,850	0.00%
2018/02/07	3	44.28	2	44.60	44.00	1	2,919	0.03%
2018/02/06	2	42.98	0	0.00	42.95	2	2,884	0.07%
2018/02/05	3	47.37	4	47.13	47.70	-1	2,818	-0.04%
2018/02/02	2	50.50	1	51.50	50.80	1	2,788	0.04%
2018/02/01	12	51.63	13	51.82	51.40	-1	2,790	-0.04%
2018/01/31	12	50.13	0	0.00	50.40	12	2,691	0.45%
2018/01/30	8	50.31	11	51.00	51.10	-3	2,649	-0.11%
2018/01/29	12	49.08	18	49.53	49.60	-6	2,409	-0.25%
2018/01/24	2	46.58	1	46.20	46.45	1	2,751	0.04%
2018/01/23	0	0.00	4	48.10	47.15	-4	2,924	-0.14%
2018/01/18	0	0.00	7	47.07	46.55	-7	3,359	-0.21%
2018/01/15	2	47.23	2	47.63	47.50	0	3,614	0.00%
2018/01/11	2	46.20	0	0.00	46.05	2	3,750	0.05%
2018/01/10	1	46.10	0	0.00	45.95	1	3,932	0.03%
2018/01/09	4	47.15	4	46.75	46.05	0	4,081	0.00%
2018/01/08	0	0.00	9	47.85	46.80	-9	4,109	-0.22%
2018/01/05	19	48.54	4	49.93	48.70	15	4,087	0.37%
2018/01/04	23	47.02	4	48.54	49.25	19	3,981	0.48%
2018/01/02	0	0.00	1	45.40	46.60	-1	3,898	-0.03%