聯茂 (6213)-永豐金-松山券商分點個股進出

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

聯茂

(6213)

可現股當沖

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

立即追蹤
本地時間:14:30(已收盤)

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

聯茂 (6213)籌碼相關－永豐金-松山券商分點個股進出

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

永豐金-松山券商分點個股進出
永豐金-松山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	28	79.02	21	78.01	78.90	7	5,754	0.12%
2024/11/21	18	78.11	10	78.69	78.40	8	5,681	0.14%
2024/11/20	5	77.30	8	76.68	76.50	-3	5,608	-0.05%
2024/11/19	12	76.63	2	77.10	77.20	10	5,663	0.18%
2024/11/18	0	0.00	2	76.40	75.60	-2	5,708	-0.04%
2024/11/15	10	76.74	71	77.04	77.40	-61	5,755	-1.06%
2024/11/14	3	74.60	12	74.71	74.50	-9	5,804	-0.16%
2024/11/08	6	77.27	1	77.20	77.20	5	6,055	0.08%
2024/11/07	6	78.42	29	78.52	78.70	-23	6,262	-0.37%
2024/11/06	7	76.69	8	76.80	76.80	-1	6,421	-0.02%
2024/11/05	7	78.77	6	78.70	78.00	1	6,834	0.01%
2024/11/04	70	79.25	63	78.90	79.20	7	7,003	0.10%
2024/11/01	7	76.34	0	0.00	78.90	7	7,033	0.10%
2024/10/30	3	78.33	1	78.20	77.60	2	7,093	0.03%
2024/10/29	6	78.03	9	77.98	77.90	-3	7,130	-0.04%
2024/10/28	1	78.70	1	78.20	78.60	0	7,134	0.00%
2024/10/25	32	78.04	60	77.60	77.90	-28	7,169	-0.39%
2024/10/24	62	78.90	16	78.33	78.20	46	7,256	0.63%
2024/10/23	6	78.25	14	77.99	78.90	-8	7,188	-0.11%
2024/10/22	56	76.52	3	75.63	76.10	53	7,145	0.74%
2024/10/21	0	0.00	2	74.65	75.00	-2	7,236	-0.03%
2024/10/18	5	73.92	4	73.48	72.80	1	7,295	0.01%
2024/10/17	0.2	75.60	1	76.10	76.00	-0.8	7,242	-0.01%
2024/10/15	4	75.25	4	76.70	74.80	0	7,345	0.00%
2024/10/11	1	73.90	3	73.80	74.20	-2	7,395	-0.03%
2024/10/09	1	73.80	0	0.00	73.10	1	7,479	0.01%
2024/10/08	10	74.54	1	74.10	74.10	9	7,547	0.12%
2024/10/07	5	75.70	3	76.10	76.10	2	7,985	0.03%
2024/10/04	1	74.40	5	73.70	74.20	-4	8,297	-0.05%
2024/10/01	3	74.77	0	0.00	75.30	3	8,611	0.03%
2024/09/30	3	74.83	1	76.00	75.50	2	8,859	0.02%
2024/09/26	0	74.50	0	74.60	73.90	0	9,486	0.00%
2024/09/25	0	0.00	12	74.80	74.70	-12	9,826	-0.12%
2024/09/24	1	75.00	0	0.00	73.50	1	9,897	0.01%
2024/09/23	12	75.10	10	74.80	74.70	2	9,922	0.02%
2024/09/19	5	72.60	0	0.00	73.40	5	10,029	0.05%
2024/09/18	3	73.60	0	0.00	72.10	3	10,066	0.03%
2024/09/13	12	73.66	1	73.40	73.70	11	10,517	0.10%
2024/09/12	1	72.60	1	73.40	73.40	0	10,659	0.00%
2024/09/06	10	75.61	6.3	74.85	74.60	3.7	11,534	0.03%
2024/09/05	6	78.00	8	78.31	76.50	-2	11,564	-0.02%
2024/09/04	2	77.70	2	78.40	76.70	0	11,415	0.00%
2024/09/03	53.2	84.78	83	83.34	81.80	-29.8	11,399	-0.26%
2024/09/02	14	81.56	7	81.24	80.80	7	11,087	0.06%
2024/08/30	36.2	81.02	3	80.23	81.30	33.2	10,980	0.30%
2024/08/29	14	77.20	0	0.00	77.00	14	10,652	0.13%
2024/08/28	2	76.90	0	0.00	77.50	2	10,742	0.02%
2024/08/27	15	76.70	0	0.00	76.90	15	10,776	0.14%
2024/08/22	3	77.30	0	0.00	78.10	3	11,279	0.03%
2024/08/20	2	79.10	0	0.00	78.70	2	11,535	0.02%
2024/08/19	0	0.00	4	78.93	79.10	-4	11,705	-0.03%
2024/08/13	1	76.20	6	75.70	75.90	-5	11,844	-0.04%
2024/08/12	0	0.00	12	76.19	76.60	-12	11,870	-0.10%
2024/08/09	3	74.83	23	74.39	74.20	-20	11,797	-0.17%
2024/08/08	27	72.17	26	73.62	71.90	1	11,584	0.01%
2024/08/07	36.2	72.61	12	73.00	73.50	24.2	11,469	0.21%
2024/08/06	1	77.80	0	0.00	76.50	1	11,130	0.01%
2024/08/05	8	78.11	0	0.00	78.10	8	11,120	0.07%
2024/08/02	1	86.80	0	0.00	86.70	1	11,143	0.01%
2024/08/01	1	93.30	0	0.00	93.30	1	11,394	0.01%
2024/07/31	1	92.00	0	0.00	91.00	1	11,400	0.01%
2024/07/30	2	90.40	0	0.00	91.40	2	11,448	0.02%
2024/07/29	5.1	92.14	34	93.86	89.50	-28.9	11,401	-0.25%
2024/07/26	2.2	93.51	0	0.00	95.60	2.2	11,317	0.02%
2024/07/23	7	99.60	3	97.57	97.90	4	11,272	0.04%
2024/07/22	7.1	100.31	10	103.65	99.00	-2.9	11,312	-0.03%
2024/07/19	8	108.75	4	107.88	106.50	4	11,299	0.04%
2024/07/18	5	110.90	2	111.25	111.50	3	11,359	0.03%
2024/07/17	8	113.63	0	0.00	114.00	8	11,451	0.07%
2024/07/16	1	111.00	0	0.00	110.50	1	11,491	0.01%
2024/07/15	3.1	110.02	2.2	111.45	110.00	1	11,650	0.01%
2024/07/12	7	113.29	3.4	113.47	112.50	3.6	11,688	0.03%
2024/07/11	5.1	115.63	2	115.75	115.00	3.1	11,901	0.03%
2024/07/10	20	116.25	5	116.30	115.50	15	12,066	0.12%
2024/07/09	45	117.03	28	120.04	115.50	17	12,130	0.14%
2024/07/08	15.1	123.09	15	124.00	121.50	0.1	11,913	0.00%
2024/07/05	14.4	131.67	38	132.58	135.00	-23.6	11,794	-0.20%
2024/07/04	9	126.17	10	128.35	127.00	-1	12,076	-0.01%
2024/07/03	29	126.69	95	124.38	125.00	-66	12,373	-0.53%
2024/07/02	78	120.64	7	121.86	120.50	71	12,211	0.58%
2024/07/01	15	120.93	41	121.82	118.50	-26	12,642	-0.21%
2024/06/28	1	116.00	2	116.00	116.00	-1	13,009	-0.01%
2024/06/27	10	115.65	3	115.00	114.50	7	13,491	0.05%
2024/06/26	2	114.00	6	115.25	115.50	-4	13,981	-0.03%
2024/06/25	3	110.83	5	109.90	113.00	-2	14,012	-0.01%
2024/06/24	6.3	112.16	0.2	112.00	111.50	6.1	13,965	0.04%
2024/06/21	6	113.33	4	114.00	113.50	2	13,970	0.01%
2024/06/20	2	114.50	16	116.03	114.50	-14	13,887	-0.10%
2024/06/19	10	109.70	5	111.20	109.00	5	13,472	0.04%
2024/06/18	12	111.54	13	111.96	113.00	-1	13,322	-0.01%
2024/06/17	5	114.70	8	116.93	115.00	-3	13,209	-0.02%
2024/06/14	30	118.10	95	115.99	114.00	-65	13,017	-0.50%
2024/06/13	77	114.48	14	112.43	115.50	63	12,489	0.50%
2024/06/12	6	114.00	25	116.78	113.00	-19	12,251	-0.16%
2024/06/11	10	110.60	0	0.00	111.50	10	12,076	0.08%
2024/06/07	8	113.06	11	112.27	111.50	-3	12,070	-0.02%
2024/06/06	3	110.17	5	111.20	114.00	-2	11,940	-0.02%
2024/06/05	12	105.38	8	105.00	107.50	4	11,659	0.03%
2024/06/04	10	108.55	22	107.41	106.50	-12	11,637	-0.10%
2024/06/03	11	112.27	4	113.37	112.50	7	11,629	0.06%
2024/05/31	15	110.87	24	110.08	110.50	-9	11,542	-0.08%
2024/05/30	11	112.55	7.3	112.64	111.00	3.8	11,518	0.03%
2024/05/29	11.1	115.18	5	114.40	114.00	6.1	11,426	0.05%
2024/05/28	6	115.08	24.1	114.77	117.50	-18.1	11,323	-0.16%
2024/05/27	16.1	113.96	8	112.75	112.50	8.1	11,037	0.07%
2024/05/24	12	109.13	10	112.55	113.50	2	10,881	0.02%
2024/05/23	9	110.94	4	112.38	109.50	5	10,741	0.05%
2024/05/22	9	111.89	43	112.09	111.50	-34	10,565	-0.32%
2024/05/21	0	0.00	1	105.50	105.50	-1	10,280	-0.01%
2024/05/20	0	0.00	1	104.00	104.00	-1	10,279	-0.01%
2024/05/15	0.2	106.17	1.1	105.05	104.50	-0.9	10,512	-0.01%
2024/05/14	0	0.00	0	105.00	105.00	0	10,563	0.00%
2024/05/13	6	104.58	1	103.50	104.00	5	10,807	0.05%
2024/05/10	2	106.75	3.1	106.69	109.00	-1.1	10,763	-0.01%
2024/05/09	4	105.88	6	106.00	106.50	-2	10,623	-0.02%
2024/05/08	4	101.50	6.7	102.09	103.00	-2.7	10,448	-0.03%
2024/05/07	15	101.73	7	101.93	103.50	8	10,350	0.08%
2024/05/06	0	0.00	1.2	106.75	106.00	-1.2	9,979	-0.01%
2024/05/03	1	109.00	9	106.73	107.00	-8	9,902	-0.08%
2024/05/02	2	107.75	4	108.81	107.50	-2	9,780	-0.02%
2024/04/30	2	110.00	2	109.25	109.50	0	9,739	0.00%
2024/04/29	2	110.50	1	110.01	109.50	1	9,674	0.01%
2024/04/26	7	113.36	7	113.86	110.00	0	9,670	0.00%
2024/04/25	5	112.10	1	113.50	111.50	4	9,490	0.04%
2024/04/24	2	111.00	4	111.88	111.00	-2	9,347	-0.02%
2024/04/23	39.7	108.57	21	108.19	109.00	18.7	9,238	0.20%
2024/04/22	11.2	109.91	12	107.29	107.00	-0.9	9,079	-0.01%
2024/04/19	11	111.45	155.4	108.10	110.00	-144.4	8,913	-1.62%	大賣/鉅額交易
2024/04/18	23	112.98	3	112.83	111.50	20	8,768	0.23%
2024/04/17	169	112.63	26	111.69	111.00	143	8,658	1.65%	大買/鉅額交易
2024/04/16	5	106.80	2	106.50	107.50	3	8,395	0.04%
2024/04/15	0.1	117.00	2	117.51	116.00	-1.9	8,153	-0.02%
2024/04/12	5	119.01	6	120.67	121.50	-1	8,020	-0.01%
2024/04/11	4.6	119.36	1	121.00	118.50	3.6	7,824	0.05%
2024/04/10	17.6	125.36	19	125.21	124.00	-1.4	7,812	-0.02%
2024/04/09	21.9	116.96	11	116.36	117.50	10.9	7,233	0.15%
2024/04/08	1	112.00	1	113.50	111.50	0	6,703	0.00%
2024/04/03	57	119.42	50	118.54	116.50	7	6,408	0.11%
2024/04/02	9	113.22	55.5	114.77	117.50	-46.5	5,728	-0.81%
2024/04/01	53	105.15	47	105.79	107.00	6	5,015	0.12%
2024/03/29	22	98.01	15.1	97.06	98.30	6.9	4,421	0.16%
2024/03/28	7.1	88.06	5	89.22	89.40	2.1	3,870	0.05%
2024/03/27	6	85.35	0	0.00	84.60	6	3,696	0.16%
2024/03/26	1.3	84.38	5	85.98	85.70	-3.7	3,698	-0.10%
2024/03/25	0	0.00	8	85.71	84.80	-8	3,635	-0.22%
2024/03/22	0	0.00	1	85.50	85.70	-1	3,622	-0.03%
2024/03/20	0	0.00	5	83.74	83.00	-5	3,635	-0.14%
2024/03/19	4	83.60	2	83.50	83.50	2	3,659	0.05%
2024/03/18	10	82.88	1	82.90	83.70	9	3,672	0.25%
2024/03/15	6.1	81.94	5	81.44	81.50	1.1	3,674	0.03%
2024/03/14	3	81.97	0	0.00	81.90	3	3,715	0.08%
2024/03/13	3	82.07	1	82.10	81.50	2	3,729	0.05%
2024/03/12	3	83.63	0	0.00	83.40	3	3,729	0.08%
2024/03/11	1.2	84.73	0	0.00	84.50	1.2	3,817	0.03%
2024/03/08	1.6	85.69	48	84.59	85.50	-46.4	3,807	-1.22%
2024/03/07	13.1	92.00	22	89.34	88.70	-8.9	3,762	-0.24%
2024/03/06	1	90.90	0	0.00	91.10	1	3,732	0.03%
2024/03/05	3	91.63	0	0.00	91.10	3	3,734	0.08%
2024/03/04	2	90.90	7	90.90	90.80	-5	3,730	-0.13%
2024/03/01	1	91.70	0	0.00	90.60	1	3,747	0.03%
2024/02/29	1	87.02	2	87.10	89.20	-1	3,722	-0.03%
2024/02/27	21.2	87.48	23	86.57	86.00	-1.8	3,707	-0.05%
2024/02/26	10.2	88.54	1	88.90	89.00	9.2	3,689	0.25%
2024/02/23	7	89.71	2	90.15	88.90	5	3,728	0.13%
2024/02/22	3	90.30	0	0.00	89.70	3	3,735	0.08%
2024/02/21	2	91.00	0	0.00	90.30	2	3,783	0.05%
2024/02/20	3.5	91.74	97	91.60	91.10	-93.5	3,790	-2.47%
2024/02/19	26	96.84	3	97.24	92.80	23	3,790	0.61%
2024/02/16	75	94.71	8	91.63	94.80	67	3,690	1.82%
2024/02/15	14	89.79	16	90.54	91.00	-2	3,687	-0.05%
2024/02/05	36	89.14	28	90.43	89.60	8	3,690	0.22%
2024/02/02	34	87.05	5	86.34	86.70	29	3,620	0.80%
2024/01/31	1.2	82.92	0	0.00	82.90	1.2	3,650	0.03%
2024/01/30	1	84.80	1	84.60	84.60	0	3,686	0.00%
2024/01/25	2	84.60	0	0.00	84.00	2	3,996	0.05%
2024/01/23	0	0.00	3	85.20	85.20	-3	4,251	-0.07%
2024/01/22	1	85.80	1	86.20	86.20	0	4,309	0.00%
2024/01/19	0	82.50	0	0.00	82.60	0	4,304	0.00%
2024/01/17	3	82.63	0	0.00	80.50	3	4,411	0.07%
2024/01/12	1	87.50	1	87.80	85.80	0	4,632	0.00%
2024/01/11	1	83.90	1	85.50	85.50	0	4,688	0.00%
2024/01/08	5	86.00	0	0.00	87.10	5	5,025	0.10%
2024/01/05	3	86.00	2	86.65	87.00	1	5,090	0.02%
2024/01/04	2	88.15	7	88.44	85.60	-5	5,041	-0.10%
2024/01/03	1	83.00	1	86.10	85.20	0	4,974	0.00%
2023/12/29	0	0.00	5	84.80	84.80	-5	5,105	-0.10%
2023/12/26	6	82.68	0	0.00	82.60	6	5,566	0.11%
2023/12/25	0	0.00	7	82.79	82.90	-7	5,698	-0.12%
2023/12/22	0	0.00	1	82.90	82.40	-1	5,777	-0.02%
2023/12/20	1	83.00	0	0.00	82.70	1	6,066	0.02%
2023/12/18	5	82.90	0	0.00	82.30	5	6,344	0.08%
2023/12/14	0	0.00	5	84.30	84.30	-5	6,420	-0.08%
2023/12/13	1	81.60	0	0.00	81.60	1	6,384	0.02%
2023/12/12	0	0.00	11	83.85	82.20	-11	6,416	-0.17%
2023/12/11	10	84.15	4	84.10	83.50	6	6,444	0.09%
2023/12/08	5	82.50	1	83.10	82.80	4	6,443	0.06%
2023/12/07	9.3	81.14	9	81.20	81.20	0.3	6,451	0.00%
2023/12/06	23	84.25	20	84.10	82.00	3	6,465	0.05%
2023/12/05	1	86.00	0	0.00	86.60	1	6,450	0.02%
2023/12/04	0	0.00	1	87.10	87.10	-1	6,510	-0.02%
2023/12/01	6	86.72	5	86.66	87.00	1	6,698	0.01%
2023/11/30	0	0.00	1	89.70	88.70	-1	7,014	-0.01%
2023/11/29	1	88.60	3	88.80	88.20	-2	7,394	-0.03%
2023/11/28	0	0.00	2	87.60	88.90	-2	7,714	-0.03%
2023/11/27	7	86.10	6	85.30	85.50	1	8,433	0.01%
2023/11/24	3.2	87.29	3	87.10	87.20	0.2	9,029	0.00%
2023/11/22	6	89.10	3	89.70	89.90	3	9,316	0.03%
2023/11/21	4	89.50	3	90.00	90.60	1	9,307	0.01%
2023/11/20	2	89.40	2	90.80	90.80	0	9,322	0.00%
2023/11/17	0	0.00	1	89.30	89.70	-1	9,256	-0.01%
2023/11/16	1	87.90	2	87.80	88.50	-1	9,366	-0.01%
2023/11/15	1	88.50	1	88.40	89.80	0	9,390	0.00%
2023/11/14	61	88.81	59	85.34	86.80	2	9,363	0.02%
2023/11/13	4	87.38	5	88.16	87.30	-1	9,343	-0.01%
2023/11/10	4	86.35	4	85.60	87.20	0	9,237	0.00%
2023/11/09	1	83.10	2	83.85	83.50	-1	9,025	-0.01%
2023/11/08	1	83.10	0	0.00	83.10	1	8,966	0.01%
2023/11/07	5	83.02	2	83.25	84.00	3	8,941	0.03%
2023/11/06	0	0.00	6	82.78	83.10	-6	8,904	-0.07%
2023/11/03	3	80.67	1	81.00	80.80	2	8,842	0.02%
2023/11/02	3	82.13	4	81.53	81.10	-1	8,803	-0.01%
2023/11/01	1	80.30	7	80.27	80.20	-6	8,687	-0.07%
2023/10/31	13	77.40	7	76.11	75.90	6	8,540	0.07%
2023/10/30	6	79.13	6	79.15	79.20	0	8,509	0.00%
2023/10/27	2	81.20	2	82.90	80.10	0	8,493	0.00%
2023/10/26	8	81.19	6	80.55	80.40	2	8,546	0.02%
2023/10/25	19	83.07	20	83.12	83.00	-1	8,644	-0.01%
2023/10/24	10	81.06	15	81.34	83.00	-5	8,934	-0.06%
2023/10/23	27	79.51	22	78.94	78.60	5	9,231	0.05%
2023/10/20	9	78.21	7	79.77	80.00	2	9,253	0.02%
2023/10/19	5	77.30	3	77.00	76.90	2	9,169	0.02%
2023/10/18	24	80.54	32	79.58	79.00	-8	9,114	-0.09%
2023/10/17	11	87.99	0	0.00	86.30	11	9,011	0.12%
2023/10/16	15	89.63	49	89.40	89.30	-34	8,989	-0.38%
2023/10/13	23	92.54	0	0.00	90.60	23	9,086	0.25%
2023/10/12	12	95.54	1	96.00	94.50	11	9,057	0.12%
2023/10/11	24	97.36	27	97.54	94.40	-3	9,041	-0.03%
2023/10/06	0	0.00	7	96.00	95.10	-7	8,904	-0.08%
2023/10/05	14	94.67	19	95.04	94.80	-5	8,794	-0.06%
2023/10/04	6	93.40	1	93.80	93.90	5	8,686	0.06%
2023/10/03	5	95.90	6	96.45	94.40	-1	8,606	-0.01%
2023/10/02	1	92.30	4	93.85	94.20	-3	8,398	-0.04%
2023/09/28	2	91.45	0	0.00	91.20	2	8,187	0.02%
2023/09/27	0	0.00	5	89.50	89.50	-5	8,052	-0.06%
2023/09/26	5	88.58	8	89.51	87.60	-3	7,972	-0.04%
2023/09/25	1	86.10	6.3	89.02	89.10	-5.3	7,783	-0.07%
2023/09/22	10	86.35	5	86.40	86.10	5	7,668	0.07%
2023/09/21	1.3	82.08	0	0.00	81.10	1.3	7,431	0.02%
2023/09/19	10	86.80	10	86.02	82.50	0	7,303	0.00%
2023/09/18	0	0.00	1	85.90	85.60	-1	7,240	-0.01%
2023/09/12	6	87.08	0	0.00	87.40	6	7,055	0.09%
2023/09/11	1.1	87.32	0	0.00	87.00	1.1	7,017	0.01%
2023/09/08	6	88.70	7	90.57	90.60	-1	6,977	-0.01%
2023/09/07	15	93.50	10.1	92.10	92.30	5	6,860	0.07%
2023/09/06	18	94.78	18	94.01	94.30	0	6,786	0.00%
2023/09/05	4	96.35	7	94.40	94.90	-3	6,575	-0.05%
2023/09/04	23.1	90.64	31	90.84	90.20	-8	6,214	-0.13%
2023/09/01	8	99.03	12	97.91	96.60	-4	5,864	-0.07%
2023/08/31	37	98.23	36	97.86	98.40	1	5,502	0.02%
2023/08/30	24	94.79	29	90.16	96.40	-5	4,725	-0.11%
2023/08/29	7	88.01	11.2	88.53	87.70	-4.2	4,088	-0.10%
2023/08/28	0.6	82.70	0	0.00	83.00	0.6	3,758	0.02%
2023/08/25	4	82.75	1	82.70	82.70	3	3,720	0.08%
2023/08/24	5	83.30	6	83.00	82.90	-1	3,679	-0.03%
2023/08/23	1	82.00	2	82.20	81.30	-1	3,611	-0.03%
2023/08/22	12	83.63	12	82.10	81.60	0	3,604	0.00%
2023/08/21	0	0.00	52	80.16	82.30	-52	3,464	-1.50%
2023/08/18	57	79.42	40	79.75	79.30	17	3,386	0.50%
2023/08/17	32	78.00	3	79.60	80.00	29	3,273	0.89%
2023/08/16	1	73.60	1	73.70	73.80	0	3,223	0.00%
2023/08/11	1	73.90	0	0.00	73.60	1	3,207	0.03%
2023/08/08	1	76.40	1	77.90	75.70	0	3,200	0.00%
2023/08/07	3	78.93	2	77.85	78.80	1	3,205	0.03%
2023/08/04	1	75.20	1	74.50	74.60	0	3,186	0.00%
2023/08/02	1	76.90	2	77.85	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	1	78.70	0	0.00	79.20	1	3,016	0.03%
2023/07/28	1.2	81.58	0	83.40	81.70	1.2	2,893	0.04%
2023/07/27	172.4	90.25	175	90.35	83.50	-2.6	2,734	-0.10%	大買/大賣/
2023/07/26	22.2	86.03	19	84.57	82.20	3.2	2,363	0.14%
2023/07/25	6	84.58	5	81.58	85.90	1	1,976	0.05%
2023/07/24	5	78.14	4	78.27	78.10	1	1,902	0.05%
2023/07/20	5	78.48	13	80.02	77.80	-8	1,825	-0.44%
2023/07/19	5	78.30	23	78.66	78.10	-18	1,687	-1.07%
2023/07/18	19	77.68	3.1	78.54	78.00	16	1,612	0.99%
2023/07/17	1	75.80	1	76.00	75.60	0	1,464	0.00%
2023/07/14	0	0.00	0.3	71.83	72.00	-0.3	1,421	-0.02%
2023/07/13	1	70.70	2.5	70.54	70.70	-1.5	1,413	-0.11%
2023/06/26	1	69.80	0	0.00	69.20	1	1,466	0.07%
2023/06/16	1	71.90	0	0.00	71.70	1	1,504	0.07%
2023/06/15	0	0.00	14	73.15	72.00	-14	1,502	-0.93%
2023/06/14	13	73.20	4	72.48	73.30	9	1,494	0.60%
2023/06/13	1	71.80	0	0.00	71.90	1	1,472	0.07%
2023/06/08	0	0.00	19	73.02	71.20	-19	1,481	-1.28%
2023/06/07	30	72.15	10	71.90	72.70	20	1,501	1.33%
2023/05/29	2	72.00	3	72.30	72.30	-1	1,474	-0.07%
2023/05/26	0	0.00	1	69.40	69.00	-1	1,465	-0.07%
2023/05/24	0	0.00	1	72.00	71.10	-1	1,461	-0.07%
2023/05/23	0	0.00	1	71.20	71.80	-1	1,459	-0.07%
2023/05/22	1	71.40	1	72.20	70.80	0	1,457	0.00%
2023/05/17	0	0.00	1	67.20	67.40	-1	1,432	-0.07%
2023/05/16	0	0.00	4	66.80	67.10	-4	1,442	-0.28%
2023/05/15	0.1	65.02	4	65.70	65.80	-3.9	1,438	-0.27%
2023/05/11	13	63.25	0	0.00	63.40	13	1,495	0.87%
2023/05/10	4	65.43	1	65.70	65.50	3	1,464	0.20%
2023/05/09	2	69.70	0	0.00	69.70	2	1,412	0.14%
2023/04/27	0	70.50	0	0.00	70.10	0	1,748	0.00%
2023/04/26	0	0.00	0.1	68.02	68.10	-0.1	1,766	-0.01%
2023/04/25	1	71.40	0	0.00	69.10	1	1,757	0.06%
2023/04/21	2	73.10	0	0.00	72.20	2	1,731	0.12%
2023/04/19	2	75.20	0	0.00	74.60	2	1,765	0.11%
2023/04/14	2.7	78.11	1	77.70	77.90	1.7	1,729	0.10%
2023/04/13	1	77.20	0	0.00	76.90	1	1,722	0.06%
2023/04/11	0	0.00	1	78.60	78.80	-1	1,708	-0.06%
2023/04/10	0.1	77.90	5	77.10	78.00	-4.9	1,702	-0.29%
2023/04/07	5	76.86	0	0.00	76.70	5	1,695	0.29%
2023/03/31	10	78.58	10.2	78.30	78.30	-0.2	1,684	-0.01%
2023/03/30	1	78.20	1	78.40	78.30	0	1,679	0.00%
2023/03/29	0	77.50	0	0.00	77.30	0	1,664	0.00%
2023/03/27	0.2	77.49	1	77.70	77.20	-0.8	1,663	-0.05%
2023/03/24	0	0.00	1	77.40	77.50	-1	1,675	-0.06%
2023/03/23	10	76.40	0	0.00	76.80	10	1,657	0.60%
2023/03/22	10	76.40	2	76.40	76.40	8	1,669	0.48%
2023/03/21	10	76.00	1	75.80	76.00	9	1,687	0.53%
2023/03/20	3	74.50	1	75.00	75.10	2	1,699	0.12%
2023/03/17	1	75.40	0	0.00	74.30	1	1,732	0.06%
2023/03/10	0	0.00	3	74.30	74.30	-3	1,967	-0.15%
2023/03/09	3	77.37	3	78.40	77.50	0	2,000	0.00%
2023/03/08	2	76.90	0	0.00	76.80	2	2,013	0.10%
2023/03/07	1	78.30	1	78.10	78.20	0	2,017	0.00%
2023/03/02	1	74.50	1	75.10	74.70	0	2,117	0.00%
2023/03/01	0	0.00	1	75.00	75.20	-1	2,293	-0.04%
2023/02/23	1	76.10	0	0.00	76.60	1	2,349	0.04%
2023/02/22	2	75.65	0	0.00	75.70	2	2,411	0.08%
2023/02/20	1	77.70	0	0.00	78.40	1	2,663	0.04%
2023/02/16	0	0.00	2	78.15	78.50	-2	2,767	-0.07%
2023/02/15	2	77.15	0	0.00	76.80	2	2,880	0.07%
2023/02/14	0	0.00	1	76.30	77.00	-1	2,905	-0.03%
2023/02/13	1	75.70	0	0.00	75.50	1	2,944	0.03%
2023/02/09	0	0.00	5	78.20	78.10	-5	3,002	-0.17%
2023/02/08	0	0.00	1	79.70	79.70	-1	3,114	-0.03%
2023/02/07	0	0.00	1	79.90	79.60	-1	3,352	-0.03%
2023/02/06	1	80.70	1	79.80	79.40	0	3,448	0.00%
2023/02/02	1	80.70	1.1	82.38	82.70	-0.1	3,401	0.00%
2023/02/01	1	82.40	3	82.70	82.80	-2	3,352	-0.06%
2023/01/31	3	81.23	11	79.90	81.10	-8	3,291	-0.24%
2023/01/30	0	0.00	1	76.30	76.10	-1	3,170	-0.03%
2023/01/17	0	0.00	3	74.00	74.20	-3	3,145	-0.10%
2023/01/16	2	73.70	2	75.05	73.20	0	3,150	0.00%
2023/01/13	2	74.80	0	0.00	73.30	2	3,114	0.06%
2023/01/12	1.3	75.50	0	0.00	74.90	1.3	3,118	0.04%
2023/01/10	0	0.00	1	76.80	76.30	-1	3,126	-0.03%
2023/01/09	9	75.49	4	75.98	76.70	5	3,121	0.16%
2023/01/06	1	74.50	2	74.40	74.00	-1	3,105	-0.03%
2023/01/04	0.1	73.00	1	73.80	74.00	-0.9	3,136	-0.03%
2023/01/03	0	72.00	0	0.00	72.60	0	3,141	0.00%
2022/12/26	30	71.60	91	71.47	71.20	-61	3,168	-1.93%
2022/12/22	1	72.00	0	0.00	71.60	1	3,190	0.03%
2022/12/21	2	72.10	1	71.00	71.00	1	3,214	0.03%
2022/12/20	1	72.70	2	72.20	72.20	-1	3,216	-0.03%
2022/12/16	2	73.50	5	73.50	73.50	-3	3,217	-0.09%
2022/12/14	3	76.87	1	76.40	77.10	2	3,213	0.06%
2022/12/12	3	76.73	0	0.00	76.50	3	3,246	0.09%
2022/12/09	1	76.50	1	76.60	76.40	0	3,457	0.00%
2022/12/08	0	0.00	1	76.30	76.50	-1	3,450	-0.03%
2022/12/07	1	72.20	0	0.00	72.30	1	3,413	0.03%
2022/12/06	2	75.80	0	0.00	75.20	2	3,369	0.06%
2022/12/02	0	0.00	1	77.10	76.80	-1	3,276	-0.03%
2022/12/01	7	76.71	1	76.40	76.30	6	3,259	0.18%
2022/11/30	0	0.00	1	76.10	76.20	-1	3,217	-0.03%
2022/11/28	1	75.00	0	0.00	75.30	1	3,192	0.03%
2022/11/25	2	75.40	1	75.30	75.00	1	3,183	0.03%
2022/11/24	1	76.50	0	0.00	77.20	1	3,155	0.03%
2022/11/23	11	76.22	12	76.38	76.30	-1	3,090	-0.03%
2022/11/22	3	73.70	2	74.10	73.90	1	2,927	0.03%
2022/11/18	0	0.00	18	73.30	73.50	-18	2,894	-0.62%
2022/11/17	20	74.69	1	74.99	74.60	19	2,884	0.66%
2022/11/16	4	75.40	6	74.88	75.10	-2	2,832	-0.07%
2022/11/15	2	71.70	0	0.00	71.50	2	2,654	0.08%
2022/11/14	0	0.00	1	70.30	70.10	-1	2,625	-0.04%
2022/11/11	3	69.43	14	70.24	70.30	-11	2,613	-0.42%
2022/11/10	1	67.20	11	67.76	68.50	-10	2,520	-0.40%
2022/11/09	11	69.16	8	68.44	68.20	3	2,479	0.12%
2022/11/08	3	67.83	0	0.00	68.30	3	2,445	0.12%
2022/11/07	1	67.60	1	68.00	67.30	0	2,410	0.00%
2022/11/04	15	67.55	22.1	67.20	67.80	-7.1	2,359	-0.30%
2022/11/03	12.1	65.94	14.1	66.44	66.70	-2	2,214	-0.09%
2022/11/02	1	60.00	15.1	61.15	61.20	-14.1	1,993	-0.71%
2022/10/18	0.1	55.70	0	0.00	55.80	0.1	2,193	0.00%
2022/10/14	0	55.20	0	0.00	55.00	0	2,290	0.00%
2022/10/11	0	0.00	1	55.40	55.00	-1	2,288	-0.04%
2022/10/07	0.1	59.00	0	0.00	58.50	0.1	2,286	0.00%
2022/10/06	1	59.60	0	0.00	59.70	1	2,298	0.04%
2022/10/05	0	0.00	1	60.30	60.30	-1	2,320	-0.04%
2022/10/04	0	0.00	1	59.50	59.90	-1	2,343	-0.04%
2022/10/03	3	57.27	0	0.00	58.50	3	2,368	0.13%
2022/09/30	1	57.80	0	0.00	58.50	1	2,397	0.04%
2022/09/29	0	0.00	4	59.60	59.60	-4	2,433	-0.16%
2022/09/27	6	62.80	6	63.38	62.80	0	2,464	0.00%
2022/09/22	1	67.50	0	0.00	67.30	1	2,534	0.04%
2022/09/15	1	69.40	1	69.40	69.40	0	2,275	0.00%
2022/09/14	1	67.30	1	68.30	68.30	0	2,261	0.00%
2022/09/08	0	0.00	1	66.90	66.80	-1	2,272	-0.04%
2022/09/05	1	68.10	2	66.80	66.80	-1	2,268	-0.04%
2022/09/02	1	68.10	0	0.00	67.80	1	2,250	0.04%
2022/09/01	1	67.40	0	0.00	67.40	1	2,230	0.04%
2022/08/29	9	65.40	6	66.10	66.10	3	2,190	0.14%
2022/08/26	1	67.10	2	67.10	67.10	-1	2,194	-0.05%
2022/08/25	6	68.32	16	67.65	67.40	-10	2,177	-0.46%
2022/08/24	12	69.13	0	0.00	67.90	12	2,173	0.55%
2022/08/19	1	68.30	0	0.00	68.60	1	2,064	0.05%
2022/08/18	2	68.20	1	66.90	66.90	1	2,032	0.05%
2022/08/17	2	69.75	1	68.90	69.60	1	1,981	0.05%
2022/08/16	0	0.00	1	67.90	68.00	-1	1,948	-0.05%
2022/08/10	21	64.33	21	62.66	64.40	0	1,898	0.00%
2022/08/08	1	60.40	0	0.00	61.70	1	1,864	0.05%
2022/08/05	11	61.40	11	62.08	61.40	0	1,844	0.00%
2022/08/03	0.1	65.79	5	65.40	64.90	-4.9	1,736	-0.28%
2022/08/02	0	0.00	4	69.63	69.60	-4	1,678	-0.24%
2022/08/01	0	0.00	1	71.50	71.70	-1	1,652	-0.06%
2022/07/29	1	72.50	0	0.00	71.00	1	1,652	0.06%
2022/07/28	5	72.90	5	72.80	72.90	0	1,605	0.00%
2022/07/27	1	72.30	1	73.10	73.10	0	1,578	0.00%
2022/07/19	4	72.90	4	73.00	73.00	0	1,362	0.00%
2022/07/18	1	72.90	0	0.00	73.10	1	1,344	0.07%
2022/07/15	1	73.00	1	73.10	73.00	0	1,334	0.00%
2022/07/12	8	70.83	8	70.60	70.60	0	1,330	0.00%
2022/07/11	1	72.70	1	72.70	72.70	0	1,318	0.00%
2022/07/08	4	70.43	4	69.66	70.80	0	1,292	0.00%
2022/07/07	0	0.00	20	67.00	67.10	-20	1,276	-1.57%
2022/07/06	2	67.90	0	0.00	68.00	2	1,246	0.16%
2022/07/05	22	69.85	0	0.00	70.90	22	1,222	1.80%
2022/07/01	10	68.80	1	70.40	68.40	9	1,188	0.76%
2022/06/30	0.5	72.50	0	0.00	71.80	0.5	1,157	0.04%
2022/06/28	0.5	81.90	0	0.00	81.60	0.5	1,079	0.05%
2022/06/27	0	85.90	0	0.00	84.50	0	1,070	0.00%
2022/06/24	1	82.50	0	0.00	82.20	1	1,075	0.09%
2022/06/23	15	82.40	0	0.00	81.90	15	1,075	1.39%
2022/06/17	0.3	87.40	1	88.70	88.80	-0.7	1,066	-0.07%
2022/06/15	1	97.80	0	0.00	95.50	1	1,071	0.09%
2022/06/14	2	97.20	1	98.10	98.40	1	1,100	0.09%
2022/06/07	0	0.00	1	104.00	103.00	-1	1,187	-0.08%
2022/06/06	1	106.00	0	0.00	104.00	1	1,190	0.08%
2022/06/02	2	102.25	0	0.00	103.50	2	1,211	0.17%
2022/06/01	0	0.00	0	105.50	103.50	0	1,266	0.00%
2022/05/30	0	103.50	2	104.00	105.00	-2	1,249	-0.16%
2022/05/27	10	101.50	0	0.00	101.50	10	1,246	0.80%
2022/05/26	0	0.00	1	101.00	100.50	-1	1,262	-0.08%
2022/05/23	0	102.00	0	0.00	102.00	0	1,306	0.00%
2022/05/09	1	99.50	1	100.00	99.60	0	1,507	0.00%
2022/05/06	2	102.00	0	0.00	101.50	2	1,527	0.13%
2022/05/03	2	103.00	2	105.00	104.50	0	1,569	0.00%
2022/04/29	0	0.00	2	105.00	105.00	-2	1,607	-0.12%
2022/04/28	3	102.67	0	0.00	103.00	3	1,624	0.18%
2022/04/26	0	0.00	1	102.50	102.00	-1	1,654	-0.06%
2022/04/25	0	0.00	0	106.50	101.50	0	1,697	0.00%
2022/04/22	0	0.00	1	107.00	107.00	-1	1,708	-0.06%
2022/04/21	1	109.00	2	109.50	109.00	-1	1,726	-0.06%
2022/04/20	0	108.00	0	0.00	109.00	0	1,742	0.00%
2022/04/18	1	104.50	0	0.00	106.00	1	1,747	0.06%
2022/04/15	1	106.00	0	0.00	104.50	1	1,738	0.06%
2022/04/14	0	110.50	0	0.00	109.00	0	1,789	0.00%
2022/04/12	1	110.00	0	0.00	109.00	1	1,849	0.05%
2022/04/08	2	115.00	0	0.00	115.50	2	1,984	0.10%
2022/04/07	2	117.25	0	0.00	116.50	2	2,128	0.09%
2022/04/01	4	119.00	0	0.00	120.00	4	2,236	0.18%
2022/03/30	0	0.00	2	121.00	121.00	-2	2,355	-0.08%
2022/03/29	1	120.00	2	120.50	120.50	-1	2,557	-0.04%
2022/03/25	1	122.00	0	0.00	122.00	1	2,618	0.04%
2022/03/24	0	0.00	2	122.00	122.00	-2	2,634	-0.08%
2022/03/23	1	121.00	0	0.00	122.00	1	2,642	0.04%
2022/03/21	1	120.00	1	120.50	121.00	0	2,659	0.00%
2022/03/18	1	114.50	0	0.00	117.00	1	2,658	0.04%
2022/03/17	0	118.00	0	0.00	116.00	0	2,643	0.00%
2022/03/15	20	117.35	0	0.00	115.00	20	2,640	0.76%
2022/03/10	1	123.50	0	0.00	123.00	1	2,663	0.04%
2022/03/08	2	120.50	3	122.50	120.50	-1	2,697	-0.04%
2022/03/07	13	121.54	26	123.00	121.50	-13	2,688	-0.48%
2022/03/03	3	129.50	0	0.00	129.00	3	2,708	0.11%
2022/03/02	0	0.00	1	129.00	130.00	-1	2,761	-0.04%
2022/02/24	2	126.75	20	127.50	127.50	-18	3,097	-0.58%
2022/02/23	0	131.00	0	0.00	129.50	0	3,115	0.00%
2022/02/22	2	127.00	1	128.50	130.00	1	3,181	0.03%
2022/02/16	1	131.00	1	131.00	130.00	0	3,274	0.00%
2022/02/15	0	0.00	2	130.00	130.50	-2	3,279	-0.06%
2022/02/14	2	128.00	0	0.00	128.00	2	3,310	0.06%
2022/02/09	11	133.95	1	134.00	134.00	10	3,333	0.30%
2022/01/26	3	125.33	0	0.00	125.00	3	3,408	0.09%
2022/01/25	1	128.00	0	0.00	126.50	1	3,431	0.03%
2022/01/24	2	127.25	0	0.00	129.00	2	3,466	0.06%
2022/01/21	1	130.00	10	132.50	130.50	-9	3,516	-0.26%
2022/01/20	0	0.00	1	132.50	132.00	-1	3,580	-0.03%
2022/01/18	1	134.00	4	136.63	133.00	-3	3,766	-0.08%
2022/01/14	4	128.13	2	130.00	130.00	2	3,787	0.05%
2022/01/13	2	130.50	0	131.00	130.50	2	3,876	0.05%
2022/01/11	20	132.25	2	134.00	132.50	18	4,007	0.45%
2022/01/10	10	132.00	0	0.00	132.00	10	4,062	0.25%
2022/01/07	24	131.65	1	133.50	131.50	23	4,275	0.54%
2022/01/06	13	138.92	0	0.00	136.00	13	4,244	0.31%
2022/01/05	51	137.02	0	0.00	139.50	51	4,282	1.19%
2022/01/04	1	139.00	0	0.00	138.50	1	4,343	0.02%
2022/01/03	2	142.00	16.1	142.18	141.00	-14.1	4,405	-0.32%
2021/12/30	14	141.89	5	142.50	142.00	9	4,492	0.20%
2021/12/29	1	140.50	20	139.33	139.50	-19	4,709	-0.40%
2021/12/28	0	0.00	7	137.00	137.00	-7	4,773	-0.15%
2021/12/27	42	134.50	42	135.00	134.50	0	4,847	0.00%
2021/12/24	19	136.24	1	137.00	135.00	18	4,984	0.36%
2021/12/23	1	140.00	37.3	138.04	138.00	-36.3	5,076	-0.72%
2021/12/22	0	0.00	6	131.58	132.00	-6	5,060	-0.12%
2021/12/21	0.3	131.00	10	130.70	131.00	-9.7	5,297	-0.18%
2021/12/17	0	0.00	5	127.00	128.00	-5	5,708	-0.09%
2021/12/14	4	126.38	0	0.00	125.50	4	6,976	0.06%
2021/12/13	0	0.00	0	129.00	128.00	0	7,412	0.00%
2021/12/10	0	0.00	12	128.84	129.00	-12	7,508	-0.16%
2021/12/07	2	127.50	20	130.50	128.00	-18	7,474	-0.24%
2021/12/06	2	127.75	1	128.00	128.50	1	7,464	0.01%
2021/12/01	0	0.00	2	130.00	129.50	-2	7,644	-0.03%
2021/11/30	0	0.00	4	127.88	127.00	-4	7,647	-0.05%
2021/11/29	5	124.70	1	126.50	125.00	4	7,727	0.05%
2021/11/26	2	127.75	0	0.00	126.50	2	7,818	0.03%
2021/11/25	29	129.21	51	132.53	130.00	-22	7,770	-0.28%
2021/11/24	61	133.13	35	132.91	133.50	26	7,632	0.34%
2021/11/23	30	127.67	0	0.00	127.50	30	7,436	0.40%
2021/11/22	0	0.00	8	128.63	129.00	-8	7,428	-0.11%
2021/11/19	12	126.17	1	126.00	125.00	11	7,390	0.15%
2021/11/18	2	127.01	0	127.50	127.50	2	7,340	0.03%
2021/11/17	3	128.00	0	0.00	128.50	3	7,303	0.04%
2021/11/15	0	0.00	6	129.92	129.00	-6	7,281	-0.08%
2021/11/12	4	127.00	6	127.33	127.00	-2	7,287	-0.03%
2021/11/11	7	127.36	1	130.00	127.50	6	7,279	0.08%
2021/11/10	0	0.00	2	129.50	129.50	-2	7,293	-0.03%
2021/11/09	6	128.58	1	129.00	129.00	5	7,311	0.07%
2021/11/08	1	129.00	1	129.50	128.50	0	7,272	0.00%
2021/11/05	2	133.00	0	0.00	131.50	2	7,261	0.03%
2021/11/04	0	0.00	4	132.63	131.00	-4	7,244	-0.06%
2021/11/03	0	0.00	7	131.36	131.50	-7	7,220	-0.10%
2021/11/02	2	130.25	2	129.00	128.00	0	7,170	0.00%
2021/11/01	5	127.90	4	129.13	129.00	1	7,138	0.01%
2021/10/29	34	129.38	0	0.00	128.50	34	7,142	0.48%
2021/10/28	1	126.00	0	0.00	129.00	1	7,075	0.01%
2021/10/27	18	128.67	20	127.98	128.00	-2	7,004	-0.03%
2021/10/26	14	130.50	3	128.50	128.50	11	6,948	0.16%
2021/10/25	3	131.01	1	133.00	132.00	2	6,894	0.03%
2021/10/22	1	134.00	3	134.00	134.00	-2	6,911	-0.03%
2021/10/21	4	131.38	1	135.50	132.00	3	6,891	0.04%
2021/10/20	2	132.00	2	133.50	133.50	0	6,784	0.00%
2021/10/19	36	135.28	32	136.64	135.00	4	6,727	0.06%
2021/10/18	27	136.41	26	134.56	136.50	1	6,660	0.02%
2021/10/15	0	0.00	15	136.90	137.50	-15	6,615	-0.23%
2021/10/14	2	129.00	1	129.00	129.00	1	6,450	0.02%
2021/10/13	1	125.00	5	128.00	128.00	-4	6,579	-0.06%
2021/10/12	3	131.33	10	134.45	130.00	-7	6,596	-0.11%
2021/10/08	17	130.59	11	132.45	131.00	6	6,553	0.09%
2021/10/07	10	131.60	3	132.67	132.00	7	6,464	0.11%
2021/10/06	69	132.07	58	136.83	132.00	11	6,318	0.17%
2021/10/05	52	142.85	63.1	137.38	143.00	-11.1	5,979	-0.19%
2021/10/04	6	141.00	5.2	139.25	139.00	0.8	5,891	0.01%
2021/10/01	18	141.19	10	145.00	139.00	8	5,810	0.14%
2021/09/30	7.2	144.67	4.3	147.36	145.00	2.9	5,684	0.05%
2021/09/29	9	144.72	1	146.50	144.50	8	5,556	0.14%
2021/09/28	28	149.82	17.2	150.38	153.00	10.8	5,462	0.20%
2021/09/27	17	157.38	9.1	158.63	156.00	7.9	5,198	0.15%
2021/09/24	59.1	166.45	55	168.52	166.50	4.1	4,978	0.08%
2021/09/23	63	165.56	219.4	166.24	167.00	-156.4	4,785	-3.27%	大賣/鉅額交易
2021/09/22	19	156.18	4	158.00	157.00	15	4,389	0.34%
2021/09/17	20	155.60	249	159.28	160.00	-229	4,134	-5.54%	大賣/鉅額交易
2021/09/16	5	148.70	101	149.12	151.50	-96	3,591	-2.67%	大賣/
2021/09/15	3	142.67	71	142.13	142.00	-68	3,144	-2.16%
2021/09/13	1	137.50	1	139.50	137.50	0	3,079	0.00%
2021/09/10	0	0.00	5	139.00	138.50	-5	3,093	-0.16%
2021/09/09	0	0.00	21	135.98	136.50	-21	3,073	-0.68%
2021/09/08	5	132.90	9	132.44	131.50	-4	3,053	-0.13%
2021/09/07	4	137.63	13	137.62	138.50	-9	3,003	-0.30%
2021/09/06	97	140.30	148	140.70	138.00	-51	3,013	-1.69%	大賣/
2021/09/03	55	140.32	17	139.62	140.00	38	2,975	1.28%
2021/09/02	20	142.08	11	140.36	140.00	9	3,111	0.29%
2021/09/01	52	137.48	107.1	139.85	142.50	-55.1	3,053	-1.80%	大賣/
2021/08/30	1	130.50	2	130.75	131.00	-1	2,910	-0.03%
2021/08/26	4	130.88	4	129.50	129.50	0	2,909	0.00%
2021/08/25	0.1	131.50	8	131.50	131.50	-7.9	2,901	-0.27%
2021/08/20	2	126.50	0	0.00	128.00	2	2,874	0.07%
2021/08/19	4	127.50	0	0.00	128.50	4	2,861	0.14%
2021/08/17	0	0.00	2	129.25	129.00	-2	2,823	-0.07%
2021/08/16	36	125.24	2	126.25	128.00	34	2,801	1.21%
2021/08/13	11	130.64	0	0.00	128.50	11	2,742	0.40%
2021/08/12	0	0.00	5	133.00	133.00	-5	2,734	-0.18%
2021/08/11	10	132.20	0	0.00	131.00	10	2,745	0.36%
2021/08/10	2	132.00	20	132.58	132.50	-18	2,743	-0.66%
2021/08/09	2	134.25	0	0.00	134.00	2	2,760	0.07%
2021/08/06	3	136.83	0	0.00	137.00	3	2,777	0.11%
2021/08/05	1	137.50	0	0.00	138.00	1	2,787	0.04%
2021/08/04	8	138.88	8.1	138.76	139.50	-0.1	2,820	0.00%
2021/08/03	3	135.67	0	0.00	135.50	3	2,806	0.11%
2021/08/02	1	136.50	0	0.00	136.00	1	2,796	0.04%
2021/07/30	1	140.00	1	137.00	137.00	0	2,797	0.00%
2021/07/29	3	138.00	3	140.00	140.00	0	2,796	0.00%
2021/07/28	7	135.93	3	137.00	137.00	4	2,812	0.14%
2021/07/27	2	137.50	1	137.50	138.00	1	2,821	0.04%
2021/07/26	0	0.00	1	139.50	140.50	-1	2,858	-0.03%
2021/07/21	4	142.13	1	140.00	139.50	3	2,986	0.10%
2021/07/20	35	142.20	13	140.50	140.50	22	3,017	0.73%
2021/07/19	37	152.99	202.3	154.22	148.00	-165.3	3,091	-5.35%	大賣/鉅額交易
2021/07/16	64.3	154.35	35.1	159.09	160.00	29.3	3,023	0.97%
2021/07/15	4	153.63	4	155.00	153.50	0	2,946	0.00%
2021/07/14	0	0.00	2	148.00	149.00	-2	2,897	-0.07%
2021/07/13	12	150.83	8	151.63	149.50	4	2,884	0.14%
2021/07/12	5	150.00	11	149.95	150.50	-6	2,879	-0.21%
2021/07/09	11	148.50	5	149.50	147.00	6	2,943	0.20%
2021/07/08	5	147.40	3	147.00	147.00	2	3,009	0.07%
2021/07/07	2	149.75	1	149.50	150.50	1	2,995	0.03%
2021/07/06	2	148.75	3	149.17	147.00	-1	2,999	-0.03%
2021/07/05	2	145.50	51	147.78	148.00	-49	3,027	-1.62%
2021/07/02	2	140.00	0	0.00	140.50	2	2,965	0.07%
2021/06/30	1	142.01	0	0.00	142.50	1	3,029	0.03%
2021/06/29	3	144.33	52	144.25	144.50	-49	3,045	-1.61%
2021/06/28	1	139.00	1	138.50	138.50	0	2,953	0.00%
2021/06/24	0	0.00	1	139.00	138.00	-1	2,978	-0.03%
2021/06/22	0	0.00	1	133.00	132.50	-1	2,998	-0.03%
2021/06/18	1	138.00	0	0.00	136.50	1	2,997	0.03%
2021/06/16	1	140.00	1	138.50	137.00	0	2,998	0.00%
2021/06/15	2	141.75	2	140.50	140.00	0	2,976	0.00%
2021/06/11	4	143.75	1	139.50	138.00	3	2,924	0.10%
2021/06/10	4	142.63	6.1	141.78	138.50	-2.1	2,853	-0.07%
2021/06/09	3	129.04	11	130.14	132.00	-8	2,689	-0.30%
2021/06/08	0.8	124.00	0	0.00	124.00	0.8	2,657	0.03%
2021/06/04	1	124.50	0	0.00	124.00	1	2,681	0.04%
2021/06/02	1.1	122.05	1	122.50	122.50	0.1	2,761	0.00%
2021/05/28	5	124.00	0	0.00	124.00	5	2,807	0.18%
2021/05/24	1	122.00	0	0.00	122.50	1	3,009	0.03%
2021/05/20	0	0.00	1	119.50	122.00	-1	3,049	-0.03%
2021/05/19	10	120.40	0	0.00	121.00	10	3,081	0.32%
2021/05/18	2	117.25	1	115.00	119.00	1	3,146	0.03%
2021/05/17	3	109.17	0	0.00	113.50	3	3,163	0.09%
2021/05/13	0	0.00	2	119.00	116.50	-2	3,107	-0.06%
2021/05/12	1	114.50	2	119.00	116.00	-1	3,116	-0.03%
2021/05/11	8	131.44	22	125.50	127.00	-14	3,066	-0.46%
2021/05/10	2	136.00	0	0.00	134.50	2	3,026	0.07%
2021/05/07	1	137.50	0	0.00	137.50	1	3,041	0.03%
2021/05/06	2	136.50	0	0.00	137.50	2	3,039	0.07%
2021/05/05	3	135.17	0	0.00	133.50	3	3,005	0.10%
2021/05/04	2	135.25	5	137.50	138.00	-3	2,943	-0.10%
2021/05/03	22	140.41	0	0.00	138.00	22	2,912	0.76%
2021/04/29	20	150.00	1	150.50	147.50	19	2,875	0.66%
2021/04/28	0	0.00	21	155.81	154.50	-21	2,841	-0.74%
2021/04/27	1	148.50	2	149.50	150.50	-1	2,816	-0.04%
2021/04/26	27	149.94	2	152.25	150.50	25	2,837	0.88%
2021/04/23	1	152.00	18.1	151.00	150.50	-17.1	2,814	-0.61%
2021/04/22	2	147.00	5	146.90	145.00	-3	2,748	-0.11%
2021/04/21	0	0.00	1	143.50	144.00	-1	2,669	-0.04%
2021/04/20	0	0.00	3	141.67	142.50	-3	2,655	-0.11%
2021/04/19	1	140.00	1	141.00	140.00	0	2,647	0.00%
2021/04/16	2	139.75	0	0.00	139.00	2	2,643	0.08%
2021/04/15	6	136.67	6	139.17	141.50	0	2,620	0.00%
2021/04/14	26	138.15	6	139.33	142.50	20	2,552	0.78%
2021/04/13	0	0.00	5	142.00	143.50	-5	2,480	-0.20%
2021/04/12	2	143.50	0	0.00	143.00	2	2,532	0.08%
2021/04/09	0	0.00	5	142.00	142.50	-5	2,490	-0.20%
2021/04/08	3	141.17	6	140.58	141.50	-3	2,432	-0.12%
2021/04/07	0	0.00	1	139.00	139.50	-1	2,402	-0.04%
2021/04/06	4	136.25	0	0.00	137.00	4	2,396	0.17%
2021/04/01	14	133.61	0	0.00	135.00	14	2,360	0.59%
2021/03/31	1	137.00	2.8	137.36	136.50	-1.8	2,311	-0.08%
2021/03/29	0	0.00	1	139.00	139.00	-1	2,515	-0.04%
2021/03/26	0	0.00	1	139.00	139.50	-1	2,520	-0.04%
2021/03/25	1	137.00	0	0.00	135.00	1	2,560	0.04%
2021/03/24	86	135.99	5	139.00	135.00	81	2,566	3.16%
2021/03/23	0	0.00	1	136.00	135.00	-1	2,569	-0.04%
2021/03/22	0	0.00	1	136.00	136.00	-1	2,570	-0.04%
2021/03/18	1	135.00	0	0.00	135.00	1	2,570	0.04%
2021/03/17	11	134.55	0	0.00	134.00	11	2,578	0.43%
2021/03/16	2	134.00	1	135.50	134.50	1	2,589	0.04%
2021/03/15	21	132.50	0	0.00	133.50	21	2,595	0.81%
2021/03/12	90.4	133.84	0	0.00	133.50	90.4	2,597	3.48%
2021/03/11	55	134.27	4	134.50	134.50	51	2,613	1.95%
2021/03/10	46	132.96	1	133.00	133.50	45	2,631	1.71%
2021/03/09	70	132.23	0	0.00	133.00	70	2,644	2.65%
2021/03/08	72	138.78	0	0.00	136.50	72	2,595	2.77%
2021/03/03	1	142.00	0	0.00	144.50	1	2,606	0.04%
2021/03/02	0	0.00	1	147.50	144.00	-1	2,598	-0.04%
2021/02/26	2	143.50	13	143.00	144.00	-11	2,582	-0.43%
2021/02/24	10	145.50	11	145.23	141.50	-1	2,538	-0.04%
2021/02/23	30	142.50	8	143.44	142.00	22	2,513	0.88%
2021/02/22	19	141.50	23	140.83	141.50	-4	2,504	-0.16%
2021/02/19	2	140.00	2	141.75	141.50	0	2,642	0.00%
2021/02/18	121	138.81	5	140.00	139.00	116	2,664	4.35%	大買/鉅額交易
2021/02/17	5	135.00	0	0.00	134.50	5	2,651	0.19%
2021/02/05	1	132.50	0	0.00	133.50	1	2,625	0.04%
2021/02/03	15	131.67	1	130.50	132.00	14	2,708	0.52%
2021/02/02	20	133.50	0	0.00	133.50	20	2,696	0.74%
2021/02/01	10	133.00	0	0.00	132.00	10	2,758	0.36%
2021/01/28	10	137.00	0	0.00	138.00	10	2,814	0.36%
2021/01/27	5	138.50	0	0.00	139.00	5	2,854	0.18%
2021/01/26	13	139.08	0	0.00	140.00	13	2,859	0.45%
2021/01/25	131	138.88	0	0.00	139.50	131	2,851	4.59%	大買/鉅額交易
2021/01/22	0	0.00	1	140.50	140.00	-1	2,847	-0.04%
2021/01/21	1	137.50	0	0.00	139.00	1	2,828	0.04%
2021/01/20	55	139.82	15	138.50	138.00	40	2,821	1.42%
2021/01/19	7	139.14	5	138.50	138.50	2	2,802	0.07%
2021/01/18	18	143.50	18	147.00	143.50	0	2,833	0.00%
2021/01/15	1	146.00	5	147.10	147.00	-4	2,864	-0.14%
2021/01/14	0	0.00	4	143.50	143.00	-4	2,805	-0.14%
2021/01/13	0	0.00	1	142.50	141.50	-1	2,826	-0.04%
2021/01/12	0	0.00	1	142.00	142.00	-1	2,862	-0.03%
2021/01/11	12	144.00	12	141.00	144.00	0	2,969	0.00%
2021/01/08	13	142.00	12	142.00	142.00	1	2,963	0.03%
2021/01/07	2	143.25	0	0.00	142.50	2	2,958	0.07%
2021/01/06	0	0.00	9	144.83	145.50	-9	2,945	-0.31%
2021/01/05	2	144.75	3	145.00	145.50	-1	2,884	-0.03%
2021/01/04	0	0.00	1	140.00	140.00	-1	2,817	-0.04%
2020/12/31	1	138.00	1	138.50	138.00	0	2,815	0.00%
2020/12/30	8	138.00	1	138.50	139.00	7	2,825	0.25%
2020/12/29	7	138.14	2	138.25	138.00	5	2,857	0.18%
2020/12/28	0	0.00	1	142.50	141.50	-1	2,835	-0.04%
2020/12/25	5	140.70	1	140.00	141.00	4	2,845	0.14%
2020/12/24	1	142.00	0	0.00	141.50	1	2,890	0.03%
2020/12/23	7	144.29	103	147.38	143.50	-96	2,876	-3.34%	大賣/
2020/12/22	0	0.00	9	139.83	136.50	-9	2,730	-0.33%
2020/12/21	2	138.75	3	140.50	136.00	-1	2,736	-0.04%
2020/12/18	1	136.50	9	138.28	137.00	-8	2,669	-0.30%
2020/12/15	1	128.50	0	0.00	129.00	1	2,674	0.04%
2020/12/10	3	134.50	0	0.00	134.50	3	2,709	0.11%
2020/12/09	0	0.00	1	137.00	137.50	-1	2,733	-0.04%
2020/12/04	1	132.50	0	0.00	133.50	1	3,041	0.03%
2020/12/02	0	0.00	1	136.00	135.00	-1	3,182	-0.03%
2020/12/01	1	137.00	0	0.00	136.00	1	3,196	0.03%
2020/11/30	1	136.50	0	0.00	137.00	1	3,194	0.03%
2020/11/27	2	139.50	0	0.00	138.50	2	3,170	0.06%
2020/11/24	2	138.25	7	140.00	139.50	-5	3,161	-0.16%
2020/11/23	2	139.25	0	0.00	139.50	2	3,169	0.06%
2020/11/20	1	139.00	13	140.50	139.50	-12	3,162	-0.38%
2020/11/19	11	141.73	10	142.50	141.50	1	3,143	0.03%
2020/11/18	2	144.75	32	142.25	142.00	-30	3,156	-0.95%
2020/11/17	33	139.33	3	139.83	138.50	30	3,076	0.98%
2020/11/16	1	135.00	13	134.77	137.50	-12	3,072	-0.39%
2020/11/12	0	0.00	9	134.50	133.50	-9	3,072	-0.29%
2020/11/11	2	134.00	33	134.71	134.00	-31	3,082	-1.01%
2020/11/10	0	0.00	1	132.00	131.00	-1	3,024	-0.03%
2020/11/09	3	131.17	8	132.81	131.00	-5	3,067	-0.16%
2020/11/06	1	132.00	2	133.50	131.00	-1	3,081	-0.03%
2020/11/05	1	131.50	2	131.25	131.50	-1	3,097	-0.03%
2020/11/04	3	130.17	6	129.75	131.00	-3	3,101	-0.10%
2020/11/03	1	125.00	4	126.63	126.50	-3	3,086	-0.10%
2020/10/30	2	122.25	0	0.00	120.00	2	3,257	0.06%
2020/10/29	2	122.25	14	121.00	125.00	-12	3,323	-0.36%
2020/10/28	0	0.00	2	125.25	124.50	-2	3,389	-0.06%
2020/10/27	3	126.83	1	127.50	127.50	2	3,471	0.06%
2020/10/26	16	129.88	41	130.82	127.50	-25	3,549	-0.70%
2020/10/23	62	132.88	19	132.97	134.00	43	3,653	1.18%
2020/10/22	33	130.56	1	130.00	130.00	32	3,695	0.87%
2020/10/21	5	130.60	2	131.00	130.50	3	3,716	0.08%
2020/10/20	0	0.00	5	129.60	130.50	-5	3,724	-0.13%
2020/10/19	4	130.13	4	129.63	127.50	0	3,727	0.00%
2020/10/14	2	121.25	0	0.00	120.50	2	3,781	0.05%
2020/10/12	2	123.00	2	124.25	122.50	0	3,851	0.00%
2020/10/08	1	127.00	0	0.00	125.00	1	3,901	0.03%
2020/10/07	2	127.00	0	0.00	126.00	2	3,946	0.05%
2020/10/06	0	0.00	14	127.64	129.00	-14	3,953	-0.35%
2020/10/05	1	123.00	1	123.50	123.50	0	4,006	0.00%
2020/09/30	17	122.53	17	123.00	123.00	0	4,097	0.00%
2020/09/29	3	123.00	10	123.70	122.00	-7	4,146	-0.17%
2020/09/28	9	116.72	4	116.00	116.00	5	4,204	0.12%
2020/09/25	14	116.43	12	120.42	116.50	2	4,311	0.05%
2020/09/24	6	124.83	1	123.00	122.50	5	4,343	0.12%
2020/09/23	0	129.00	0	0.00	129.00	0	4,337	0.00%
2020/09/22	2	130.50	2	131.75	129.50	0	4,357	0.00%
2020/09/21	2	132.50	6	131.17	128.50	-4	4,339	-0.09%
2020/09/18	1	133.00	0	0.00	133.50	1	4,379	0.02%
2020/09/16	0	0.00	1	133.00	132.00	-1	4,427	-0.02%
2020/09/15	3	133.00	0	0.00	131.50	3	4,486	0.07%
2020/09/14	7	131.50	7	132.79	131.50	0	4,498	0.00%
2020/09/11	3	132.67	7	132.50	131.50	-4	4,504	-0.09%
2020/09/10	3	132.33	13	132.65	132.50	-10	4,523	-0.22%
2020/09/09	3.1	128.86	2	130.00	130.00	1.1	4,553	0.02%
2020/09/08	0	0.00	15	126.60	128.50	-15	4,413	-0.34%
2020/09/02	1	119.50	0	0.00	119.50	1	4,390	0.02%
2020/09/01	1	119.00	0	0.00	120.00	1	4,437	0.02%
2020/08/31	9	120.22	9	119.50	119.50	0	4,476	0.00%
2020/08/28	3	116.17	1	118.00	117.50	2	4,561	0.04%
2020/08/27	5	119.00	1	119.00	118.00	4	4,678	0.09%
2020/08/26	2	119.00	1	119.00	119.50	1	4,715	0.02%
2020/08/25	0	0.00	2	120.00	119.00	-2	4,736	-0.04%
2020/08/24	5	121.50	0	0.00	119.50	5	4,755	0.11%
2020/08/21	43	119.34	41	121.38	121.50	2	4,788	0.04%
2020/08/20	4	117.50	7	113.71	114.00	-3	4,761	-0.06%
2020/08/19	1	122.00	0	0.00	121.50	1	4,754	0.02%
2020/08/18	3	126.00	0	0.00	122.50	3	4,762	0.06%
2020/08/14	5	125.50	0	0.00	127.00	5	4,840	0.10%
2020/08/13	0	0.00	1	129.50	125.50	-1	4,858	-0.02%
2020/08/12	4	124.13	3	124.50	124.00	1	4,900	0.02%
2020/08/11	4	127.50	0	0.00	126.50	4	5,087	0.08%
2020/08/10	0	0.00	1	132.00	131.00	-1	5,073	-0.02%
2020/08/07	0	0.00	1	131.00	131.00	-1	5,099	-0.02%
2020/08/06	5	131.40	5	130.80	130.50	0	5,121	0.00%
2020/08/05	1	133.50	1	132.00	134.00	0	5,089	0.00%
2020/08/04	5	129.10	0	0.00	130.00	5	5,176	0.10%
2020/08/03	2	131.50	0	0.00	130.50	2	5,392	0.04%
2020/07/31	5	132.70	2	133.50	134.00	3	5,403	0.06%
2020/07/30	7	133.00	0	0.00	132.00	7	5,417	0.13%
2020/07/29	2	135.50	0	0.00	133.50	2	5,432	0.04%
2020/07/28	26	144.56	3	142.67	137.50	23	5,308	0.43%
2020/07/27	0	0.00	1	146.50	146.50	-1	5,270	-0.02%
2020/07/24	11	148.55	5	149.50	147.00	6	5,312	0.11%
2020/07/23	0	0.00	2	148.50	150.50	-2	5,362	-0.04%
2020/07/21	15	149.33	17	150.59	148.50	-2	5,346	-0.04%
2020/07/20	0	0.00	1	145.50	147.50	-1	5,323	-0.02%
2020/07/15	0	0.00	1	148.50	147.00	-1	5,383	-0.02%
2020/07/14	5	145.50	1	145.00	144.50	4	5,430	0.07%
2020/07/13	1	143.50	0	0.00	144.00	1	5,487	0.02%
2020/07/10	12	142.67	1	143.00	142.00	11	5,528	0.20%
2020/07/09	6	148.42	0	0.00	148.00	6	5,553	0.11%
2020/07/08	4	152.50	1	154.50	151.00	3	5,521	0.05%
2020/07/07	2	150.50	21	153.50	151.00	-19	5,512	-0.34%
2020/07/06	5	150.80	4.1	150.62	150.50	1	5,466	0.02%
2020/07/03	4	149.75	1	150.00	150.50	3	5,418	0.06%
2020/07/01	1	149.00	1	148.50	148.00	0	5,622	0.00%
2020/06/30	1	147.50	0	0.00	147.50	1	5,631	0.02%
2020/06/24	9	146.33	0	0.00	145.00	9	5,647	0.16%
2020/06/23	6	148.00	0	0.00	148.00	6	5,714	0.10%
2020/06/22	6	149.50	5	150.80	150.00	1	5,751	0.02%
2020/06/19	2	148.25	0	0.00	147.00	2	5,805	0.03%
2020/06/18	7	148.43	1	149.50	149.00	6	5,891	0.10%
2020/06/17	37	149.23	33	148.00	148.00	4	5,926	0.07%
2020/06/16	1	150.50	10	150.95	151.00	-9	6,069	-0.15%
2020/06/15	0	0.00	2	146.75	144.00	-2	6,169	-0.03%
2020/06/12	3	139.67	2	142.00	144.00	1	6,328	0.02%
2020/06/11	1	143.50	8	145.25	142.50	-7	6,411	-0.11%
2020/06/10	0	0.00	5	144.00	144.50	-5	6,477	-0.08%
2020/06/09	4	145.13	5	145.00	142.50	-1	6,492	-0.02%
2020/06/08	24	145.00	25	145.66	145.00	-1	6,568	-0.02%
2020/06/05	1	145.00	2	145.00	144.50	-1	6,579	-0.02%
2020/06/04	3	145.17	7	145.57	146.50	-4	6,633	-0.06%
2020/06/03	1	142.00	28	139.57	141.50	-27	6,616	-0.41%
2020/06/02	2	135.75	1	136.50	135.50	1	6,577	0.02%
2020/06/01	5	139.00	1	138.50	138.00	4	6,613	0.06%
2020/05/29	10	135.50	1	135.00	135.00	9	6,664	0.14%
2020/05/28	0	0.00	5	134.30	135.00	-5	6,759	-0.07%
2020/05/27	0	0.00	1	132.50	132.50	-1	6,852	-0.01%
2020/05/26	2	133.00	3	132.00	131.50	-1	6,932	-0.01%
2020/05/25	11	132.55	6	130.33	132.50	5	7,065	0.07%
2020/05/22	4	133.13	0	0.00	131.00	4	7,216	0.06%
2020/05/21	12	132.58	6	134.25	134.50	6	7,337	0.08%
2020/05/20	3	129.00	1	130.50	128.50	2	7,271	0.03%
2020/05/19	3	128.83	21	128.95	130.50	-18	7,310	-0.25%
2020/05/18	72	134.00	3	128.83	128.00	69	7,284	0.95%
2020/05/15	5	143.50	5	141.50	142.00	0	7,069	0.00%
2020/05/14	10	141.65	4	147.00	141.00	6	7,050	0.09%
2020/05/13	7	144.71	9	146.22	147.50	-2	7,049	-0.03%
2020/05/12	4.1	147.35	2	147.50	146.50	2.1	7,087	0.03%
2020/05/11	21	153.88	4	156.00	152.00	17	7,188	0.24%
2020/05/08	8	147.56	82	147.09	152.50	-74	7,099	-1.04%
2020/05/07	9.5	140.79	1	141.00	141.00	8.5	6,831	0.12%
2020/05/06	8	138.19	0	0.00	137.50	8	6,803	0.12%
2020/05/05	1	140.00	1	139.50	141.50	0	6,801	0.00%
2020/05/04	2	140.00	0	0.00	140.00	2	6,725	0.03%
2020/04/30	1	145.00	1	145.00	145.00	0	6,772	0.00%
2020/04/29	24	145.02	20	146.95	144.50	4	6,847	0.06%
2020/04/28	3	143.67	7	143.21	145.00	-4	6,942	-0.06%
2020/04/27	0	0.00	4	138.63	140.00	-4	6,929	-0.06%
2020/04/24	5	139.50	6	138.58	138.00	-1	6,986	-0.01%
2020/04/23	2.3	136.24	3	137.67	140.00	-0.7	7,137	-0.01%
2020/04/22	0	0.00	1	134.50	136.00	-1	7,121	-0.01%
2020/04/21	21	138.05	0	0.00	136.50	21	7,117	0.30%
2020/04/20	1	142.00	2	143.00	143.00	-1	7,216	-0.01%
2020/04/17	40	147.56	7	149.86	143.00	33	7,316	0.45%
2020/04/16	11	150.14	2	147.50	147.50	9	7,280	0.12%
2020/04/15	2	146.50	1	146.50	146.50	1	7,330	0.01%
2020/04/14	3	146.17	11	145.41	144.00	-8	7,357	-0.11%
2020/04/13	0	0.00	5.1	142.76	141.00	-5.1	7,328	-0.07%
2020/04/10	32	139.81	2	139.00	141.00	30	7,307	0.41%
2020/04/09	8.8	139.24	1	140.00	138.50	7.8	7,446	0.10%
2020/04/08	2	142.50	0	0.00	142.00	2	7,566	0.03%
2020/04/07	15.1	145.28	16.1	146.17	143.00	-1	7,541	-0.01%
2020/04/06	23	136.41	17	142.56	146.00	6	7,369	0.08%
2020/04/01	0.1	134.00	0	0.00	134.00	0.1	7,321	0.00%
2020/03/31	2	132.00	0	0.00	133.50	2	7,384	0.03%
2020/03/30	0	0.00	7	128.36	132.50	-7	7,407	-0.09%
2020/03/27	2	133.25	1	134.50	130.00	1	7,381	0.01%
2020/03/26	1	128.50	10	128.75	130.00	-9	7,335	-0.12%
2020/03/25	4	126.50	3	128.00	127.00	1	7,342	0.01%
2020/03/24	65	118.05	66	119.76	118.00	-1	7,276	-0.01%
2020/03/23	5	121.00	4	116.50	115.50	1	7,236	0.01%
2020/03/20	6	125.00	34	126.22	124.00	-28	7,351	-0.38%
2020/03/19	3	115.00	7	118.36	119.50	-4	7,196	-0.06%
2020/03/18	89	115.34	97	120.77	118.00	-8	7,068	-0.11%
2020/03/17	15	114.53	5	115.50	110.00	10	6,963	0.14%
2020/03/16	67	128.42	69	118.38	118.00	-2	6,854	-0.03%
2020/03/13	5	120.00	1	123.00	130.00	4	6,737	0.06%
2020/03/12	6	133.00	0	133.00	133.00	6	6,681	0.09%
2020/03/11	2	152.50	1	151.50	147.50	1	6,607	0.02%
2020/03/10	6	149.25	3	148.67	152.00	3	6,578	0.05%
2020/03/09	34	149.06	0	0.00	145.50	34	6,511	0.52%
2020/03/06	0	0.00	1	155.00	153.50	-1	6,463	-0.02%
2020/03/05	1	155.50	14	154.82	152.00	-13	6,433	-0.20%
2020/03/04	4	151.25	13	150.50	151.00	-9	6,372	-0.14%
2020/03/03	104	148.54	104	151.88	148.50	0	6,305	0.00%	大買/大賣/
2020/03/02	5	150.20	5	149.40	151.00	0	6,222	0.00%
2020/02/27	34	143.50	35	151.64	143.50	-1	6,176	-0.02%
2020/02/26	6	150.09	16	151.31	152.00	-10	6,077	-0.16%
2020/02/25	4	147.13	3	147.33	148.00	1	5,985	0.02%
2020/02/24	0	0.00	5	142.80	145.00	-5	5,861	-0.09%
2020/02/21	2.1	137.03	2	137.50	138.00	0.1	5,750	0.00%
2020/02/20	1	138.00	3	138.50	136.00	-2	5,750	-0.03%
2020/02/19	4	134.50	2	136.50	135.50	2	5,696	0.04%
2020/02/18	70	137.99	66	137.74	138.00	4	5,635	0.07%
2020/02/17	12	140.92	1	140.50	140.50	11	5,637	0.20%
2020/02/14	8	142.56	11	141.82	141.50	-3	5,680	-0.05%
2020/02/13	2.1	139.00	16	140.09	139.00	-13.9	5,657	-0.25%
2020/02/12	10	138.85	15	140.13	140.00	-5	5,608	-0.09%
2020/02/11	2	127.50	3	130.50	132.00	-1	5,529	-0.02%
2020/02/10	1	125.50	1	125.50	125.50	0	5,682	0.00%
2020/02/07	1	127.50	0	0.00	127.50	1	5,784	0.02%
2020/02/06	5.1	132.48	9	133.00	132.00	-3.9	5,757	-0.07%
2020/02/05	1	128.00	0	0.00	128.00	1	5,676	0.02%
2020/02/04	54	129.01	51	129.07	129.00	3	5,692	0.05%
2020/02/03	1	124.50	1	126.00	129.00	0	5,809	0.00%
2020/01/31	3	132.67	5	132.60	133.00	-2	5,811	-0.03%
2020/01/30	11	134.18	10.1	132.95	132.50	0.9	5,736	0.02%
2020/01/20	1	145.50	0	0.00	147.00	1	5,686	0.02%
2020/01/17	12.2	144.46	28	140.54	144.50	-15.8	5,639	-0.28%
2020/01/15	1	139.00	2	138.00	137.50	-1	5,548	-0.02%
2020/01/14	3	138.33	8	138.75	139.50	-5	5,590	-0.09%
2020/01/13	19	131.39	31	136.08	137.00	-12	5,481	-0.22%
2020/01/10	37	132.38	37	131.05	131.00	0	5,471	0.00%
2020/01/09	1	130.50	3	134.00	132.00	-2	5,551	-0.04%
2020/01/08	1	126.00	0	0.00	126.00	1	5,603	0.02%
2020/01/06	34	129.97	31	130.13	130.00	3	5,583	0.05%
2020/01/03	6	133.50	2	134.00	130.00	4	5,614	0.07%
2020/01/02	1.1	135.14	17	134.85	136.50	-15.9	5,442	-0.29%
2019/12/30	13	129.69	1	129.00	129.50	12	5,284	0.23%
2019/12/27	23	129.22	26	130.65	129.00	-3	5,364	-0.06%
2019/12/26	15	131.53	5	131.00	130.50	10	5,338	0.19%
2019/12/25	6	129.92	3	130.00	130.00	3	5,341	0.06%
2019/12/24	0	0.00	5	126.00	126.00	-5	5,328	-0.09%
2019/12/20	5	130.00	1	128.50	129.50	4	5,323	0.08%
2019/12/19	2	127.00	0	0.00	127.00	2	5,283	0.04%
2019/12/17	4	130.00	4	128.25	133.00	0	5,203	0.00%
2019/12/16	8	129.56	0	0.00	129.00	8	5,080	0.16%
2019/12/13	3	130.00	0	0.00	130.00	3	5,063	0.06%
2019/12/12	7	134.21	2	133.00	133.50	5	4,965	0.10%
2019/12/11	0	0.00	1	139.00	138.00	-1	4,935	-0.02%
2019/12/06	1	141.00	3	141.83	140.00	-2	5,292	-0.04%
2019/12/05	1	143.00	1	144.50	144.00	0	5,314	0.00%
2019/12/04	0	0.00	1	142.50	143.00	-1	5,348	-0.02%
2019/12/03	4	139.75	3	140.50	141.50	1	5,452	0.02%
2019/12/02	4	137.13	2	139.00	139.00	2	5,440	0.04%
2019/11/29	20	139.83	21	142.45	139.50	-1	5,422	-0.02%
2019/11/28	38	141.11	34	142.69	141.00	4	5,434	0.07%
2019/11/27	78	143.95	76	142.10	144.00	2	5,473	0.04%
2019/11/26	1.1	142.91	8	141.31	143.00	-6.9	5,459	-0.13%
2019/11/22	1	138.50	0	0.00	137.00	1	5,404	0.02%
2019/11/20	2	133.50	4	133.50	133.50	-2	5,330	-0.04%
2019/11/19	2	137.75	1	138.00	137.50	1	5,354	0.02%
2019/11/18	4	141.63	3	142.00	139.00	1	5,367	0.02%
2019/11/15	1	140.00	0	0.00	140.50	1	5,416	0.02%
2019/11/14	2	140.25	0	0.00	138.00	2	5,449	0.04%
2019/11/13	11	143.23	12	143.25	144.00	-1	5,480	-0.02%
2019/11/12	2	139.50	0	0.00	140.50	2	5,470	0.04%
2019/11/11	2	139.00	1	138.50	137.50	1	5,554	0.02%
2019/11/08	42	139.44	40	139.91	140.00	2	5,572	0.04%
2019/11/07	12	136.08	10	139.20	139.00	2	5,556	0.04%
2019/11/06	9	149.89	2	147.00	147.00	7	5,537	0.13%
2019/11/05	1	154.00	1	155.00	154.00	0	5,632	0.00%
2019/11/04	0	0.00	8	154.81	154.50	-8	5,735	-0.14%
2019/11/01	3	156.17	3	154.00	154.00	0	5,818	0.00%
2019/10/31	31	161.29	20	155.50	155.00	11	5,955	0.18%
2019/10/30	1	154.50	5	157.10	158.00	-4	5,947	-0.07%
2019/10/29	5	159.10	5	157.50	160.50	0	6,036	0.00%
2019/10/28	2	154.00	0	0.00	157.50	2	6,014	0.03%
2019/10/25	3	158.00	2	157.25	156.00	1	6,001	0.02%
2019/10/24	1	155.50	0	0.00	155.50	1	5,968	0.02%
2019/10/23	1	157.50	0	0.00	157.00	1	5,990	0.02%
2019/10/22	6	160.50	2	159.00	159.00	4	5,972	0.07%
2019/10/21	0	0.00	5	157.50	155.50	-5	6,058	-0.08%
2019/10/18	56	155.54	52	156.96	157.00	4	6,151	0.07%
2019/10/17	11	150.41	9	151.11	154.50	2	6,129	0.03%
2019/10/16	2	145.00	2	146.25	147.50	0	6,024	0.00%
2019/10/15	37	157.89	38	156.53	156.50	-1	5,862	-0.02%
2019/10/14	1	157.00	0	0.00	158.00	1	5,964	0.02%
2019/10/08	5	151.60	5	153.00	150.00	0	5,816	0.00%
2019/10/04	3	152.17	3	154.00	151.50	0	5,834	0.00%
2019/10/03	4	150.38	0	0.00	153.00	4	5,844	0.07%
2019/10/02	2	152.50	5	156.30	158.50	-3	5,739	-0.05%
2019/09/27	0	0.00	1	152.00	151.00	-1	5,657	-0.02%
2019/09/26	5	157.00	0	0.00	155.00	5	5,743	0.09%
2019/09/25	4	156.00	0	0.00	157.00	4	5,774	0.07%
2019/09/24	3	163.00	0	0.00	158.50	3	5,892	0.05%
2019/09/23	0	0.00	1	162.50	162.00	-1	6,030	-0.02%
2019/09/19	1	160.50	1	162.00	162.50	0	6,234	0.00%
2019/09/18	6	163.75	5	163.30	163.50	1	6,207	0.02%
2019/09/17	2	163.00	3	163.33	163.00	-1	6,191	-0.02%
2019/09/16	196	162.31	195	162.90	162.00	1	6,208	0.02%	大買/大賣/
2019/09/12	2	167.00	3	165.67	167.00	-1	6,221	-0.02%
2019/09/11	0.1	155.50	14	157.68	155.50	-13.9	6,115	-0.23%
2019/09/10	7	151.00	0	0.00	149.50	7	6,027	0.12%
2019/09/06	0	0.00	2	152.50	152.00	-2	6,016	-0.03%
2019/09/05	4	149.38	7	149.50	149.50	-3	6,035	-0.05%
2019/09/04	3	144.83	1	146.50	146.50	2	6,003	0.03%
2019/09/02	0	0.00	9	137.50	142.50	-9	6,345	-0.14%
2019/08/28	0	0.00	1	135.50	136.50	-1	6,477	-0.02%
2019/08/27	2	139.00	3	141.67	139.00	-1	6,511	-0.02%
2019/08/26	0	0.00	6	138.33	141.00	-6	6,534	-0.09%
2019/08/23	1	144.00	0	0.00	140.00	1	6,560	0.02%
2019/08/22	7	148.14	2	142.00	143.50	5	6,542	0.08%
2019/08/21	0	0.00	1	145.00	146.00	-1	6,519	-0.02%
2019/08/20	2	147.75	2	147.25	143.00	0	6,657	0.00%
2019/08/19	5	143.40	4	142.63	141.50	1	6,668	0.01%
2019/08/16	1	140.00	1	139.50	139.50	0	6,761	0.00%
2019/08/15	1	142.00	2	142.00	142.00	-1	6,802	-0.01%
2019/08/14	9	143.33	9	145.06	140.00	0	6,830	0.00%
2019/08/13	1	138.00	4	137.88	137.00	-3	6,905	-0.04%
2019/08/12	1	139.50	3	140.33	137.00	-2	7,028	-0.03%
2019/08/08	9	136.39	2	139.00	140.00	7	6,999	0.10%
2019/08/07	6	133.58	17	136.29	132.00	-11	6,911	-0.16%
2019/08/06	12	128.38	1	127.00	129.00	11	6,759	0.16%
2019/08/05	1	131.00	1	128.00	128.00	0	6,721	0.00%
2019/08/02	4	128.13	2	128.00	128.00	2	6,697	0.03%
2019/08/01	241	136.64	241	137.95	137.50	0	6,555	0.00%	大買/大賣/
2019/07/31	1	135.50	4	132.75	137.50	-3	6,395	-0.05%
2019/07/30	1	125.50	1	123.00	125.00	0	6,240	0.00%
2019/07/26	1	128.50	1	129.00	128.50	0	6,401	0.00%
2019/07/24	1	125.50	17	124.62	125.50	-16	6,350	-0.25%
2019/07/23	240	126.66	240	130.70	126.00	0	6,387	0.00%	大買/大賣/
2019/07/22	9	123.22	19	123.13	129.50	-10	6,256	-0.16%
2019/07/19	27	117.72	3	117.17	118.00	24	6,133	0.39%
2019/07/18	1	111.50	0	0.00	112.50	1	6,100	0.02%
2019/07/17	3	116.50	4	115.00	115.00	-1	6,113	-0.02%
2019/07/16	5	118.70	6	119.58	115.00	-1	6,170	-0.02%
2019/07/15	3	116.50	6	115.92	117.00	-3	6,164	-0.05%
2019/07/11	5	115.00	1	115.00	114.00	4	6,344	0.06%
2019/07/10	0	0.00	1	114.00	112.00	-1	6,461	-0.02%
2019/07/09	6	116.83	4	117.50	117.50	2	6,531	0.03%
2019/07/08	6	116.25	4	115.50	115.50	2	6,493	0.03%
2019/07/05	4	117.88	0	0.00	116.50	4	6,495	0.06%
2019/07/04	0	0.00	1	118.50	119.00	-1	6,540	-0.02%
2019/07/03	51	116.25	53	118.87	117.50	-2	6,525	-0.03%
2019/07/02	5	118.50	6	116.08	118.50	-1	6,440	-0.02%
2019/07/01	13	114.19	4	116.25	118.00	9	6,417	0.14%
2019/06/28	63	109.27	62	110.53	109.00	1	6,305	0.02%
2019/06/27	6	109.00	15	110.63	112.00	-9	6,171	-0.15%
2019/06/26	0	0.00	10	102.50	102.00	-10	6,110	-0.16%
2019/06/25	10	104.50	1	104.50	104.00	9	6,050	0.15%
2019/06/24	26	103.31	16	100.38	103.50	10	6,065	0.16%
2019/06/21	0	0.00	1	104.50	102.00	-1	6,081	-0.02%
2019/06/19	15	103.00	15	101.13	103.00	0	6,048	0.00%
2019/06/18	31	99.08	31	99.76	98.70	0	6,026	0.00%
2019/06/17	16	98.90	16	99.99	98.90	0	6,073	0.00%
2019/06/13	5	102.20	4	99.23	99.40	1	6,074	0.02%
2019/06/12	3	101.50	2	99.90	99.90	1	6,206	0.02%
2019/06/11	4	95.78	4	99.75	100.00	0	6,389	0.00%
2019/06/10	0	0.00	5	91.54	94.60	-5	6,229	-0.08%
2019/06/06	1	86.70	0	0.00	86.00	1	6,184	0.02%
2019/06/05	17	92.87	15	89.77	88.30	2	6,198	0.03%
2019/06/04	2	89.70	3	90.83	91.60	-1	6,100	-0.02%
2019/06/03	13	88.35	10	89.84	88.30	3	6,072	0.05%
2019/05/31	1	87.10	1	87.60	86.90	0	6,045	0.00%
2019/05/30	8	86.31	8	87.18	87.00	0	5,989	0.00%
2019/05/23	3	89.43	3	88.17	90.50	0	5,741	0.00%
2019/05/22	0	0.00	6	94.27	93.00	-6	5,668	-0.11%
2019/05/21	1	86.50	1	90.00	90.50	0	5,621	0.00%
2019/05/20	2	90.15	1	88.40	89.60	1	5,628	0.02%
2019/05/17	8	95.96	3	93.50	91.80	5	5,596	0.09%
2019/05/16	8	104.00	0	0.00	102.00	8	5,524	0.14%
2019/05/15	27	110.57	28	107.14	108.50	-1	5,498	-0.02%
2019/05/14	0	0.00	1	101.50	104.50	-1	5,448	-0.02%
2019/05/13	3	102.50	3	102.00	100.50	0	5,444	0.00%
2019/05/10	6	105.92	14	105.64	106.50	-8	5,499	-0.15%
2019/05/07	10	109.00	10	109.50	107.50	0	5,629	0.00%
2019/05/06	4	107.38	2	108.00	105.50	2	5,579	0.04%
2019/04/26	1	100.00	0	0.00	99.50	1	5,470	0.02%
2019/04/24	1	100.00	28	100.45	102.00	-27	5,741	-0.47%
2019/04/23	0	0.00	5	103.50	104.50	-5	5,721	-0.09%
2019/04/22	0	0.00	22	103.36	104.00	-22	5,674	-0.39%
2019/04/19	11	100.55	3	103.83	102.00	8	5,605	0.14%
2019/04/18	8	99.53	3	100.80	100.00	5	5,493	0.09%
2019/04/17	0	0.00	10	99.00	98.10	-10	5,448	-0.18%
2019/04/16	63	93.51	14	97.41	98.10	49	5,368	0.91%
2019/04/15	1	91.90	2	91.90	92.00	-1	5,296	-0.02%
2019/04/11	1	87.60	1	88.20	86.50	0	5,225	0.00%
2019/04/10	1	87.20	0	0.00	87.90	1	5,296	0.02%
2019/04/08	0	0.00	6	88.20	88.20	-6	5,288	-0.11%
2019/04/01	1	89.60	1	87.80	87.40	0	5,177	0.00%
2019/03/29	3	89.70	3	88.63	88.80	0	5,144	0.00%
2019/03/27	2	84.60	0	0.00	85.10	2	5,061	0.04%
2019/03/25	1	82.90	0	0.00	85.00	1	5,080	0.02%
2019/03/21	1	83.20	2	83.70	85.50	-1	5,059	-0.02%
2019/03/18	0	0.00	2	80.95	81.30	-2	5,161	-0.04%
2019/03/15	1	80.40	0	0.00	80.50	1	5,150	0.02%
2019/03/14	3	74.80	33	78.02	77.80	-30	4,998	-0.60%
2019/03/13	1	72.40	13	72.62	72.70	-12	4,833	-0.25%
2019/03/12	0	0.00	4	70.65	70.80	-4	4,830	-0.08%
2019/03/11	3	69.20	3	69.30	69.20	0	5,033	0.00%
2019/03/07	2	66.25	0	0.00	66.50	2	4,989	0.04%
2019/03/06	3	66.70	0	0.00	67.20	3	5,068	0.06%
2019/02/25	5	69.50	0	0.00	70.10	5	5,336	0.09%
2019/02/21	1	71.60	2	70.70	69.90	-1	5,302	-0.02%
2019/02/20	26	69.73	0	0.00	69.40	26	5,246	0.50%
2019/02/18	0	0.00	2	70.00	69.60	-2	5,144	-0.04%
2019/02/15	2	64.50	0	0.00	66.80	2	5,016	0.04%
2019/02/13	2	64.20	0	0.00	64.20	2	4,874	0.04%
2019/02/12	0	0.00	1	64.80	65.00	-1	4,821	-0.02%
2019/02/11	1	62.80	3	64.50	65.50	-2	4,776	-0.04%
2019/01/30	0	0.00	1	61.40	61.00	-1	4,652	-0.02%
2019/01/28	0	0.00	12	58.10	58.10	-12	4,577	-0.26%
2019/01/25	4	57.10	2	57.50	57.50	2	4,689	0.04%
2019/01/24	1	57.10	0	0.00	57.10	1	4,746	0.02%
2019/01/22	9	58.14	4	57.60	57.60	5	4,736	0.11%
2019/01/18	6	58.17	2	57.65	57.30	4	4,629	0.09%
2019/01/17	5	57.54	3	56.80	56.80	2	4,596	0.04%
2019/01/16	0	0.00	1	58.00	59.20	-1	4,485	-0.02%
2019/01/15	0	0.00	1	54.20	54.30	-1	4,288	-0.02%
2019/01/11	0	0.00	2	53.60	53.60	-2	4,275	-0.05%
2019/01/10	0	0.00	3	54.30	53.60	-3	4,281	-0.07%
2019/01/07	0	0.00	2	53.20	52.50	-2	4,339	-0.05%
2019/01/02	1	51.50	3	51.97	51.70	-2	4,356	-0.05%
2018/12/28	2	50.50	0	0.00	50.00	2	4,303	0.05%
2018/12/26	2	48.50	0	0.00	48.05	2	4,353	0.05%
2018/12/19	0	0.00	1	49.60	49.80	-1	4,322	-0.02%
2018/12/18	2	51.10	3	50.80	50.40	-1	4,274	-0.02%
2018/12/17	0	0.00	2	52.30	52.30	-2	4,222	-0.05%
2018/12/13	3	52.90	0	0.00	52.50	3	4,236	0.07%
2018/12/11	2	53.30	1	53.50	53.20	1	4,060	0.02%
2018/12/10	3	49.57	0	0.00	50.00	3	3,929	0.08%
2018/12/07	1	49.30	0	0.00	49.40	1	3,888	0.03%
2018/12/06	0	0.00	3	49.87	48.35	-3	3,858	-0.08%
2018/12/05	3	54.17	0	0.00	53.50	3	3,781	0.08%
2018/12/04	5	55.56	3	54.77	55.00	2	3,744	0.05%
2018/11/29	4	48.86	4	48.26	48.00	0	3,443	0.00%
2018/11/28	2	47.15	0	0.00	47.25	2	3,347	0.06%
2018/11/27	2	46.58	0	0.00	47.15	2	3,276	0.06%
2018/11/26	1	45.20	1	43.95	45.00	0	3,144	0.00%
2018/11/23	1	42.25	0	0.00	42.25	1	3,107	0.03%
2018/11/21	1	42.75	0	0.00	42.65	1	3,030	0.03%
2018/11/09	1	45.75	0	0.00	45.80	1	3,026	0.03%
2018/11/08	1	46.95	1	45.85	46.55	0	3,029	0.00%
2018/11/07	1	47.10	0	0.00	47.10	1	2,998	0.03%
2018/11/06	2	46.80	2	45.80	45.55	0	3,001	0.00%
2018/11/05	1	46.80	2	49.63	47.30	-1	2,955	-0.03%
2018/11/02	1	45.60	0	0.00	46.00	1	2,851	0.04%
2018/10/30	0	0.00	1	36.85	37.30	-1	2,699	-0.04%
2018/10/17	1	40.50	0	0.00	41.80	1	2,590	0.04%
2018/10/05	0	0.00	1	53.40	51.10	-1	2,254	-0.04%
2018/09/17	1	61.80	0	0.00	62.00	1	2,530	0.04%
2018/09/14	1	60.30	0	0.00	62.40	1	2,550	0.04%
2018/08/24	1	64.90	0	0.00	65.80	1	3,402	0.03%
2018/08/22	1	68.00	0	0.00	67.90	1	3,434	0.03%
2018/08/20	1	67.40	0	0.00	67.00	1	3,542	0.03%
2018/08/09	1	71.00	0	0.00	72.00	1	3,527	0.03%
2018/08/07	0	0.00	1	70.70	71.00	-1	3,490	-0.03%
2018/08/02	0	0.00	1	73.10	73.30	-1	3,375	-0.03%
2018/08/01	2	73.00	0	0.00	74.20	2	3,346	0.06%
2018/07/10	0	0.00	11	75.50	75.90	-11	3,673	-0.30%
2018/07/09	1	74.00	1	74.90	74.40	0	3,627	0.00%
2018/07/06	1	72.20	0	0.00	71.50	1	3,574	0.03%
2018/07/05	13	73.61	3	73.17	73.80	10	3,524	0.28%
2018/06/27	1	68.40	0	0.00	68.90	1	3,330	0.03%
2018/06/19	0	0.00	3	69.33	68.80	-3	3,317	-0.09%
2018/06/15	5	71.50	0	0.00	70.80	5	3,321	0.15%
2018/06/07	0	0.00	1	73.10	71.70	-1	3,482	-0.03%
2018/06/06	3	74.13	1	75.00	73.80	2	3,442	0.06%
2018/06/05	3	72.93	0	0.00	71.20	3	3,301	0.09%
2018/06/04	0	0.00	6	70.72	70.80	-6	3,032	-0.20%
2018/05/31	0	0.00	2	65.20	64.20	-2	2,881	-0.07%
2018/05/30	1	65.50	0	0.00	64.50	1	2,843	0.04%
2018/05/29	2	67.80	6	67.97	67.10	-4	2,817	-0.14%
2018/05/22	0	0.00	3	62.40	62.40	-3	3,396	-0.09%
2018/05/18	0	0.00	35	62.98	63.40	-35	3,607	-0.97%
2018/05/16	37	64.98	0	0.00	64.50	37	3,738	0.99%
2018/05/14	3	66.37	0	0.00	66.70	3	3,808	0.08%
2018/04/25	3	65.00	0	0.00	65.00	3	3,659	0.08%
2018/04/24	100	62.75	100	60.20	62.90	0	3,639	0.00%
2018/04/23	5	61.70	0	0.00	62.00	5	3,467	0.14%
2018/04/17	9	69.49	0	0.00	68.00	9	3,436	0.26%
2018/04/09	3	70.00	0	0.00	69.50	3	3,476	0.09%
2018/04/02	3	70.40	0	0.00	70.00	3	3,484	0.09%
2018/03/30	5	71.30	8	70.59	71.50	-3	3,470	-0.09%
2018/03/29	0	0.00	3	67.70	68.60	-3	3,408	-0.09%
2018/03/16	0	70.80	0	0.00	70.50	0	3,065	0.00%
2018/03/15	0	0.00	30	70.50	70.70	-30	3,000	-1.00%
2018/03/13	54	72.59	64	73.53	72.40	-10	2,925	-0.34%
2018/03/12	40	72.70	0	0.00	71.70	40	2,784	1.44%
2018/02/27	0	0.00	5	76.60	76.50	-5	2,592	-0.19%
2018/02/26	66	74.40	68	75.63	77.80	-2	2,536	-0.08%
2018/02/22	7	71.50	0	0.00	71.50	7	2,170	0.32%
2018/02/21	6	72.40	6	73.10	72.10	0	2,135	0.00%
2018/02/12	2	70.00	3	69.70	69.70	-1	2,006	-0.05%
2018/02/09	2	68.00	0	0.00	67.40	2	1,910	0.10%
2018/02/08	1	68.00	1	67.10	67.50	0	1,830	0.00%
2018/02/07	1	66.30	12	65.92	64.50	-11	1,774	-0.62%
2018/02/06	0	0.00	12	62.70	63.10	-12	1,717	-0.70%
2018/01/31	3	60.63	0	0.00	62.20	3	1,734	0.17%
2018/01/30	3	62.83	0	0.00	62.90	3	1,687	0.18%
2018/01/29	5	64.30	0	0.00	64.80	5	1,675	0.30%
2018/01/26	2	63.45	0	0.00	63.10	2	1,697	0.12%
2018/01/12	0	0.00	2	70.00	67.60	-2	1,879	-0.11%
2018/01/04	4	68.73	2	69.00	68.50	2	2,043	0.10%