聯茂 (6213)-永豐金-中正券商分點個股進出

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
110.0
漲跌
▼1.5
漲幅
-1.35%
成交量
12,791張
產業
上市電子零組件類股
759人加入追蹤

立即追蹤
本地時間:14:30

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

聯茂 (6213)籌碼相關－永豐金-中正券商分點個股進出

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-中正券商分點個股進出
永豐金-中正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
2024/04/19	8	110.13	87	110.26	110.00	-79	8,913	-0.89%
2024/04/18	9	112.33	7	111.21	111.50	2	8,768	0.02%
2024/04/17	95	108.65	67	111.43	111.00	28	8,658	0.32%
2024/04/16	84	105.31	85.2	106.26	107.50	-1.2	8,395	-0.01%
2024/04/15	14	115.96	4	117.38	116.00	10	8,153	0.12%
2024/04/12	12	120.54	7	119.50	121.50	5	8,020	0.06%
2024/04/11	147	119.71	1	122.50	118.50	146	7,824	1.87%	大買/鉅額交易
2024/04/10	9.2	125.18	11.5	122.88	124.00	-2.3	7,812	-0.03%
2024/04/09	2	114.25	6.1	115.93	117.50	-4.1	7,233	-0.06%
2024/04/08	10	112.20	8	111.94	111.50	2	6,703	0.03%
2024/04/03	13.6	118.37	13	117.62	116.50	0.6	6,408	0.01%
2024/04/02	6	114.00	20.6	111.74	117.50	-14.6	5,728	-0.26%
2024/04/01	6.2	105.81	21.5	103.71	107.00	-15.3	5,015	-0.31%
2024/03/29	57	96.69	78.3	97.44	98.30	-21.3	4,421	-0.48%
2024/03/28	0	0.00	26.3	89.89	89.40	-26.3	3,870	-0.68%
2024/03/27	6	84.95	0	0.00	84.60	6	3,696	0.16%
2024/03/26	10	86.19	4	85.58	85.70	6	3,698	0.16%
2024/03/25	4	85.70	1	85.80	84.80	3	3,635	0.08%
2024/03/22	7	85.11	1	85.40	85.70	6	3,622	0.17%
2024/03/21	2	83.80	2	84.10	84.80	0	3,620	0.00%
2024/03/20	2	84.10	0	0.00	83.00	2	3,635	0.06%
2024/03/19	1	83.60	6	83.58	83.50	-5	3,659	-0.14%
2024/03/18	1	83.20	10	83.10	83.70	-9	3,672	-0.25%
2024/03/15	5.1	81.58	5	82.06	81.50	0.1	3,674	0.00%
2024/03/14	25.3	81.58	47	81.10	81.90	-21.7	3,715	-0.58%
2024/03/13	12.1	82.02	202	82.03	81.50	-189.9	3,729	-5.09%	大賣/鉅額交易
2024/03/12	9	83.49	5	83.74	83.40	4	3,729	0.11%
2024/03/11	13	85.65	10	86.18	84.50	3	3,817	0.08%
2024/03/08	2	86.45	13	86.41	85.50	-11	3,807	-0.29%
2024/03/07	27	92.14	46	90.39	88.70	-19	3,762	-0.50%
2024/03/06	9	90.74	5	91.36	91.10	4	3,732	0.11%
2024/03/05	5	91.12	2	92.45	91.10	3	3,734	0.08%
2024/03/04	1	91.00	2	91.15	90.80	-1	3,730	-0.03%
2024/03/01	4	90.55	1	91.50	90.60	3	3,747	0.08%
2024/02/29	6	88.58	12	87.95	89.20	-6	3,722	-0.16%
2024/02/27	18.1	87.72	4	87.15	86.00	14.1	3,707	0.38%
2024/02/26	4	88.33	3	88.67	89.00	1	3,689	0.03%
2024/02/23	9	89.72	17	89.60	88.90	-8	3,728	-0.21%
2024/02/22	6	90.05	5	90.30	89.70	1	3,735	0.03%
2024/02/21	33.3	91.64	1	90.30	90.30	32.3	3,783	0.85%
2024/02/20	5	91.88	3	91.03	91.10	2	3,790	0.05%
2024/02/19	30	96.64	11	95.41	92.80	19	3,790	0.50%
2024/02/16	22	93.70	29	92.05	94.80	-7	3,690	-0.19%
2024/02/15	121	90.43	5	90.48	91.00	116	3,687	3.15%	大買/鉅額交易
2024/02/05	20	90.62	39	89.56	89.60	-19	3,690	-0.51%
2024/02/02	0	0.00	64	85.22	86.70	-64	3,620	-1.77%
2024/02/01	1	83.10	0	0.00	82.90	1	3,621	0.03%
2024/01/31	1	82.90	1	83.00	82.90	0	3,650	0.00%
2024/01/30	81	85.11	1	85.50	84.60	80	3,686	2.17%
2024/01/29	1	83.60	0	0.00	83.90	1	3,739	0.03%
2024/01/25	1	84.40	1	86.30	84.00	0	3,996	0.00%
2024/01/22	4	85.73	71	86.05	86.20	-67	4,309	-1.55%
2024/01/19	1	82.40	1	82.40	82.60	0	4,304	0.00%
2024/01/18	58	80.31	4	81.00	80.20	54	4,347	1.24%
2024/01/17	71	80.98	25	82.40	80.50	46	4,411	1.04%
2024/01/16	4	85.28	1	85.40	84.60	3	4,438	0.07%
2024/01/15	26	86.93	0	0.00	86.40	26	4,498	0.58%
2024/01/12	0	0.00	12	88.00	85.80	-12	4,632	-0.26%
2024/01/11	2	85.00	0.3	85.50	85.50	1.7	4,688	0.04%
2024/01/09	4	86.70	4	87.40	86.70	0	4,995	0.00%
2024/01/08	4	87.10	8.5	86.96	87.10	-4.5	5,025	-0.09%
2024/01/05	2	87.05	6	85.90	87.00	-4	5,090	-0.08%
2024/01/04	61	87.40	61	88.38	85.60	0	5,041	0.00%
2024/01/03	0	0.00	102	85.68	85.20	-102	4,974	-2.05%	大賣/鉅額交易
2023/12/29	0	0.00	13	84.32	84.80	-13	5,105	-0.25%
2023/12/27	0	0.00	9	83.50	84.00	-9	5,356	-0.17%
2023/12/26	6	82.90	0	0.00	82.60	6	5,566	0.11%
2023/12/22	0	0.00	1	82.40	82.40	-1	5,777	-0.02%
2023/12/21	20	82.60	1	83.20	82.80	19	5,963	0.32%
2023/12/19	10	81.70	0	0.00	81.80	10	6,291	0.16%
2023/12/15	1.1	82.95	2	83.45	84.50	-0.9	6,388	-0.01%
2023/12/14	0	0.00	11.1	83.71	84.30	-11.1	6,420	-0.17%
2023/12/12	12	82.11	1	82.20	82.20	11	6,416	0.17%
2023/12/11	3	84.63	5	84.58	83.50	-2	6,444	-0.03%
2023/12/08	4.1	82.70	14.1	83.11	82.80	-10.1	6,443	-0.16%
2023/12/07	4	81.35	1	82.00	81.20	3	6,451	0.05%
2023/12/06	37.1	83.09	0.5	84.00	82.00	36.6	6,465	0.57%
2023/12/05	10	85.80	0	0.00	86.60	10	6,450	0.16%
2023/12/04	0	0.00	5	87.72	87.10	-5	6,510	-0.08%
2023/12/01	17.2	86.59	0	0.00	87.00	17.2	6,698	0.26%
2023/11/30	0	0.00	2	89.50	88.70	-2	7,014	-0.03%
2023/11/29	3	89.10	6	89.92	88.20	-3	7,394	-0.04%
2023/11/28	4	88.20	33	88.46	88.90	-29	7,714	-0.38%
2023/11/27	10	86.00	0	0.00	85.50	10	8,433	0.12%
2023/11/24	10	87.09	2	86.70	87.20	8	9,029	0.09%
2023/11/22	0	0.00	1	90.10	89.90	-1	9,316	-0.01%
2023/11/21	11	89.12	22.2	89.76	90.60	-11.2	9,307	-0.12%
2023/11/20	2	91.40	62	90.85	90.80	-60	9,322	-0.64%
2023/11/16	16	87.63	11	88.48	88.50	5	9,366	0.05%
2023/11/15	9	88.98	16.1	88.59	89.80	-7.1	9,390	-0.08%
2023/11/14	36	86.35	29	87.79	86.80	7	9,363	0.07%
2023/11/13	16	87.32	14	88.48	87.30	2	9,343	0.02%
2023/11/10	14	86.81	22	87.33	87.20	-8	9,237	-0.09%
2023/11/09	1	83.10	2	83.70	83.50	-1	9,025	-0.01%
2023/11/08	1	83.01	4	83.90	83.10	-3	8,966	-0.03%
2023/11/07	4	83.43	6	83.67	84.00	-2	8,941	-0.02%
2023/11/06	0	82.80	32	82.75	83.10	-32	8,904	-0.36%
2023/11/03	4	80.53	2	81.60	80.80	2	8,842	0.02%
2023/11/02	41.1	82.21	13	83.13	81.10	28.1	8,803	0.32%
2023/11/01	2	80.00	15	79.46	80.20	-13	8,687	-0.15%
2023/10/31	18	76.93	5	78.80	75.90	13	8,540	0.15%
2023/10/30	2.2	79.23	1	79.50	79.20	1.2	8,509	0.01%
2023/10/27	4	81.68	2	81.85	80.10	2	8,493	0.02%
2023/10/26	3	80.33	4	81.33	80.40	-1	8,546	-0.01%
2023/10/25	9	83.51	2	83.80	83.00	7	8,644	0.08%
2023/10/24	3	81.83	6	81.05	83.00	-3	8,934	-0.03%
2023/10/23	6	79.33	5	79.72	78.60	1	9,231	0.01%
2023/10/20	6	80.17	8	78.95	80.00	-2	9,253	-0.02%
2023/10/19	35	77.09	5	77.50	76.90	30	9,169	0.33%
2023/10/18	54.1	80.63	2.1	79.57	79.00	52	9,114	0.57%
2023/10/17	13.3	87.23	0	0.00	86.30	13.3	9,011	0.15%
2023/10/16	0	0.00	4	89.40	89.30	-4	8,989	-0.04%
2023/10/13	11	92.08	9	92.51	90.60	2	9,086	0.02%
2023/10/12	10	95.27	31	95.29	94.50	-21	9,057	-0.23%
2023/10/11	12	96.08	89	97.79	94.40	-77	9,041	-0.85%
2023/10/06	13	95.45	3	95.80	95.10	10	8,904	0.11%
2023/10/05	6	94.97	37.1	95.21	94.80	-31.1	8,794	-0.35%
2023/10/04	0	0.00	45	93.80	93.90	-45	8,686	-0.52%
2023/10/03	3	96.83	15	96.21	94.40	-12	8,606	-0.14%
2023/10/02	24	93.55	56	93.16	94.20	-32	8,398	-0.38%
2023/09/28	24	90.71	14	90.89	91.20	10	8,187	0.12%
2023/09/27	2	88.00	2	88.30	89.50	0	8,052	0.00%
2023/09/26	13	89.57	24	89.73	87.60	-11	7,972	-0.14%
2023/09/25	15	88.75	10	88.77	89.10	5	7,783	0.06%
2023/09/22	5	85.64	17	85.14	86.10	-12	7,668	-0.16%
2023/09/21	1.2	81.00	2	81.20	81.10	-0.8	7,431	-0.01%
2023/09/20	1	82.80	1	81.90	81.40	0	7,360	0.00%
2023/09/19	12	84.02	5	84.20	82.50	7	7,303	0.10%
2023/09/18	2	86.30	3	86.10	85.60	-1	7,240	-0.01%
2023/09/15	6	88.05	4	87.80	87.40	2	7,212	0.03%
2023/09/14	2	86.20	3	86.83	86.80	-1	7,154	-0.01%
2023/09/13	54	85.80	2	86.40	85.30	52	7,103	0.73%
2023/09/12	23	87.21	3	87.23	87.40	20	7,055	0.28%
2023/09/11	63	87.36	3	87.83	87.00	60	7,017	0.86%
2023/09/08	3	90.27	5	90.00	90.60	-2	6,977	-0.03%
2023/09/07	18	92.76	7	93.00	92.30	11	6,860	0.16%
2023/09/06	7	94.41	9	94.94	94.30	-2	6,786	-0.03%
2023/09/05	29	94.31	32	94.78	94.90	-3	6,575	-0.05%
2023/09/04	52.1	92.61	7	92.36	90.20	45.1	6,214	0.73%
2023/09/01	40	98.80	69	97.41	96.60	-29	5,864	-0.49%
2023/08/31	44.2	97.50	37	98.20	98.40	7.2	5,502	0.13%
2023/08/30	32	90.85	46.3	91.24	96.40	-14.3	4,725	-0.30%
2023/08/29	33	88.37	48.6	88.26	87.70	-15.6	4,088	-0.38%
2023/08/28	12	83.37	3	83.63	83.00	9	3,758	0.24%
2023/08/25	15	82.16	13.1	82.72	82.70	1.9	3,720	0.05%
2023/08/24	11	83.39	19	83.69	82.90	-8	3,679	-0.22%
2023/08/23	80	81.49	0	0.00	81.30	80	3,611	2.21%
2023/08/22	11	84.71	16	84.12	81.60	-5	3,604	-0.14%
2023/08/21	8	80.31	20.4	80.83	82.30	-12.4	3,464	-0.36%
2023/08/18	15.1	79.43	21.1	80.98	79.30	-6	3,386	-0.18%
2023/08/17	2	72.85	28.3	76.92	80.00	-26.3	3,273	-0.80%
2023/08/16	53	73.92	1	73.60	73.80	52	3,223	1.61%
2023/08/15	2	72.90	0	0.00	73.40	2	3,220	0.06%
2023/08/14	1	72.10	11	72.69	72.50	-10	3,215	-0.31%
2023/08/11	1	74.00	2	73.40	73.60	-1	3,207	-0.03%
2023/08/10	10.1	74.00	0	0.00	74.00	10.1	3,215	0.31%
2023/08/08	12	77.23	0	0.00	75.70	12	3,200	0.37%
2023/08/07	7	77.50	17	78.22	78.80	-10	3,205	-0.31%
2023/08/04	1	75.60	1	75.90	74.60	0	3,186	0.00%
2023/08/02	13	76.93	3	76.33	75.70	10	3,155	0.32%
2023/08/01	8	77.79	6	78.92	77.70	2	3,066	0.07%
2023/07/31	22	80.46	11	80.16	79.20	11	3,016	0.36%
2023/07/28	31	82.33	7	82.47	81.70	24	2,893	0.83%
2023/07/27	28	86.77	30	86.83	83.50	-2	2,734	-0.07%
2023/07/26	21	84.75	18	84.58	82.20	3	2,363	0.13%
2023/07/25	10	83.99	40	82.29	85.90	-30	1,976	-1.52%
2023/07/24	3.1	78.44	1	78.40	78.10	2.1	1,902	0.11%
2023/07/21	5.1	77.97	0	0.00	78.30	5.1	1,858	0.27%
2023/07/20	24	79.15	14	80.16	77.80	10	1,825	0.55%
2023/07/19	12	78.85	7	78.46	78.10	5	1,687	0.30%
2023/07/18	6	77.12	32	77.45	78.00	-26	1,612	-1.61%
2023/07/17	2	75.60	6	75.57	75.60	-4	1,464	-0.27%
2023/07/14	4	71.50	8	72.10	72.00	-4	1,421	-0.28%
2023/07/13	5	69.62	22	70.45	70.70	-17	1,413	-1.20%
2023/07/12	1	68.00	13	68.25	68.00	-12	1,374	-0.87%
2023/07/11	4	66.60	5	68.18	68.30	-1	1,379	-0.07%
2023/07/07	3	69.73	3	69.63	69.30	0	1,369	0.00%
2023/07/06	3	70.07	0	0.00	70.00	3	1,370	0.22%
2023/07/05	1	70.10	0	0.00	70.00	1	1,361	0.07%
2023/07/04	3	69.70	3	70.10	70.10	0	1,364	0.00%
2023/07/03	10	70.23	0	0.00	70.00	10	1,370	0.73%
2023/06/30	2	69.20	0	0.00	69.10	2	1,376	0.15%
2023/06/20	3	70.60	0	0.00	70.50	3	1,490	0.20%
2023/06/16	2	72.40	4	72.20	71.70	-2	1,504	-0.13%
2023/06/15	7	72.84	0	0.00	72.00	7	1,502	0.47%
2023/06/14	0	0.00	9	73.12	73.30	-9	1,494	-0.60%
2023/06/13	2	71.80	0	0.00	71.90	2	1,472	0.14%
2023/06/09	9	71.17	0	0.00	71.00	9	1,472	0.61%
2023/06/08	2	71.30	3	71.87	71.20	-1	1,481	-0.07%
2023/06/07	5	71.98	12	72.72	72.70	-7	1,501	-0.47%
2023/06/06	3	70.17	0	0.00	70.50	3	1,464	0.20%
2023/06/02	0	0.00	1	72.30	71.60	-1	1,464	-0.07%
2023/05/31	6	71.90	0	0.00	72.10	6	1,494	0.40%
2023/05/30	4	71.40	7	72.24	72.70	-3	1,487	-0.20%
2023/05/29	0	0.00	10	71.90	72.30	-10	1,474	-0.68%
2023/05/26	5	70.80	10	69.77	69.00	-5	1,465	-0.34%
2023/05/25	4	71.20	5	71.64	70.70	-1	1,457	-0.07%
2023/05/24	8	70.90	8	71.40	71.10	0	1,461	0.00%
2023/05/23	0	0.00	2	71.15	71.80	-2	1,459	-0.14%
2023/05/22	6	71.43	5	71.00	70.80	1	1,457	0.07%
2023/05/19	1	68.40	8	68.50	68.70	-7	1,410	-0.50%
2023/05/18	5	67.70	5	67.90	68.20	0	1,414	0.00%
2023/05/17	14	66.91	4	67.40	67.40	10	1,432	0.70%
2023/05/16	8	66.20	0	0.00	67.10	8	1,442	0.55%
2023/05/15	2	64.50	10	64.70	65.80	-8	1,438	-0.56%
2023/05/12	2	63.85	4	63.40	64.50	-2	1,467	-0.14%
2023/05/11	10	63.75	6.2	64.48	63.40	3.8	1,495	0.26%
2023/05/10	7	65.87	3	66.90	65.50	4	1,464	0.27%
2023/05/08	0	0.00	1	71.10	70.70	-1	1,451	-0.07%
2023/04/28	5	70.46	0	0.00	69.90	5	1,752	0.29%
2023/04/27	1	70.00	3	69.80	70.10	-2	1,748	-0.11%
2023/04/26	3	67.67	0	0.00	68.10	3	1,766	0.17%
2023/04/25	2	70.15	1	69.30	69.10	1	1,757	0.06%
2023/04/24	2	71.70	5	71.90	71.50	-3	1,736	-0.17%
2023/04/21	3	72.83	1	73.20	72.20	2	1,731	0.12%
2023/04/20	0	0.00	1	74.00	74.10	-1	1,724	-0.06%
2023/04/19	14	76.00	2	74.50	74.60	12	1,765	0.68%
2023/04/18	14	77.21	0	0.00	76.70	14	1,737	0.81%
2023/04/17	5	78.38	0	0.00	78.40	5	1,731	0.29%
2023/04/14	4	77.00	14	78.37	77.90	-10	1,729	-0.58%
2023/04/13	24.1	77.13	3	77.20	76.90	21.1	1,722	1.22%
2023/04/12	2	78.60	6	78.70	78.30	-4	1,715	-0.23%
2023/04/11	0	77.90	18	78.62	78.80	-18	1,708	-1.05%
2023/04/10	0	0.00	2	77.35	78.00	-2	1,702	-0.12%
2023/04/07	7	77.50	7	77.40	76.70	0	1,695	0.00%
2023/04/06	13	77.30	0	0.00	77.60	13	1,686	0.77%
2023/03/31	4	78.10	1	78.20	78.30	3	1,684	0.18%
2023/03/30	13	77.90	22	78.45	78.30	-9	1,679	-0.53%
2023/03/29	0	0.00	14	77.50	77.30	-14	1,664	-0.84%
2023/03/28	18	76.02	0	0.00	76.20	18	1,659	1.08%
2023/03/27	1	76.90	13	77.82	77.20	-12	1,663	-0.72%
2023/03/24	1	77.40	1	77.60	77.50	0	1,675	0.00%
2023/03/23	1	76.30	0	0.00	76.80	1	1,657	0.06%
2023/03/22	0	0.00	6	76.50	76.40	-6	1,669	-0.36%
2023/03/17	0	74.80	0	0.00	74.30	0	1,732	0.00%
2023/03/16	4	74.65	2	74.60	74.70	2	1,779	0.11%
2023/03/15	4	75.30	7	75.36	74.90	-3	1,832	-0.16%
2023/03/14	14	74.03	10	74.90	74.90	4	1,916	0.21%
2023/03/13	4.1	74.17	8	73.99	75.20	-3.9	1,941	-0.20%
2023/03/10	21	75.35	1	74.50	74.30	20	1,967	1.02%
2023/03/09	21	77.50	21	78.18	77.50	0	2,000	0.00%
2023/03/08	15	76.90	0	0.00	76.80	15	2,013	0.74%
2023/03/07	0	0.00	10	78.12	78.20	-10	2,017	-0.50%
2023/03/06	0	0.00	11	77.71	78.40	-11	2,025	-0.54%
2023/03/03	0	0.00	2	76.30	76.00	-2	2,052	-0.10%
2023/03/02	4	74.33	0	0.00	74.70	4	2,117	0.19%
2023/03/01	0	0.00	3	74.90	75.20	-3	2,293	-0.13%
2023/02/24	3	75.47	0	0.00	75.30	3	2,335	0.13%
2023/02/23	5	75.90	4	76.60	76.60	1	2,349	0.04%
2023/02/22	12	75.79	4	76.40	75.70	8	2,411	0.33%
2023/02/21	5	77.10	0	0.00	77.40	5	2,466	0.20%
2023/02/16	5	77.70	14	78.14	78.50	-9	2,767	-0.33%
2023/02/15	2.2	76.65	3	77.27	76.80	-0.8	2,880	-0.03%
2023/02/14	2	75.70	2	77.00	77.00	0	2,905	0.00%
2023/02/13	1	75.60	0	0.00	75.50	1	2,944	0.03%
2023/02/10	17	76.12	4	77.30	75.90	13	2,976	0.44%
2023/02/09	18	78.30	0	0.00	78.10	18	3,002	0.60%
2023/02/08	1	79.90	5	79.90	79.70	-4	3,114	-0.13%
2023/02/07	5	79.82	3	79.50	79.60	2	3,352	0.06%
2023/02/06	24	79.81	7	80.00	79.40	17	3,448	0.49%
2023/02/03	1	82.30	1	82.70	81.90	0	3,419	0.00%
2023/02/02	2	82.01	3	82.33	82.70	-1	3,401	-0.03%
2023/02/01	13	82.77	13	81.95	82.80	0	3,352	0.00%
2023/01/31	11	80.54	20	79.89	81.10	-9	3,291	-0.27%
2023/01/30	0	0.00	12	75.50	76.10	-12	3,170	-0.38%
2023/01/16	14	73.60	10	76.00	73.20	4	3,150	0.13%
2023/01/13	6	74.00	1	74.30	73.30	5	3,114	0.16%
2023/01/12	5	74.80	0	0.00	74.90	5	3,118	0.16%
2023/01/11	4	76.25	0	0.00	76.00	4	3,121	0.13%
2023/01/10	1	76.60	1	75.80	76.30	0	3,126	0.00%
2023/01/09	4	75.56	28	76.56	76.70	-24	3,121	-0.77%
2023/01/05	1	75.10	1	73.10	73.10	0	3,137	0.00%
2023/01/04	1	72.60	7	73.89	74.00	-6	3,136	-0.19%
2023/01/03	0	72.34	0	0.00	72.60	0	3,141	0.00%
2022/12/29	1.1	70.79	0	0.00	71.80	1.1	3,140	0.04%
2022/12/28	0.1	71.62	0	0.00	71.50	0.1	3,153	0.00%
2022/12/27	0	72.80	0	0.00	73.00	0	3,156	0.00%
2022/12/26	0	71.20	0	0.00	71.20	0	3,168	0.00%
2022/12/23	1.3	70.56	1	71.40	71.90	0.3	3,184	0.01%
2022/12/22	0.1	71.85	0	0.00	71.60	0.1	3,190	0.00%
2022/12/21	0.2	71.82	0	0.00	71.00	0.2	3,214	0.01%
2022/12/20	7.1	73.02	2	72.05	72.20	5.1	3,216	0.16%
2022/12/19	6	74.88	4	74.00	74.00	2	3,227	0.06%
2022/12/16	14	74.86	7	75.56	73.50	7	3,217	0.22%
2022/12/15	0	77.00	1	77.20	77.10	-1	3,197	-0.03%
2022/12/14	3	76.90	0	0.00	77.10	3	3,213	0.09%
2022/12/13	0	76.20	0	0.00	76.50	0	3,223	0.00%
2022/12/12	1	76.30	1	75.40	76.50	0	3,246	0.00%
2022/12/09	4	76.23	8	76.50	76.40	-4	3,457	-0.12%
2022/12/07	0	0.00	0.4	74.20	72.30	-0.4	3,413	-0.01%
2022/12/06	12	75.93	3	75.70	75.20	9	3,369	0.27%
2022/12/05	9	77.52	7	77.60	77.10	2	3,295	0.06%
2022/12/02	6.4	76.52	5	77.40	76.80	1.4	3,276	0.04%
2022/12/01	16	76.56	8	77.19	76.30	8	3,259	0.25%
2022/11/30	0	75.90	1	75.80	76.20	-1	3,217	-0.03%
2022/11/29	5	74.78	1	75.10	75.40	4	3,196	0.13%
2022/11/28	0	0.00	4	74.10	75.30	-4	3,192	-0.13%
2022/11/25	10	76.12	0	0.00	75.00	10	3,183	0.31%
2022/11/24	5	76.64	4	77.20	77.20	1	3,155	0.03%
2022/11/23	6	75.52	23	76.10	76.30	-17	3,090	-0.55%
2022/11/22	1	74.10	10	73.81	73.90	-9	2,927	-0.31%
2022/11/21	5	72.20	2	72.40	72.30	3	2,897	0.10%
2022/11/18	10	74.01	2	73.30	73.50	8	2,894	0.28%
2022/11/17	12	73.74	7	75.11	74.60	5	2,884	0.17%
2022/11/16	10	74.19	19	74.76	75.10	-9	2,832	-0.32%
2022/11/15	0	0.00	15	71.57	71.50	-15	2,654	-0.57%
2022/11/14	37	70.72	100	70.19	70.10	-63	2,625	-2.40%
2022/11/11	76	70.21	8	71.05	70.30	68	2,613	2.60%
2022/11/10	0	0.00	1	67.20	68.50	-1	2,520	-0.04%
2022/11/09	3	68.30	5	68.50	68.20	-2	2,479	-0.08%
2022/11/08	8	67.96	6	68.20	68.30	2	2,445	0.08%
2022/11/07	5.1	67.15	7	67.79	67.30	-1.9	2,410	-0.08%
2022/11/04	8	67.19	5	66.98	67.80	3	2,359	0.13%
2022/11/03	6	64.47	20	63.61	66.70	-14	2,214	-0.63%
2022/11/02	1	59.00	14	60.46	61.20	-13	1,993	-0.65%
2022/11/01	0	0.00	2	54.90	55.70	-2	1,905	-0.10%
2022/10/28	5	53.46	0	0.00	53.30	5	1,991	0.25%
2022/10/27	0	0.00	3	54.70	54.70	-3	2,050	-0.15%
2022/10/25	4	54.30	4	55.10	54.00	0	2,070	0.00%
2022/10/24	0	0.00	10	55.00	55.10	-10	2,122	-0.47%
2022/10/19	4	56.60	0	0.00	55.70	4	2,181	0.18%
2022/10/17	0	0.00	30	54.83	55.80	-30	2,263	-1.33%
2022/10/14	0	0.00	30	54.70	55.00	-30	2,290	-1.31%
2022/10/13	3	52.60	0	0.00	51.80	3	2,306	0.13%
2022/10/12	1	54.20	0	0.00	54.90	1	2,284	0.04%
2022/10/11	3	56.30	0	0.00	55.00	3	2,288	0.13%
2022/10/06	0.1	59.50	1	60.50	59.70	-0.9	2,298	-0.04%
2022/10/05	1	60.60	0	0.00	60.30	1	2,320	0.04%
2022/10/04	0.1	60.00	0	0.00	59.90	0.1	2,343	0.00%
2022/10/03	3	57.37	0	0.00	58.50	3	2,368	0.13%
2022/09/30	22	57.99	0	0.00	58.50	22	2,397	0.92%
2022/09/29	1	60.10	0	0.00	59.60	1	2,433	0.04%
2022/09/28	60	60.85	3	62.40	60.10	57	2,452	2.32%
2022/09/26	0	0.00	1	65.80	63.80	-1	2,488	-0.04%
2022/09/23	2	67.30	1	67.10	67.20	1	2,497	0.04%
2022/09/22	2.1	67.51	0	0.00	67.30	2.1	2,534	0.08%
2022/09/21	0	0.00	1	69.00	68.10	-1	2,542	-0.04%
2022/09/20	5	69.42	6	69.28	68.90	-1	2,534	-0.04%
2022/09/19	1	69.80	2	69.50	69.50	-1	2,520	-0.04%
2022/09/16	11	70.15	19	71.67	70.40	-8	2,486	-0.32%
2022/09/15	1	69.00	20.1	68.88	69.40	-19.1	2,275	-0.84%
2022/09/14	0	0.00	2	68.00	68.30	-2	2,261	-0.09%
2022/09/13	0	0.00	5	68.60	68.40	-5	2,257	-0.22%
2022/09/12	0	0.00	4	67.55	67.90	-4	2,266	-0.18%
2022/09/06	1	67.30	1	66.10	67.00	0	2,286	0.00%
2022/09/02	2	67.90	2	67.95	67.80	0	2,250	0.00%
2022/09/01	3	67.60	0	0.00	67.40	3	2,230	0.13%
2022/08/31	1	67.80	0	0.00	68.00	1	2,218	0.05%
2022/08/30	5	66.18	4	66.80	66.90	1	2,190	0.05%
2022/08/26	7	67.64	0	0.00	67.10	7	2,194	0.32%
2022/08/25	4	67.63	0	0.00	67.40	4	2,177	0.18%
2022/08/24	20	68.40	2	69.20	67.90	18	2,173	0.83%
2022/08/23	2	65.25	0	0.00	65.90	2	2,120	0.09%
2022/08/22	7	67.10	1	67.30	66.80	6	2,105	0.29%
2022/08/19	6	67.73	1	68.30	68.60	5	2,064	0.24%
2022/08/18	5	67.10	0	0.00	66.90	5	2,032	0.25%
2022/08/17	15	69.30	5	70.06	69.60	10	1,981	0.50%
2022/08/16	4	67.90	0	0.00	68.00	4	1,948	0.21%
2022/08/15	6	67.13	10	67.38	68.00	-4	1,939	-0.21%
2022/08/10	0	0.00	4	63.70	64.40	-4	1,898	-0.21%
2022/08/09	1	63.50	1	63.00	63.70	0	1,887	0.00%
2022/08/08	0	0.00	1	60.40	61.70	-1	1,864	-0.05%
2022/08/05	1	62.00	0	0.00	61.40	1	1,844	0.05%
2022/08/04	1	61.70	2	61.35	61.40	-1	1,803	-0.06%
2022/08/03	6.1	65.49	0	0.00	64.90	6.1	1,736	0.35%
2022/08/02	0	0.00	1	69.30	69.60	-1	1,678	-0.06%
2022/08/01	2	71.10	0	0.00	71.70	2	1,652	0.12%
2022/07/27	1	71.50	1	72.00	73.10	0	1,578	0.00%
2022/07/22	0	0.00	1	74.40	74.90	-1	1,490	-0.07%
2022/07/20	1	75.60	0	0.00	74.60	1	1,397	0.07%
2022/07/13	1	72.30	0	0.00	71.90	1	1,325	0.08%
2022/07/08	1	69.20	2	69.95	70.80	-1	1,292	-0.08%
2022/07/07	2	67.75	0	0.00	67.10	2	1,276	0.16%
2022/07/06	1	68.00	0	0.00	68.00	1	1,246	0.08%
2022/07/05	1	68.70	2	70.70	70.90	-1	1,222	-0.08%
2022/07/01	0	69.80	0	0.00	68.40	0	1,188	0.00%
2022/06/30	14	73.04	5	72.18	71.80	9	1,157	0.78%
2022/06/29	2	80.70	8	80.20	80.50	-6	1,106	-0.54%
2022/06/24	1	82.00	1	82.50	82.20	0	1,075	0.00%
2022/06/23	0	0.00	5	81.86	81.90	-5	1,075	-0.46%
2022/06/22	2	84.90	5	83.90	83.70	-3	1,064	-0.28%
2022/06/20	1.1	85.55	0	0.00	84.70	1.1	1,065	0.10%
2022/06/17	1.1	88.38	0	0.00	88.80	1.1	1,066	0.10%
2022/06/16	6.3	92.39	1	92.60	90.50	5.3	1,072	0.49%
2022/06/15	1	95.90	0	0.00	95.50	1	1,071	0.09%
2022/06/14	4	98.13	0	0.00	98.40	4	1,100	0.36%
2022/06/13	1	100.00	1	100.00	100.00	0	1,117	0.00%
2022/05/31	0.1	105.50	0	0.00	107.50	0.1	1,252	0.01%
2022/05/20	0	0.00	3	100.00	100.50	-3	1,333	-0.22%
2022/05/06	2	101.00	0	0.00	101.50	2	1,527	0.13%
2022/04/27	1	102.50	0	0.00	104.00	1	1,638	0.06%
2022/04/26	2	102.00	1	101.50	102.00	1	1,654	0.06%
2022/04/22	0.1	108.00	0	0.00	107.00	0.1	1,708	0.00%
2022/04/18	1	102.00	0.1	104.00	106.00	0.9	1,747	0.05%
2022/04/15	2.1	105.27	0.2	108.00	104.50	1.9	1,738	0.11%
2022/04/14	1	109.50	6	108.50	109.00	-5	1,789	-0.28%
2022/04/13	1	108.00	0.2	109.50	107.50	0.9	1,825	0.05%
2022/04/12	0	0.00	0.2	110.00	109.00	-0.2	1,849	-0.01%
2022/04/11	2	112.75	0	0.00	112.50	2	1,889	0.11%
2022/04/07	2	117.25	1	117.50	116.50	1	2,128	0.05%
2022/03/28	1	120.50	0	0.00	122.00	1	2,579	0.04%
2022/03/25	2	122.00	2	122.00	122.00	0	2,618	0.00%
2022/03/22	0	0.00	6	119.00	122.00	-6	2,650	-0.23%
2022/03/21	0.2	121.50	0	0.00	121.00	0.2	2,659	0.01%
2022/03/18	0	0.00	1	116.50	117.00	-1	2,658	-0.04%
2022/03/17	1	114.50	1	116.00	116.00	0	2,643	0.00%
2022/03/16	1	113.50	1	113.00	113.50	0	2,649	0.00%
2022/03/15	4	116.25	0	0.00	115.00	4	2,640	0.15%
2022/03/14	0	0.00	1	120.50	119.50	-1	2,629	-0.04%
2022/03/11	3	120.17	7	120.00	120.00	-4	2,662	-0.15%
2022/03/10	14	123.46	0	0.00	123.00	14	2,663	0.53%
2022/03/08	2	120.49	1	121.00	120.50	1	2,697	0.04%
2022/03/07	11	123.95	0	0.00	121.50	11	2,688	0.41%
2022/03/03	0	0.00	1	129.50	129.00	-1	2,708	-0.04%
2022/03/02	0	0.00	0	129.00	130.00	0	2,761	0.00%
2022/03/01	8	129.00	6	129.50	129.00	2	2,895	0.07%
2022/02/25	0	0.00	1	128.50	129.00	-1	3,079	-0.03%
2022/02/24	8.1	127.14	1	128.00	127.50	7.1	3,097	0.23%
2022/02/23	1.1	129.50	1	130.00	129.50	0.1	3,115	0.00%
2022/02/22	10	127.00	0	0.00	130.00	10	3,181	0.31%
2022/02/16	1.1	130.05	1	133.50	130.00	0.1	3,274	0.00%
2022/02/15	0.2	130.95	1	132.00	130.50	-0.8	3,279	-0.02%
2022/02/14	7.2	127.16	7	129.29	128.00	0.2	3,310	0.01%
2022/02/09	3	133.33	1	133.50	134.00	2	3,333	0.06%
2022/02/08	1	130.50	2	129.00	130.50	-1	3,327	-0.03%
2022/02/07	1	126.00	1	126.50	127.50	0	3,345	0.00%
2022/01/26	0.1	126.50	0	0.00	125.00	0.1	3,408	0.00%
2022/01/25	2.1	127.95	0	0.00	126.50	2.1	3,431	0.06%
2022/01/24	0.1	128.50	0	0.00	129.00	0.1	3,466	0.00%
2022/01/21	1	132.00	0.1	132.50	130.50	0.9	3,516	0.03%
2022/01/20	4.1	131.88	0	0.00	132.00	4.1	3,580	0.11%
2022/01/19	6	134.50	0	0.00	133.50	6	3,673	0.16%
2022/01/18	5	135.60	2	133.75	133.00	3	3,766	0.08%
2022/01/17	1	129.00	0	0.00	132.50	1	3,756	0.03%
2022/01/14	1.2	128.00	0	0.00	130.00	1.2	3,787	0.03%
2022/01/11	11	132.50	12	132.13	132.50	-1	4,007	-0.02%
2022/01/10	0	0.00	1	131.00	132.00	-1	4,062	-0.02%
2022/01/07	1	132.00	1	131.50	131.50	0	4,275	0.00%
2022/01/06	1	136.00	1	138.00	136.00	0	4,244	0.00%
2022/01/05	0.1	138.00	0	0.00	139.50	0.1	4,282	0.00%
2022/01/04	0	0.00	1.3	138.88	138.50	-1.3	4,343	-0.03%
2022/01/03	21.2	141.03	21	142.00	141.00	0.2	4,405	0.00%
2021/12/30	3	141.83	18	142.72	142.00	-15	4,492	-0.33%
2021/12/29	1	139.00	3	140.17	139.50	-2	4,709	-0.04%
2021/12/28	0	0.00	10	137.00	137.00	-10	4,773	-0.21%
2021/12/27	1	134.00	0	0.00	134.50	1	4,847	0.02%
2021/12/24	6	137.50	8	138.13	135.00	-2	4,984	-0.04%
2021/12/23	18.2	139.86	24	138.00	138.00	-5.8	5,076	-0.11%
2021/12/22	4	131.63	8	131.88	132.00	-4	5,060	-0.08%
2021/12/21	1	131.00	12	130.92	131.00	-11	5,297	-0.21%
2021/12/20	3	129.33	5	128.80	128.50	-2	5,481	-0.04%
2021/12/17	7	127.50	7	126.93	128.00	0	5,708	0.00%
2021/12/16	6	126.25	0	0.00	126.50	6	6,201	0.10%
2021/12/15	1	125.50	1	126.97	126.00	0	6,463	0.00%
2021/12/14	9	126.22	0	0.00	125.50	9	6,976	0.13%
2021/12/13	1	128.00	0	0.00	128.00	1	7,412	0.01%
2021/12/10	11	131.00	13	130.19	129.00	-2	7,508	-0.03%
2021/12/09	6	129.00	2	127.99	128.50	4	7,461	0.05%
2021/12/08	1	128.00	1	129.00	128.00	0	7,456	0.00%
2021/12/07	40	130.05	27.1	130.01	128.00	12.9	7,474	0.17%
2021/12/06	5	127.80	3	128.67	128.50	2	7,464	0.03%
2021/12/03	2	129.00	2	129.25	129.00	0	7,522	0.00%
2021/12/02	7.2	128.39	20	128.50	128.00	-12.8	7,541	-0.17%
2021/12/01	25.1	129.29	3	128.83	129.50	22.1	7,644	0.29%
2021/11/30	1	126.50	2	127.75	127.00	-1	7,647	-0.01%
2021/11/29	0	0.00	1	125.00	125.00	-1	7,727	-0.01%
2021/11/26	4	127.13	0	0.00	126.50	4	7,818	0.05%
2021/11/25	107	133.32	4	130.63	130.00	103	7,770	1.33%	大買/鉅額交易
2021/11/24	28	130.86	35	133.19	133.50	-7	7,632	-0.09%
2021/11/23	5	127.70	2	129.00	127.50	3	7,436	0.04%
2021/11/22	0	0.00	3	129.00	129.00	-3	7,428	-0.04%
2021/11/19	10	125.75	3	125.83	125.00	7	7,390	0.09%
2021/11/18	1	127.50	0	0.00	127.50	1	7,340	0.01%
2021/11/17	1	128.50	0	0.00	128.50	1	7,303	0.01%
2021/11/16	2	128.00	0	0.00	127.50	2	7,295	0.03%
2021/11/15	0	0.00	1	129.50	129.00	-1	7,281	-0.01%
2021/11/12	1	127.00	0	0.00	127.00	1	7,287	0.01%
2021/11/11	6	127.00	1	130.00	127.50	5	7,279	0.07%
2021/11/10	1	130.00	0	0.00	129.50	1	7,293	0.01%
2021/11/09	1	129.00	2	128.75	129.00	-1	7,311	-0.01%
2021/11/08	2	129.00	1	128.50	128.50	1	7,272	0.01%
2021/11/05	3	133.17	13	131.62	131.50	-10	7,261	-0.14%
2021/11/04	6	131.58	17	132.50	131.00	-11	7,244	-0.15%
2021/11/03	24.3	130.88	5	131.50	131.50	19.3	7,220	0.27%
2021/11/01	2	127.50	9	128.67	129.00	-7	7,138	-0.10%
2021/10/29	2	130.50	0	0.00	128.50	2	7,142	0.03%
2021/10/28	2	126.50	1	127.50	129.00	1	7,075	0.01%
2021/10/27	5	127.60	4	128.50	128.00	1	7,004	0.01%
2021/10/26	7	129.21	1	129.50	128.50	6	6,948	0.09%
2021/10/25	6	131.58	11	131.68	132.00	-5	6,894	-0.07%
2021/10/22	2	132.50	8	134.19	134.00	-6	6,911	-0.09%
2021/10/21	7	130.43	1	135.00	132.00	6	6,891	0.09%
2021/10/20	3	135.33	0	0.00	133.50	3	6,784	0.04%
2021/10/19	7	137.57	6	136.83	135.00	1	6,727	0.01%
2021/10/18	1	135.00	1	135.50	136.50	0	6,660	0.00%
2021/10/15	3.8	134.05	15.1	133.35	137.50	-11.3	6,615	-0.17%
2021/10/14	0	0.00	11	129.00	129.00	-11	6,450	-0.17%
2021/10/13	22	127.32	0	130.00	128.00	22	6,579	0.33%
2021/10/12	0	0.00	11	134.27	130.00	-11	6,596	-0.17%
2021/10/08	2	130.00	0	0.00	131.00	2	6,553	0.03%
2021/10/07	4	132.75	13	134.35	132.00	-9	6,464	-0.14%
2021/10/06	34.1	133.84	30	136.13	132.00	4.1	6,318	0.07%
2021/10/05	9	138.67	26	141.56	143.00	-17	5,979	-0.28%
2021/10/04	1	143.00	1	139.00	139.00	0	5,891	0.00%
2021/10/01	31	141.56	15.1	144.09	139.00	15.9	5,810	0.27%
2021/09/30	5	146.60	15	147.43	145.00	-10	5,684	-0.18%
2021/09/29	30	145.70	4	147.00	144.50	26	5,556	0.47%
2021/09/28	24	151.13	18	151.67	153.00	6	5,462	0.11%
2021/09/27	33	157.62	19	156.66	156.00	14	5,198	0.27%
2021/09/24	42	165.51	43	167.06	166.50	-1	4,978	-0.02%
2021/09/23	24.3	163.50	58.5	163.79	167.00	-34.2	4,785	-0.71%
2021/09/22	36.5	157.39	9	159.17	157.00	27.5	4,389	0.63%
2021/09/17	40	157.48	49.2	152.94	160.00	-9.2	4,134	-0.22%
2021/09/16	21.1	152.85	37	146.09	151.50	-15.9	3,591	-0.44%
2021/09/15	3.1	142.65	54	140.76	142.00	-50.9	3,144	-1.62%
2021/09/13	17	137.29	20	139.18	137.50	-3	3,079	-0.10%
2021/09/10	15	138.57	15	136.73	138.50	0	3,093	0.00%
2021/09/09	21	135.00	1	134.50	136.50	20	3,073	0.65%
2021/09/08	3.4	132.44	2	132.50	131.50	1.4	3,053	0.05%
2021/09/07	11	137.14	1	137.00	138.50	10	3,003	0.33%
2021/09/06	1.6	139.77	21	141.29	138.00	-19.4	3,013	-0.64%
2021/09/03	0	0.00	1	140.50	140.00	-1	2,975	-0.03%
2021/09/02	6	141.67	6	141.25	140.00	0	3,111	0.00%
2021/09/01	15	134.00	3	138.67	142.50	12	3,053	0.39%
2021/08/31	6	131.25	0	0.00	132.00	6	2,914	0.21%
2021/08/30	0	0.00	1	131.00	131.00	-1	2,910	-0.03%
2021/08/26	2	130.00	1	130.50	129.50	1	2,909	0.03%
2021/08/24	21	131.57	1	131.50	130.50	20	2,897	0.69%
2021/08/23	11	129.50	1	130.00	129.50	10	2,885	0.35%
2021/08/16	0	0.00	3	123.50	128.00	-3	2,801	-0.11%
2021/08/13	1	129.00	0	0.00	128.50	1	2,742	0.04%
2021/08/12	0	0.00	1	132.50	133.00	-1	2,734	-0.04%
2021/08/11	0	0.00	0.4	133.00	131.00	-0.4	2,745	-0.01%
2021/08/10	1	132.00	0	0.00	132.50	1	2,743	0.04%
2021/08/09	3	136.50	0	0.00	134.00	3	2,760	0.11%
2021/08/05	2	138.00	1	140.00	138.00	1	2,787	0.04%
2021/08/04	4	139.13	3	139.17	139.50	1	2,820	0.04%
2021/08/03	3	134.50	0	0.00	135.50	3	2,806	0.11%
2021/08/02	5	135.80	0	0.00	136.00	5	2,796	0.18%
2021/07/29	1	139.00	1	140.00	140.00	0	2,796	0.00%
2021/07/28	1	135.00	1	134.50	137.00	0	2,812	0.00%
2021/07/27	1	137.00	1	142.50	138.00	0	2,821	0.00%
2021/07/23	1	139.50	0	0.00	139.50	1	2,915	0.03%
2021/07/22	1	141.50	1.2	141.58	141.50	-0.2	2,976	-0.01%
2021/07/21	0	0.00	1	139.50	139.50	-1	2,986	-0.03%
2021/07/20	8.4	143.36	4	144.13	140.50	4.4	3,017	0.15%
2021/07/19	7	151.93	2	150.00	148.00	5	3,091	0.16%
2021/07/16	1	157.00	5.3	158.08	160.00	-4.3	3,023	-0.14%
2021/07/15	17	153.56	3	153.17	153.50	14	2,946	0.48%
2021/07/14	1	149.00	8	148.50	149.00	-7	2,897	-0.24%
2021/07/13	9	151.83	0	0.00	149.50	9	2,884	0.31%
2021/07/12	1	150.50	2	150.25	150.50	-1	2,879	-0.03%
2021/07/09	2	149.75	4	149.88	147.00	-2	2,943	-0.07%
2021/07/08	3	147.50	0	0.00	147.00	3	3,009	0.10%
2021/07/07	0	0.00	1	150.93	150.50	-1	2,995	-0.03%
2021/07/06	3	147.67	18	148.39	147.00	-15	2,999	-0.50%
2021/07/05	13	143.04	18	146.92	148.00	-5	3,027	-0.17%
2021/07/02	1	140.00	0	0.00	140.50	1	2,965	0.03%
2021/07/01	1	139.50	0	0.00	140.00	1	2,987	0.03%
2021/06/30	8	142.50	6.3	145.30	142.50	1.7	3,029	0.06%
2021/06/29	4	144.38	6	144.83	144.50	-2	3,045	-0.07%
2021/06/28	2	139.00	2	139.00	138.50	0	2,953	0.00%
2021/06/25	2	136.00	0	0.00	136.00	2	2,947	0.07%
2021/06/23	0	0.00	1	139.00	139.00	-1	2,997	-0.03%
2021/06/22	4	134.50	1	139.50	132.50	3	2,998	0.10%
2021/06/21	1	131.00	1	136.50	137.50	0	3,023	0.00%
2021/06/18	4	137.00	0	0.00	136.50	4	2,997	0.13%
2021/06/17	3	137.17	1.3	138.00	138.00	1.7	2,990	0.06%
2021/06/16	3	140.17	3	137.00	137.00	0	2,998	0.00%
2021/06/15	0	0.00	1	141.50	140.00	-1	2,976	-0.03%
2021/06/11	7	138.71	4	140.25	138.00	3	2,924	0.10%
2021/06/10	7	139.86	17	140.88	138.50	-10	2,853	-0.35%
2021/06/09	2	126.75	9	130.06	132.00	-7	2,689	-0.26%
2021/06/08	0	0.00	1	125.00	124.00	-1	2,657	-0.04%
2021/06/07	0	0.00	10	121.50	122.50	-10	2,666	-0.37%
2021/06/03	0	0.00	2	124.25	124.50	-2	2,740	-0.07%
2021/06/02	16	122.81	0	127.50	122.50	16	2,761	0.58%
2021/06/01	0	0.00	1	127.50	126.00	-1	2,773	-0.04%
2021/05/27	0	0.00	5	124.00	122.00	-5	2,853	-0.18%
2021/05/26	3	124.83	12	124.92	124.50	-9	2,903	-0.31%
2021/05/25	0	0.00	1	124.00	124.50	-1	2,950	-0.03%
2021/05/24	16	122.69	0	0.00	122.50	16	3,009	0.53%
2021/05/21	1	122.00	0	0.00	121.50	1	3,039	0.03%
2021/05/18	0	0.00	11	116.00	119.00	-11	3,146	-0.35%
2021/05/17	8	108.50	2	110.25	113.50	6	3,163	0.19%
2021/05/14	0	0.00	1	117.00	116.00	-1	3,138	-0.03%
2021/05/13	12.3	114.37	0	0.00	116.50	12.3	3,107	0.39%
2021/05/12	3	117.00	7	119.93	116.00	-4	3,116	-0.13%
2021/05/11	7	127.86	3	125.50	127.00	4	3,066	0.13%
2021/05/10	2	135.00	0	0.00	134.50	2	3,026	0.07%
2021/05/07	2	137.50	4	137.50	137.50	-2	3,041	-0.07%
2021/05/06	1.3	137.12	3	136.17	137.50	-1.7	3,039	-0.06%
2021/05/05	3	135.00	5	133.50	133.50	-2	3,005	-0.07%
2021/05/04	3	134.50	0	0.00	138.00	3	2,943	0.10%
2021/05/03	3	139.50	1	141.00	138.00	2	2,912	0.07%
2021/04/29	24	147.65	21	152.24	147.50	3	2,875	0.10%
2021/04/28	0	0.00	2	153.25	154.50	-2	2,841	-0.07%
2021/04/27	2.1	149.22	0	0.00	150.50	2.1	2,816	0.07%
2021/04/26	18	150.72	22	151.52	150.50	-4	2,837	-0.14%
2021/04/23	6	151.58	8	150.44	150.50	-2	2,814	-0.07%
2021/04/22	14	145.68	35	146.90	145.00	-21	2,748	-0.76%
2021/04/21	16	144.00	18	142.67	144.00	-2	2,669	-0.07%
2021/04/20	0	0.00	11	142.00	142.50	-11	2,655	-0.41%
2021/04/19	1	140.00	2	140.50	140.00	-1	2,647	-0.04%
2021/04/16	4	140.25	15	140.00	139.00	-11	2,643	-0.42%
2021/04/15	7	138.14	2	139.25	141.50	5	2,620	0.19%
2021/04/14	8.5	138.06	2	138.25	142.50	6.5	2,552	0.25%
2021/04/13	2	142.50	6	142.17	143.50	-4	2,480	-0.16%
2021/04/12	11	143.50	3	145.50	143.00	8	2,532	0.32%
2021/04/09	23	141.93	26	142.21	142.50	-3	2,490	-0.12%
2021/04/08	27.5	140.55	18	139.86	141.50	9.5	2,432	0.39%
2021/04/07	0	138.50	11	138.91	139.50	-11	2,402	-0.46%
2021/04/06	2	137.50	1	137.50	137.00	1	2,396	0.04%
2021/04/01	3	133.83	1	134.50	135.00	2	2,360	0.08%
2021/03/31	3	137.17	1	138.00	136.50	2	2,311	0.09%
2021/03/30	2	137.50	1	137.50	137.00	1	2,337	0.04%
2021/03/29	8	139.00	11	138.27	139.00	-3	2,515	-0.12%
2021/03/26	15	138.50	2	139.50	139.50	13	2,520	0.52%
2021/03/25	1	134.50	1	136.00	135.00	0	2,560	0.00%
2021/03/24	1	134.50	0	0.00	135.00	1	2,566	0.04%
2021/03/23	1	135.00	1	136.00	135.00	0	2,569	0.00%
2021/03/22	0	0.00	1	135.00	136.00	-1	2,570	-0.04%
2021/03/19	3	137.00	8	136.06	137.00	-5	2,577	-0.19%
2021/03/18	0	0.00	10	134.75	135.00	-10	2,570	-0.39%
2021/03/17	5	134.50	19	134.61	134.00	-14	2,578	-0.54%
2021/03/16	1	134.00	5	134.50	134.50	-4	2,589	-0.15%
2021/03/15	5	133.00	3	133.50	133.50	2	2,595	0.08%
2021/03/12	1	135.00	0	0.00	133.50	1	2,597	0.04%
2021/03/09	9	132.17	0	0.00	133.00	9	2,644	0.34%
2021/03/05	4	138.50	9	138.94	139.50	-5	2,593	-0.19%
2021/03/04	3	141.50	2	140.50	140.00	1	2,606	0.04%
2021/03/03	0	0.00	1	142.00	144.50	-1	2,606	-0.04%
2021/03/02	3	145.50	1	146.50	144.00	2	2,598	0.08%
2021/02/26	9	143.67	11	146.50	144.00	-2	2,582	-0.08%
2021/02/25	4	142.01	4	144.00	144.50	0	2,556	0.00%
2021/02/24	0	0.00	2	145.25	141.50	-2	2,538	-0.08%
2021/02/23	2	141.75	0	0.00	142.00	2	2,513	0.08%
2021/02/22	1	141.50	2	141.50	141.50	-1	2,504	-0.04%
2021/02/19	35	141.13	9	140.00	141.50	26	2,642	0.98%
2021/02/18	13	138.65	9	139.28	139.00	4	2,664	0.15%
2021/02/17	1	135.00	0	0.00	134.50	1	2,651	0.04%
2021/02/05	7	133.29	0	0.00	133.50	7	2,625	0.27%
2021/02/04	1	133.00	2	133.00	133.00	-1	2,630	-0.04%
2021/02/03	1	133.50	0.3	132.31	132.00	0.7	2,708	0.03%
2021/02/01	1	133.00	0	0.00	132.00	1	2,758	0.04%
2021/01/29	2	136.50	1	139.00	134.00	1	2,803	0.04%
2021/01/28	3	137.67	3	137.83	138.00	0	2,814	0.00%
2021/01/27	13	139.00	15	140.07	139.00	-2	2,854	-0.07%
2021/01/26	5.1	140.49	3	141.50	140.00	2.1	2,859	0.07%
2021/01/25	1	138.50	1	141.50	139.50	0	2,851	0.00%
2021/01/22	1.1	137.50	2	140.50	140.00	-1	2,847	-0.03%
2021/01/21	6	138.67	6	140.58	139.00	0	2,828	0.00%
2021/01/20	4	139.50	4	140.63	138.00	0	2,821	0.00%
2021/01/19	2	140.00	0	0.00	138.50	2	2,802	0.07%
2021/01/18	5.1	144.10	6	144.50	143.50	-1	2,833	-0.03%
2021/01/15	1	147.00	3	146.17	147.00	-2	2,864	-0.07%
2021/01/14	0.1	144.00	2	143.75	143.00	-1.9	2,805	-0.07%
2021/01/12	3	142.00	0	0.00	142.00	3	2,862	0.10%
2021/01/11	0	0.00	2	144.25	144.00	-2	2,969	-0.07%
2021/01/08	1	140.00	4	141.38	142.00	-3	2,963	-0.10%
2021/01/07	6	142.50	5	146.50	142.50	1	2,958	0.03%
2021/01/06	7	144.36	25	145.34	145.50	-18	2,945	-0.61%
2021/01/05	17	142.71	4	144.88	145.50	13	2,884	0.45%
2020/12/30	0	0.00	1	138.00	139.00	-1	2,825	-0.04%
2020/12/29	4	138.38	1	139.00	138.00	3	2,857	0.11%
2020/12/28	1	141.50	0	0.00	141.50	1	2,835	0.04%
2020/12/25	2	142.00	1	144.00	141.00	1	2,845	0.04%
2020/12/24	5	142.20	2	143.25	141.50	3	2,890	0.10%
2020/12/23	1	147.00	7	145.29	143.50	-6	2,876	-0.21%
2020/12/22	2	136.75	4	139.13	136.50	-2	2,730	-0.07%
2020/12/21	4	138.13	8	140.19	136.00	-4	2,736	-0.15%
2020/12/18	6	137.08	7	137.71	137.00	-1	2,669	-0.04%
2020/12/17	0	0.00	7	134.71	135.50	-7	2,671	-0.26%
2020/12/15	6	129.67	0	0.00	129.00	6	2,674	0.22%
2020/12/14	0	0.00	2	131.00	130.50	-2	2,676	-0.07%
2020/12/11	4	132.63	0	0.00	131.50	4	2,694	0.15%
2020/12/10	4	134.63	3	135.00	134.50	1	2,709	0.04%
2020/12/09	1	136.00	0	0.00	137.50	1	2,733	0.04%
2020/12/08	0	0.00	1	135.00	135.00	-1	2,760	-0.04%
2020/12/07	0	0.00	3	132.17	132.00	-3	2,881	-0.10%
2020/12/04	0	0.00	7	136.29	133.50	-7	3,041	-0.23%
2020/12/02	1	135.50	5	135.50	135.00	-4	3,182	-0.13%
2020/12/01	0	0.00	3	135.50	136.00	-3	3,196	-0.09%
2020/11/27	3	139.17	0	0.00	138.50	3	3,170	0.09%
2020/11/26	0	0.00	1	141.50	142.00	-1	3,156	-0.03%
2020/11/25	0	0.00	2	140.00	139.00	-2	3,172	-0.06%
2020/11/24	2	139.50	0	0.00	139.50	2	3,161	0.06%
2020/11/20	7	140.07	0	0.00	139.50	7	3,162	0.22%
2020/11/19	0	0.00	12	142.38	141.50	-12	3,143	-0.38%
2020/11/18	2	142.50	3	144.17	142.00	-1	3,156	-0.03%
2020/11/17	7	138.71	9	138.44	138.50	-2	3,076	-0.07%
2020/11/16	3	135.50	3	135.67	137.50	0	3,072	0.00%
2020/11/13	0	0.00	5	133.50	133.50	-5	3,045	-0.16%
2020/11/12	6	133.50	6	134.50	133.50	0	3,072	0.00%
2020/11/11	1	134.00	3	134.33	134.00	-2	3,082	-0.06%
2020/11/10	0	0.00	2	131.25	131.00	-2	3,024	-0.07%
2020/11/09	1	129.50	11	131.45	131.00	-10	3,067	-0.33%
2020/11/06	0	0.00	6	133.50	131.00	-6	3,081	-0.19%
2020/11/05	5	131.40	5	130.70	131.50	0	3,097	0.00%
2020/11/04	5	129.00	4	129.38	131.00	1	3,101	0.03%
2020/11/03	3	125.50	3	125.83	126.50	0	3,086	0.00%
2020/11/02	2	121.50	1	122.50	122.50	1	3,198	0.03%
2020/10/29	1	123.00	0	0.00	125.00	1	3,323	0.03%
2020/10/28	2	125.25	0.1	125.00	124.50	1.9	3,389	0.06%
2020/10/27	2	124.75	2	128.00	127.50	0	3,471	0.00%
2020/10/26	10	128.05	8	131.75	127.50	2	3,549	0.06%
2020/10/23	0	0.00	4	132.25	134.00	-4	3,653	-0.11%
2020/10/22	12	131.33	1	129.50	130.00	11	3,695	0.30%
2020/10/21	12	130.29	19	130.87	130.50	-7	3,716	-0.19%
2020/10/20	3	127.83	3	127.50	130.50	0	3,724	0.00%
2020/10/19	2	130.00	7	128.57	127.50	-5	3,727	-0.13%
2020/10/15	1	120.50	0	0.00	122.00	1	3,750	0.03%
2020/10/13	0	0.00	1	123.00	123.00	-1	3,795	-0.03%
2020/10/08	2	126.00	2	125.00	125.00	0	3,901	0.00%
2020/10/07	12	127.29	2	126.00	126.00	10	3,946	0.25%
2020/10/06	9	128.22	6	128.08	129.00	3	3,953	0.08%
2020/10/05	1	123.50	3	123.67	123.50	-2	4,006	-0.05%
2020/09/30	1	123.00	1	122.00	123.00	0	4,097	0.00%
2020/09/29	2	125.00	2	123.00	122.00	0	4,146	0.00%
2020/09/25	15	121.67	12	116.42	116.50	3	4,311	0.07%
2020/09/24	17	123.62	8	123.19	122.50	9	4,343	0.21%
2020/09/22	2	132.00	1	132.50	129.50	1	4,357	0.02%
2020/09/21	3	128.67	2	132.00	128.50	1	4,339	0.02%
2020/09/18	0	0.00	2	132.50	133.50	-2	4,379	-0.05%
2020/09/17	0	0.00	0	132.50	133.00	0	4,402	0.00%
2020/09/15	0	0.00	1	133.00	131.50	-1	4,486	-0.02%
2020/09/14	4	132.13	2	132.50	131.50	2	4,498	0.04%
2020/09/11	5	131.90	4	131.63	131.50	1	4,504	0.02%
2020/09/10	9	132.61	19	132.05	132.50	-10	4,523	-0.22%
2020/09/09	12	128.17	15	129.27	130.00	-3	4,553	-0.07%
2020/09/08	4	128.50	12	128.08	128.50	-8	4,413	-0.18%
2020/09/07	1	116.00	0	0.00	117.00	1	4,300	0.02%
2020/09/03	1	120.00	12	119.54	119.00	-11	4,364	-0.25%
2020/09/02	0	0.00	1	120.00	119.50	-1	4,390	-0.02%
2020/08/31	0	0.00	1	120.00	119.50	-1	4,476	-0.02%
2020/08/27	0	0.00	13	118.38	118.00	-13	4,678	-0.28%
2020/08/25	1	120.00	2	120.00	119.00	-1	4,736	-0.02%
2020/08/24	7	120.00	6	119.83	119.50	1	4,755	0.02%
2020/08/21	1	117.50	11	121.05	121.50	-10	4,788	-0.21%
2020/08/20	18	116.50	1	113.50	114.00	17	4,761	0.36%
2020/08/19	6	123.83	2	122.00	121.50	4	4,754	0.08%
2020/08/18	1	123.00	1	122.50	122.50	0	4,762	0.00%
2020/08/17	8	125.63	6	126.17	126.00	2	4,773	0.04%
2020/08/14	3	126.33	0	0.00	127.00	3	4,840	0.06%
2020/08/13	7	127.43	5	127.10	125.50	2	4,858	0.04%
2020/08/12	6	124.67	0	0.00	124.00	6	4,900	0.12%
2020/08/11	7	127.64	1	131.00	126.50	6	5,087	0.12%
2020/08/10	0	0.00	3	131.33	131.00	-3	5,073	-0.06%
2020/08/07	1	131.50	25	131.02	131.00	-24	5,099	-0.47%
2020/08/06	12	130.50	4	131.38	130.50	8	5,121	0.16%
2020/08/05	2	131.00	6	133.25	134.00	-4	5,089	-0.08%
2020/08/04	6	129.50	3	129.50	130.00	3	5,176	0.06%
2020/08/03	16	131.75	6	131.42	130.50	10	5,392	0.19%
2020/07/31	5	132.40	3	133.67	134.00	2	5,403	0.04%
2020/07/30	16	131.69	6	132.50	132.00	10	5,417	0.18%
2020/07/29	18	133.78	7	134.29	133.50	11	5,432	0.20%
2020/07/28	13	141.12	1	149.50	137.50	12	5,308	0.23%
2020/07/27	8	147.00	8	146.50	146.50	0	5,270	0.00%
2020/07/24	8	147.00	14	150.07	147.00	-6	5,312	-0.11%
2020/07/23	0	0.00	7	148.86	150.50	-7	5,362	-0.13%
2020/07/22	18	147.56	3	147.83	147.00	15	5,370	0.28%
2020/07/21	1	148.00	1	151.50	148.50	0	5,346	0.00%
2020/07/20	7	145.64	9.1	147.56	147.50	-2.1	5,323	-0.04%
2020/07/17	5	145.00	9	146.28	147.50	-4	5,345	-0.07%
2020/07/16	2	147.00	1	148.50	146.00	1	5,391	0.02%
2020/07/15	1	146.50	11	148.00	147.00	-10	5,383	-0.19%
2020/07/14	7	145.36	0	0.00	144.50	7	5,430	0.13%
2020/07/13	5	142.50	6	144.00	144.00	-1	5,487	-0.02%
2020/07/10	14	143.25	35	142.66	142.00	-21	5,528	-0.38%
2020/07/09	28	148.89	4	148.63	148.00	24	5,553	0.43%
2020/07/08	25	151.14	10	152.75	151.00	15	5,521	0.27%
2020/07/07	11	152.50	25	153.70	151.00	-14	5,512	-0.25%
2020/07/06	4	149.75	2	151.25	150.50	2	5,466	0.04%
2020/07/03	3	149.83	10	150.50	150.50	-7	5,418	-0.13%
2020/07/02	3	150.00	10	150.00	150.00	-7	5,556	-0.13%
2020/07/01	15	149.03	9	148.67	148.00	6	5,622	0.11%
2020/06/30	7	147.57	7	147.57	147.50	0	5,631	0.00%
2020/06/29	12	147.92	5	147.90	146.50	7	5,663	0.12%
2020/06/24	2	146.00	3	146.50	145.00	-1	5,647	-0.02%
2020/06/23	10	148.00	13	151.50	148.00	-3	5,714	-0.05%
2020/06/22	0	0.00	21	150.45	150.00	-21	5,751	-0.37%
2020/06/19	10	148.85	1	147.00	147.00	9	5,805	0.16%
2020/06/17	19	149.00	19	148.08	148.00	0	5,926	0.00%
2020/06/16	37	150.08	13	150.42	151.00	24	6,069	0.40%
2020/06/15	6	144.17	24	144.58	144.00	-18	6,169	-0.29%
2020/06/12	2	138.00	0.1	143.50	144.00	1.9	6,328	0.03%
2020/06/11	10	142.50	14	145.50	142.50	-4	6,411	-0.06%
2020/06/10	1	143.50	1	144.50	144.50	0	6,477	0.00%
2020/06/09	4	143.13	2	144.25	142.50	2	6,492	0.03%
2020/06/08	2	145.00	14	145.86	145.00	-12	6,568	-0.18%
2020/06/05	16	145.31	15	145.10	144.50	1	6,579	0.02%
2020/06/04	16	144.94	28	144.21	146.50	-12	6,633	-0.18%
2020/06/03	122	140.53	143	141.20	141.50	-21	6,616	-0.32%	大買/大賣/
2020/06/02	9	135.83	2	136.75	135.50	7	6,577	0.11%
2020/06/01	0	0.00	2	138.50	138.00	-2	6,613	-0.03%
2020/05/29	0	0.00	1	136.50	135.00	-1	6,664	-0.02%
2020/05/28	18	135.50	3	134.67	135.00	15	6,759	0.22%
2020/05/27	1	132.50	9	133.33	132.50	-8	6,852	-0.12%
2020/05/26	21	133.38	1	132.00	131.50	20	6,932	0.29%
2020/05/25	1	130.00	0	0.00	132.50	1	7,065	0.01%
2020/05/22	3	132.83	0	0.00	131.00	3	7,216	0.04%
2020/05/21	0	0.00	4	134.25	134.50	-4	7,337	-0.05%
2020/05/20	2	129.75	1	130.00	128.50	1	7,271	0.01%
2020/05/19	4	130.13	3	131.83	130.50	1	7,310	0.01%
2020/05/18	25	129.72	0	0.00	128.00	25	7,284	0.34%
2020/05/15	6	141.83	1	143.00	142.00	5	7,069	0.07%
2020/05/14	16	141.88	11	146.23	141.00	5	7,050	0.07%
2020/05/13	3	146.67	3	146.33	147.50	0	7,049	0.00%
2020/05/12	3	146.67	1	146.50	146.50	2	7,087	0.03%
2020/05/11	14	152.71	21	155.62	152.00	-7	7,188	-0.10%
2020/05/08	19	152.45	31.4	145.52	152.50	-12.4	7,099	-0.17%
2020/05/07	1	141.00	0	0.00	141.00	1	6,831	0.01%
2020/05/06	17	139.12	8	139.75	137.50	9	6,803	0.13%
2020/05/05	7	139.71	8.2	143.20	141.50	-1.2	6,801	-0.02%
2020/05/04	6	140.00	4	140.00	140.00	2	6,725	0.03%
2020/04/30	6	144.83	6	144.42	145.00	0	6,772	0.00%
2020/04/29	15	145.43	19	145.84	144.50	-4	6,847	-0.06%
2020/04/28	7	144.86	9	141.61	145.00	-2	6,942	-0.03%
2020/04/24	1.1	138.07	0	0.00	138.00	1.1	6,986	0.02%
2020/04/23	11.4	137.77	3	138.17	140.00	8.4	7,137	0.12%
2020/04/22	2	135.50	0	0.00	136.00	2	7,121	0.03%
2020/04/21	3	138.50	1	136.50	136.50	2	7,117	0.03%
2020/04/17	4	148.63	51	150.69	143.00	-47	7,316	-0.64%
2020/04/16	31	149.44	31	147.85	147.50	0	7,280	0.00%
2020/04/15	33	146.47	3	146.50	146.50	30	7,330	0.41%
2020/04/14	4	145.50	12	145.63	144.00	-8	7,357	-0.11%
2020/04/13	11	141.73	17	143.03	141.00	-6	7,328	-0.08%
2020/04/10	1	140.00	10.2	141.00	141.00	-9.2	7,307	-0.13%
2020/04/09	35	142.44	21	143.76	138.50	14	7,446	0.19%
2020/04/08	14	142.39	4.1	142.23	142.00	9.9	7,566	0.13%
2020/04/07	26	142.35	69	146.15	143.00	-43	7,541	-0.57%
2020/04/06	22	138.66	8	141.13	146.00	14	7,369	0.19%
2020/04/01	6	133.83	1	134.00	134.00	5	7,321	0.07%
2020/03/31	1	135.00	5	132.00	133.50	-4	7,384	-0.05%
2020/03/30	25	131.80	2	129.75	132.50	23	7,407	0.31%
2020/03/27	24	133.40	3	132.00	130.00	21	7,381	0.28%
2020/03/26	7	126.86	6	126.75	130.00	1	7,335	0.01%
2020/03/25	2	126.75	7	128.07	127.00	-5	7,342	-0.07%
2020/03/24	4	121.25	3	119.00	118.00	1	7,276	0.01%
2020/03/23	6	118.33	1	118.00	115.50	5	7,236	0.07%
2020/03/20	6	126.75	7	127.64	124.00	-1	7,351	-0.01%
2020/03/19	7	116.71	8	117.06	119.50	-1	7,196	-0.01%
2020/03/18	3	116.17	9	116.89	118.00	-6	7,068	-0.08%
2020/03/17	4	118.63	3	109.33	110.00	1	6,963	0.01%
2020/03/16	2	123.00	21	125.05	118.00	-19	6,854	-0.28%
2020/03/13	17	122.18	1	120.00	130.00	16	6,737	0.24%
2020/03/12	4	134.75	0	0.00	133.00	4	6,681	0.06%
2020/03/11	8	148.06	12	151.58	147.50	-4	6,607	-0.06%
2020/03/10	0	0.00	3	150.17	152.00	-3	6,578	-0.05%
2020/03/09	22	147.16	0	0.00	145.50	22	6,511	0.34%
2020/03/06	5	154.30	10	156.00	153.50	-5	6,463	-0.08%
2020/03/05	2	155.00	1	153.50	152.00	1	6,433	0.02%
2020/03/04	1	150.50	3	151.17	151.00	-2	6,372	-0.03%
2020/03/03	9	148.61	13.1	152.59	148.50	-4.1	6,305	-0.06%
2020/03/02	1	141.00	13	150.54	151.00	-12	6,222	-0.19%
2020/02/27	17	145.56	16	151.66	143.50	1	6,176	0.02%
2020/02/26	2	151.00	3.4	150.61	152.00	-1.4	6,077	-0.02%
2020/02/25	6	147.17	12.2	146.76	148.00	-6.2	5,985	-0.10%
2020/02/24	5	143.20	14	141.39	145.00	-9	5,861	-0.15%
2020/02/21	3	136.50	14	137.43	138.00	-11	5,750	-0.19%
2020/02/20	5	137.30	4	138.13	136.00	1	5,750	0.02%
2020/02/19	7	134.71	6	136.00	135.50	1	5,696	0.02%
2020/02/18	3	138.67	0	0.00	138.00	3	5,635	0.05%
2020/02/17	2	140.75	0	0.00	140.50	2	5,637	0.04%
2020/02/14	7	142.36	5	141.60	141.50	2	5,680	0.04%
2020/02/13	7	138.64	6	141.33	139.00	1	5,657	0.02%
2020/02/12	15	138.00	25	141.26	140.00	-10	5,608	-0.18%
2020/02/11	0	0.00	6	130.58	132.00	-6	5,529	-0.11%
2020/02/10	3	127.33	9	127.56	125.50	-6	5,682	-0.11%
2020/02/07	3	129.00	0	0.00	127.50	3	5,784	0.05%
2020/02/06	2	134.00	29	132.02	132.00	-27	5,757	-0.47%
2020/02/05	2	128.75	0	0.00	128.00	2	5,676	0.04%
2020/02/04	3	128.83	1	130.00	129.00	2	5,692	0.04%
2020/02/03	4	125.50	14	125.75	129.00	-10	5,809	-0.17%
2020/01/31	6	131.08	11	126.77	133.00	-5	5,811	-0.09%
2020/01/30	4	133.75	0	0.00	132.50	4	5,736	0.07%
2020/01/20	6	145.75	9	146.33	147.00	-3	5,686	-0.05%
2020/01/17	23	143.98	22	141.91	144.50	1	5,639	0.02%
2020/01/16	1	139.00	0	0.00	139.00	1	5,510	0.02%
2020/01/15	1	138.00	1	138.00	137.50	0	5,548	0.00%
2020/01/14	7.1	139.50	8	136.81	139.50	-0.9	5,590	-0.02%
2020/01/13	1	131.00	13	135.15	137.00	-12	5,481	-0.22%
2020/01/10	10	131.00	13	132.81	131.00	-3	5,471	-0.05%
2020/01/09	0	0.00	11	131.05	132.00	-11	5,551	-0.20%
2020/01/08	13	128.00	3	127.00	126.00	10	5,603	0.18%
2020/01/07	4	130.88	9	131.94	131.50	-5	5,557	-0.09%
2020/01/06	4	129.63	0	0.00	130.00	4	5,583	0.07%
2020/01/03	33	130.23	12	135.58	130.00	21	5,614	0.37%
2020/01/02	3.1	131.82	13	132.50	136.50	-9.9	5,442	-0.18%
2019/12/31	12	129.63	5	131.50	127.50	7	5,306	0.13%
2019/12/30	5	129.00	2	130.50	129.50	3	5,284	0.06%
2019/12/27	2	129.00	0	0.00	129.00	2	5,364	0.04%
2019/12/26	5	130.40	3	131.33	130.50	2	5,338	0.04%
2019/12/25	2	128.50	6	130.00	130.00	-4	5,341	-0.07%
2019/12/24	1	125.00	0	0.00	126.00	1	5,328	0.02%
2019/12/23	5	126.00	0	0.00	125.00	5	5,329	0.09%
2019/12/19	6	127.00	0	0.00	127.00	6	5,283	0.11%
2019/12/18	3	129.83	0	0.00	129.00	3	5,222	0.06%
2019/12/17	12	126.75	19	128.34	133.00	-7	5,203	-0.13%
2019/12/16	2	129.75	1	130.50	129.00	1	5,080	0.02%
2019/12/13	5	131.30	1	129.50	130.00	4	5,063	0.08%
2019/12/12	10	133.30	16	133.88	133.50	-6	4,965	-0.12%
2019/12/11	2	138.25	1	139.00	138.00	1	4,935	0.02%
2019/12/10	1	140.00	0	0.00	140.50	1	5,128	0.02%
2019/12/09	1	140.50	0	0.00	141.50	1	5,249	0.02%
2019/12/06	2	141.25	0	0.00	140.00	2	5,292	0.04%
2019/12/05	9	143.67	8	143.56	144.00	1	5,314	0.02%
2019/12/04	1	140.50	0	0.00	143.00	1	5,348	0.02%
2019/12/03	0	0.00	3	141.17	141.50	-3	5,452	-0.06%
2019/12/02	0	0.00	1	137.00	139.00	-1	5,440	-0.02%
2019/11/29	2	141.25	0	0.00	139.50	2	5,422	0.04%
2019/11/28	2	142.25	0	0.00	141.00	2	5,434	0.04%
2019/11/27	5	144.00	5	143.00	144.00	0	5,473	0.00%
2019/11/26	5	142.00	5	141.00	143.00	0	5,459	0.00%
2019/11/25	2	137.00	0	0.00	135.50	2	5,382	0.04%
2019/11/22	14	137.04	9	138.11	137.00	5	5,404	0.09%
2019/11/21	3	131.83	12	129.71	135.50	-9	5,348	-0.17%
2019/11/20	0	0.00	11	133.00	133.50	-11	5,330	-0.21%
2019/11/19	0	0.00	2	138.75	137.50	-2	5,354	-0.04%
2019/11/18	0	0.00	1	140.00	139.00	-1	5,367	-0.02%
2019/11/15	0	0.00	1	140.00	140.50	-1	5,416	-0.02%
2019/11/14	2	138.25	0	0.00	138.00	2	5,449	0.04%
2019/11/13	0	0.00	1	145.00	144.00	-1	5,480	-0.02%
2019/11/12	6	139.50	0	0.00	140.50	6	5,470	0.11%
2019/11/11	1	137.00	0	0.00	137.50	1	5,554	0.02%
2019/11/08	1	141.00	2	142.00	140.00	-1	5,572	-0.02%
2019/11/07	11	139.82	5	137.00	139.00	6	5,556	0.11%
2019/11/06	23	148.43	11.1	152.24	147.00	11.9	5,537	0.21%
2019/11/05	2	154.50	4	155.50	154.00	-2	5,632	-0.04%
2019/11/04	13	155.58	5	155.20	154.50	8	5,735	0.14%
2019/11/01	12	153.13	0	0.00	154.00	12	5,818	0.21%
2019/10/31	18	158.06	9	162.50	155.00	9	5,955	0.15%
2019/10/30	7	156.21	13	159.73	158.00	-6	5,947	-0.10%
2019/10/29	3	156.50	15	159.33	160.50	-12	6,036	-0.20%
2019/10/28	1	154.50	5	155.50	157.50	-4	6,014	-0.07%
2019/10/25	24	158.31	10	156.15	156.00	14	6,001	0.23%
2019/10/24	6	154.67	3	154.50	155.50	3	5,968	0.05%
2019/10/23	5	156.00	2	159.00	157.00	3	5,990	0.05%
2019/10/22	3	160.17	6	159.00	159.00	-3	5,972	-0.05%
2019/10/21	3	155.83	1	160.00	155.50	2	6,058	0.03%
2019/10/18	3	155.00	2	156.25	157.00	1	6,151	0.02%
2019/10/17	10	151.40	7	151.71	154.50	3	6,129	0.05%
2019/10/16	24	149.67	19	149.37	147.50	5	6,024	0.08%
2019/10/15	1	160.50	1	157.50	156.50	0	5,862	0.00%
2019/10/14	0	0.00	4	158.88	158.00	-4	5,964	-0.07%
2019/10/09	1	150.50	4	148.75	150.00	-3	5,878	-0.05%
2019/10/08	5	150.70	0	0.00	150.00	5	5,816	0.09%
2019/10/07	6	153.58	4	152.75	154.50	2	5,838	0.03%
2019/10/04	1	152.00	1	153.00	151.50	0	5,834	0.00%
2019/10/03	6	151.33	0	0.00	153.00	6	5,844	0.10%
2019/10/02	0	0.00	3	152.50	158.50	-3	5,739	-0.05%
2019/10/01	5	156.30	5	157.30	153.50	0	5,720	0.00%
2019/09/27	3	153.00	0	0.00	151.00	3	5,657	0.05%
2019/09/26	2	157.00	0	0.00	155.00	2	5,743	0.03%
2019/09/25	3	155.83	2	159.50	157.00	1	5,774	0.02%
2019/09/24	3	161.83	0	0.00	158.50	3	5,892	0.05%
2019/09/19	0	0.00	205	159.39	162.50	-205	6,234	-3.29%	大賣/鉅額交易
2019/09/18	1	162.50	0	0.00	163.50	1	6,207	0.02%
2019/09/17	1	162.00	5	164.50	163.00	-4	6,191	-0.06%
2019/09/16	9	161.56	3	164.17	162.00	6	6,208	0.10%
2019/09/12	23.1	166.18	19	164.26	167.00	4.1	6,221	0.07%
2019/09/11	44	156.81	14	156.64	155.50	30	6,115	0.49%
2019/09/10	22	149.52	6	149.00	149.50	16	6,027	0.27%
2019/09/09	22	148.57	19	149.00	148.50	3	6,024	0.05%
2019/09/06	4	151.38	4	149.13	152.00	0	6,016	0.00%
2019/09/05	61	149.07	7	150.50	149.50	54	6,035	0.89%
2019/09/04	1	141.50	3	145.83	146.50	-2	6,003	-0.03%
2019/09/03	1	145.00	7	143.14	141.50	-6	6,258	-0.10%
2019/09/02	0	0.00	3	142.33	142.50	-3	6,345	-0.05%
2019/08/30	5	140.00	12	142.13	137.00	-7	6,354	-0.11%
2019/08/29	11	140.91	12	138.17	139.50	-1	6,446	-0.02%
2019/08/28	1	136.00	0	0.00	136.50	1	6,477	0.02%
2019/08/27	2	139.50	1	141.50	139.00	1	6,511	0.02%
2019/08/26	1	141.00	0	0.00	141.00	1	6,534	0.02%
2019/08/23	13	139.81	8	140.31	140.00	5	6,560	0.08%
2019/08/22	62	145.67	11	143.14	143.50	51	6,542	0.78%
2019/08/21	0	0.00	4	144.00	146.00	-4	6,519	-0.06%
2019/08/20	4	141.63	3	145.33	143.00	1	6,657	0.02%
2019/08/19	6	141.83	25	139.98	141.50	-19	6,668	-0.28%
2019/08/16	9	140.11	2	142.00	139.50	7	6,761	0.10%
2019/08/15	15	139.77	13	140.73	142.00	2	6,802	0.03%
2019/08/14	35	144.46	18	143.31	140.00	17	6,830	0.25%
2019/08/13	3	139.00	5	138.20	137.00	-2	6,905	-0.03%
2019/08/12	6	141.08	6	138.83	137.00	0	7,028	0.00%
2019/08/08	3	137.67	8	137.44	140.00	-5	6,999	-0.07%
2019/08/07	8	135.06	8	133.88	132.00	0	6,911	0.00%
2019/08/06	10	126.75	6	127.33	129.00	4	6,759	0.06%
2019/08/05	6	130.00	8	131.81	128.00	-2	6,721	-0.03%
2019/08/02	6	128.50	3	128.33	128.00	3	6,697	0.04%
2019/08/01	0	0.00	7	137.00	137.50	-7	6,555	-0.11%
2019/07/31	19	132.00	28	132.30	137.50	-9	6,395	-0.14%
2019/07/30	5	125.00	3	124.50	125.00	2	6,240	0.03%
2019/07/29	13	128.00	4.4	127.98	129.00	8.6	6,282	0.14%
2019/07/26	0	0.00	0.3	128.00	128.50	-0.3	6,401	-0.01%
2019/07/25	26	127.48	19	128.82	127.00	7	6,397	0.11%
2019/07/24	105	126.04	60	124.31	125.50	45	6,350	0.71%	大買/
2019/07/23	60	130.35	53	127.57	126.00	7	6,387	0.11%
2019/07/22	4	128.75	3	125.83	129.50	1	6,256	0.02%
2019/07/19	3	118.00	102	118.14	118.00	-99	6,133	-1.61%	大賣/
2019/07/18	6	112.25	191	112.78	112.50	-185	6,100	-3.03%	大賣/鉅額交易
2019/07/17	14	115.11	17	115.35	115.00	-3	6,113	-0.05%
2019/07/16	15	118.23	7	117.43	115.00	8	6,170	0.13%
2019/07/15	1	117.00	0	0.00	117.00	1	6,164	0.02%
2019/07/12	0	0.00	2	115.50	115.00	-2	6,239	-0.03%
2019/07/11	0	0.00	2	115.00	114.00	-2	6,344	-0.03%
2019/07/10	3	112.17	0	0.00	112.00	3	6,461	0.05%
2019/07/09	2	116.00	1	117.00	117.50	1	6,531	0.02%
2019/07/08	1	115.00	0	0.00	115.50	1	6,493	0.02%
2019/07/04	21	118.79	14	118.93	119.00	7	6,540	0.11%
2019/07/03	30	115.87	31	116.44	117.50	-1	6,525	-0.02%
2019/07/02	1	115.00	0	0.00	118.50	1	6,440	0.02%
2019/07/01	8	115.38	3	116.67	118.00	5	6,417	0.08%
2019/06/28	89	110.92	86	110.16	109.00	3	6,305	0.05%
2019/06/27	18	109.89	23	110.48	112.00	-5	6,171	-0.08%
2019/06/25	2	100.50	4	102.63	104.00	-2	6,050	-0.03%
2019/06/24	2	100.00	0	0.00	103.50	2	6,065	0.03%
2019/06/21	1	101.00	0	0.00	102.00	1	6,081	0.02%
2019/06/20	2	105.00	6	104.42	104.50	-4	6,077	-0.07%
2019/06/19	12	101.54	9	102.28	103.00	3	6,048	0.05%
2019/06/18	3	99.57	3	101.00	98.70	0	6,026	0.00%
2019/06/17	3	98.63	1	98.80	98.90	2	6,073	0.03%
2019/06/13	4	100.43	9	100.09	99.40	-5	6,074	-0.08%
2019/06/12	42	101.72	38	102.41	99.90	4	6,206	0.06%
2019/06/11	42	101.19	55	100.23	100.00	-13	6,389	-0.20%
2019/06/10	8	90.15	25	91.42	94.60	-17	6,229	-0.27%
2019/06/06	18	87.04	13	87.59	86.00	5	6,184	0.08%
2019/06/05	41	90.03	9	91.10	88.30	32	6,198	0.52%
2019/06/04	14	90.52	16	90.54	91.60	-2	6,100	-0.03%
2019/06/03	5	88.82	11	88.62	88.30	-6	6,072	-0.10%
2019/05/31	12	87.84	7	88.76	86.90	5	6,045	0.08%
2019/05/30	12	86.42	16	86.84	87.00	-4	5,989	-0.07%
2019/05/29	2	84.05	3	82.33	84.00	-1	5,936	-0.02%
2019/05/28	8	84.75	11	83.99	84.60	-3	5,951	-0.05%
2019/05/27	29	83.23	24	83.19	82.80	5	5,916	0.08%
2019/05/24	11	88.84	8	88.78	88.10	3	5,781	0.05%
2019/05/23	17	87.67	13	87.50	90.50	4	5,741	0.07%
2019/05/22	14	93.96	21	93.87	93.00	-7	5,668	-0.12%
2019/05/21	27	88.43	29	89.16	90.50	-2	5,621	-0.04%
2019/05/20	9	87.69	29	86.96	89.60	-20	5,628	-0.36%
2019/05/17	21	96.59	229.1	101.19	91.80	-208.1	5,596	-3.72%	大賣/鉅額交易
2019/05/16	14	106.68	2	105.75	102.00	12	5,524	0.22%
2019/05/15	13	109.19	47	108.86	108.50	-34	5,498	-0.62%
2019/05/14	14	102.07	19	101.19	104.50	-5	5,448	-0.09%
2019/05/13	20	103.55	12	102.92	100.50	8	5,444	0.15%
2019/05/10	7	106.00	9	105.78	106.50	-2	5,499	-0.04%
2019/05/09	63	107.71	6	105.42	104.00	57	5,628	1.01%
2019/05/08	149	108.34	23	106.78	109.00	126	5,619	2.24%	大買/鉅額交易
2019/05/07	11.1	108.58	13	108.50	107.50	-1.9	5,629	-0.03%
2019/05/06	241	107.99	10	108.75	105.50	231	5,579	4.14%	大買/鉅額交易
2019/05/03	20	107.53	11	107.00	112.00	9	5,487	0.16%
2019/05/02	4	102.00	3	101.50	103.00	1	5,371	0.02%
2019/04/30	6	100.45	4	99.53	101.50	2	5,429	0.04%
2019/04/29	14	96.61	21	96.36	98.70	-7	5,496	-0.13%
2019/04/26	0	0.00	4	99.95	99.50	-4	5,470	-0.07%
2019/04/25	0	0.00	1	102.50	103.00	-1	5,552	-0.02%
2019/04/23	14	103.07	14	103.50	104.50	0	5,721	0.00%
2019/04/18	3	99.53	2	98.10	100.00	1	5,493	0.02%
2019/04/17	0	0.00	3	98.10	98.10	-3	5,448	-0.06%
2019/04/16	2	95.60	1	95.60	98.10	1	5,368	0.02%
2019/04/15	4	93.68	2	92.65	92.00	2	5,296	0.04%
2019/04/12	1	87.20	0	0.00	87.30	1	5,209	0.02%
2019/04/11	2	87.95	160	87.49	86.50	-158	5,225	-3.02%	大賣/鉅額交易
2019/04/10	0	0.00	5	87.02	87.90	-5	5,296	-0.09%
2019/04/09	1	88.80	0	0.00	87.70	1	5,283	0.02%
2019/04/08	0	0.00	1	88.40	88.20	-1	5,288	-0.02%
2019/04/03	31	90.45	0	0.00	90.80	31	5,248	0.59%
2019/04/02	1	89.70	1	88.70	88.20	0	5,217	0.00%
2019/03/29	11	89.75	2	88.80	88.80	9	5,144	0.17%
2019/03/28	0	0.00	1	85.10	84.90	-1	5,029	-0.02%
2019/03/27	2	85.30	2	85.10	85.10	0	5,061	0.00%
2019/03/26	1	83.50	7	86.00	83.50	-6	5,049	-0.12%
2019/03/25	0	0.00	3	83.20	85.00	-3	5,080	-0.06%
2019/03/22	1	85.50	1	85.10	84.60	0	5,091	0.00%
2019/03/21	3	83.03	3	85.27	85.50	0	5,059	0.00%
2019/03/20	6	82.60	0	0.00	82.40	6	5,035	0.12%
2019/03/19	2	81.25	2	80.90	80.90	0	5,063	0.00%
2019/03/15	9	79.57	1	80.30	80.50	8	5,150	0.16%
2019/03/14	2	76.90	9	78.58	77.80	-7	4,998	-0.14%
2019/03/13	4	72.40	27	72.57	72.70	-23	4,833	-0.48%
2019/03/12	0	0.00	47	70.36	70.80	-47	4,830	-0.97%
2019/03/11	0	0.00	6	69.68	69.20	-6	5,033	-0.12%
2019/03/08	12	65.64	3	65.50	67.00	9	4,985	0.18%
2019/03/07	4	66.55	1	66.40	66.50	3	4,989	0.06%
2019/03/06	2	67.20	0	0.00	67.20	2	5,068	0.04%
2019/03/05	6	67.95	1	68.00	67.50	5	5,124	0.10%
2019/02/27	2	67.70	3	67.73	68.30	-1	5,301	-0.02%
2019/02/26	2	69.80	1	69.20	69.10	1	5,292	0.02%
2019/02/22	2	69.35	1	68.80	68.80	1	5,313	0.02%
2019/02/21	4	69.98	6	71.08	69.90	-2	5,302	-0.04%
2019/02/20	3	70.03	0	0.00	69.40	3	5,246	0.06%
2019/02/19	40	70.66	1	71.30	70.60	39	5,206	0.75%
2019/02/18	1	70.30	22	68.69	69.60	-21	5,144	-0.41%
2019/02/15	5	65.24	4	65.60	66.80	1	5,016	0.02%
2019/02/14	4	64.65	6	64.47	65.20	-2	4,913	-0.04%
2019/02/13	3	64.87	5	65.40	64.20	-2	4,874	-0.04%
2019/02/12	3	64.50	1	64.90	65.00	2	4,821	0.04%
2019/02/11	0	0.00	5	64.46	65.50	-5	4,776	-0.10%
2019/01/30	2	59.90	7	60.97	61.00	-5	4,652	-0.11%
2019/01/29	0	0.00	8	58.20	58.20	-8	4,489	-0.18%
2019/01/28	9	58.18	4	58.25	58.10	5	4,577	0.11%
2019/01/24	2	57.40	0	0.00	57.10	2	4,746	0.04%
2019/01/23	0	0.00	2	58.00	57.70	-2	4,748	-0.04%
2019/01/22	2	58.15	0	0.00	57.60	2	4,736	0.04%
2019/01/21	0	0.00	1	57.90	58.90	-1	4,698	-0.02%
2019/01/18	19	57.55	10	58.21	57.30	9	4,629	0.19%
2019/01/17	1	58.10	2	57.35	56.80	-1	4,596	-0.02%
2019/01/16	5	58.34	12	58.12	59.20	-7	4,485	-0.16%
2019/01/15	0	0.00	5	54.42	54.30	-5	4,288	-0.12%
2019/01/14	3	52.70	0	0.00	52.40	3	4,244	0.07%
2019/01/11	0	0.00	2	53.60	53.60	-2	4,275	-0.05%
2019/01/10	8	54.25	1	54.10	53.60	7	4,281	0.16%
2019/01/09	1	53.40	3	53.30	53.30	-2	4,311	-0.05%
2019/01/07	2	52.05	6	53.10	52.50	-4	4,339	-0.09%
2019/01/04	0	0.00	1	48.75	50.90	-1	4,312	-0.02%
2019/01/03	0	0.00	2	50.85	50.30	-2	4,344	-0.05%
2019/01/02	5	52.16	0	0.00	51.70	5	4,356	0.11%
2018/12/28	0	0.00	2	50.50	50.00	-2	4,303	-0.05%
2018/12/24	0	0.00	2	49.55	49.70	-2	4,344	-0.05%
2018/12/22	1	49.05	1	48.45	48.95	0	4,337	0.00%
2018/12/20	0	0.00	4	49.13	49.20	-4	4,354	-0.09%
2018/12/18	2	50.50	0	0.00	50.40	2	4,274	0.05%
2018/12/12	0	0.00	6	54.37	53.80	-6	4,180	-0.14%
2018/12/11	0	0.00	17	51.48	53.20	-17	4,060	-0.42%
2018/12/07	1	49.70	0	0.00	49.40	1	3,888	0.03%
2018/12/06	75	50.09	0	0.00	48.35	75	3,858	1.94%
2018/12/05	60	53.40	4	53.95	53.50	56	3,781	1.48%
2018/12/04	41	55.80	2	55.25	55.00	39	3,744	1.04%
2018/11/30	0	0.00	3	48.70	48.60	-3	3,466	-0.09%
2018/11/29	4	48.23	5	48.58	48.00	-1	3,443	-0.03%
2018/11/27	1	46.60	1	46.70	47.15	0	3,276	0.00%
2018/11/23	5	42.00	11	42.05	42.25	-6	3,107	-0.19%
2018/11/22	12	43.83	8	44.44	43.15	4	3,086	0.13%
2018/11/20	2	43.05	1	43.60	43.05	1	3,028	0.03%
2018/11/19	2	43.75	0	0.00	44.00	2	3,069	0.07%
2018/11/16	1	43.65	0	0.00	43.50	1	3,064	0.03%
2018/11/06	0	0.00	3	47.30	45.55	-3	3,001	-0.10%
2018/11/05	4	47.98	10	48.60	47.30	-6	2,955	-0.20%
2018/11/02	6	45.10	14	45.45	46.00	-8	2,851	-0.28%
2018/11/01	2	41.93	8	43.14	43.20	-6	2,695	-0.22%
2018/10/31	1	38.90	0	0.00	39.60	1	2,648	0.04%
2018/10/30	3	36.50	3	37.00	37.30	0	2,699	0.00%
2018/10/26	5	37.56	26	37.10	37.90	-21	2,722	-0.77%
2018/10/25	2	37.70	1	38.20	38.20	1	2,738	0.04%
2018/10/24	0	0.00	1	41.35	41.25	-1	2,695	-0.04%
2018/10/23	0	0.00	6	41.63	40.80	-6	2,682	-0.22%
2018/10/22	0	0.00	3	41.00	40.90	-3	2,677	-0.11%
2018/10/19	6	39.73	0	0.00	40.40	6	2,662	0.23%
2018/10/18	2	42.30	0	0.00	41.85	2	2,626	0.08%
2018/10/17	13	41.72	0	0.00	41.80	13	2,590	0.50%
2018/10/12	0	0.00	3	40.75	41.80	-3	2,424	-0.12%
2018/10/09	7	47.66	0	0.00	47.50	7	2,318	0.30%
2018/10/08	9	49.92	9	50.13	48.90	0	2,290	0.00%
2018/10/05	3	52.27	0	0.00	51.10	3	2,254	0.13%
2018/10/04	11	55.12	0	0.00	54.60	11	2,222	0.49%
2018/10/03	14	57.69	9	57.70	57.20	5	2,189	0.23%
2018/10/02	0	0.00	5	59.30	59.30	-5	2,224	-0.22%
2018/09/28	6	57.75	6	58.98	59.00	0	2,341	0.00%
2018/09/27	5	59.10	0	0.00	58.90	5	2,493	0.20%
2018/09/20	5	59.70	0	0.00	60.70	5	2,522	0.20%
2018/09/14	0	0.00	2	62.35	62.40	-2	2,550	-0.08%
2018/09/13	1	59.60	1	60.30	60.50	0	2,574	0.00%
2018/09/12	9	59.20	8	59.89	59.70	1	2,605	0.04%
2018/09/11	7	59.64	8	60.95	61.00	-1	2,608	-0.04%
2018/09/10	7	60.99	3.2	61.19	61.00	3.8	2,632	0.15%
2018/09/07	0	0.00	7	65.77	65.50	-7	2,636	-0.27%
2018/09/06	1	67.20	1	68.10	67.60	0	2,625	0.00%
2018/09/05	4	67.45	1	67.40	68.00	3	2,653	0.11%
2018/09/04	1	68.00	1	69.00	68.80	0	2,645	0.00%
2018/08/31	1	66.10	0	0.00	66.20	1	2,738	0.04%
2018/08/30	0	0.00	1	65.70	67.20	-1	2,813	-0.04%
2018/08/24	0	0.00	1	65.10	65.80	-1	3,402	-0.03%
2018/08/20	3	66.00	0	0.00	67.00	3	3,542	0.08%
2018/08/17	11	69.59	0	0.00	69.00	11	3,516	0.31%
2018/08/15	1	68.00	0	0.00	68.20	1	3,538	0.03%
2018/08/14	0.2	69.30	1	69.30	69.30	-0.8	3,545	-0.02%
2018/08/13	3	68.40	0	0.00	69.50	3	3,550	0.08%
2018/08/07	0	0.00	2	70.60	71.00	-2	3,490	-0.06%
2018/08/06	7	73.79	0	0.00	72.20	7	3,469	0.20%
2018/08/03	1	74.60	6.1	74.53	76.00	-5.1	3,393	-0.15%
2018/08/02	5	73.30	6.3	75.19	73.30	-1.3	3,375	-0.04%
2018/08/01	8	73.80	7	72.94	74.20	1	3,346	0.03%
2018/07/31	0	0.00	10	71.40	72.00	-10	3,331	-0.30%
2018/07/30	0	0.00	51	70.17	70.40	-51	3,329	-1.53%
2018/07/27	12	70.90	0	0.00	70.70	12	3,323	0.36%
2018/07/26	0.2	71.10	2	70.50	71.50	-1.8	3,315	-0.06%
2018/07/24	0.2	70.80	0	0.00	71.10	0.2	3,386	0.00%
2018/07/19	10	71.50	0	0.00	71.30	10	3,465	0.29%
2018/07/17	0	0.00	1	71.60	72.00	-1	3,684	-0.03%
2018/07/16	1	71.00	5	71.60	71.30	-4	3,682	-0.11%
2018/07/11	0	0.00	1	73.90	73.90	-1	3,701	-0.03%
2018/07/10	0	0.00	37	74.60	75.90	-37	3,673	-1.01%
2018/07/09	10	74.47	9	74.32	74.40	1	3,627	0.03%
2018/07/06	1	71.50	5	70.92	71.50	-4	3,574	-0.11%
2018/07/05	81	73.31	86	74.65	73.80	-5	3,524	-0.14%
2018/07/04	0	0.00	11	71.81	72.70	-11	3,340	-0.33%
2018/07/03	1	71.20	8	71.40	70.50	-7	3,322	-0.21%
2018/07/02	0	0.00	1	71.90	71.60	-1	3,317	-0.03%
2018/06/29	1	71.30	2	71.10	71.10	-1	3,321	-0.03%
2018/06/28	1	70.60	7	70.51	69.90	-6	3,303	-0.18%
2018/06/26	2	67.70	1	69.10	68.60	1	3,320	0.03%
2018/06/22	3	67.10	0	0.00	66.90	3	3,334	0.09%
2018/06/21	12	68.65	4	70.30	68.50	8	3,314	0.24%
2018/06/20	1	68.30	1	68.70	69.00	0	3,296	0.00%
2018/06/19	31	69.26	0	0.00	68.80	31	3,317	0.93%
2018/06/15	14	71.95	1	71.60	70.80	13	3,321	0.39%
2018/06/14	7	73.23	10	72.98	71.80	-3	3,295	-0.09%
2018/06/13	3	72.87	6	73.12	72.40	-3	3,364	-0.09%
2018/06/12	14	72.04	0	0.00	72.00	14	3,403	0.41%
2018/06/11	24	70.58	16	72.41	72.40	8	3,464	0.23%
2018/06/08	2	70.85	2	71.25	71.00	0	3,418	0.00%
2018/06/07	13	71.59	33	72.38	71.70	-20	3,482	-0.57%
2018/06/06	3	74.47	1	74.40	73.80	2	3,442	0.06%
2018/06/05	11	74.70	3	72.80	71.20	8	3,301	0.24%
2018/06/04	0	0.00	15	70.04	70.80	-15	3,032	-0.49%
2018/06/01	1	63.80	13	64.20	64.40	-12	2,888	-0.42%
2018/05/30	75	65.95	14	65.60	64.50	61	2,843	2.15%
2018/05/29	1	67.30	6	67.72	67.10	-5	2,817	-0.18%
2018/05/28	8	65.89	10	64.70	66.00	-2	2,936	-0.07%
2018/05/25	4	63.40	1	63.30	63.30	3	3,014	0.10%
2018/05/24	12	62.19	0	0.00	62.50	12	3,333	0.36%
2018/05/23	5	63.10	0	0.00	62.80	5	3,364	0.15%
2018/05/22	7	62.64	0	0.00	62.40	7	3,396	0.21%
2018/05/09	0	0.00	2	66.65	66.60	-2	3,788	-0.05%
2018/05/08	3	66.73	1	65.40	67.30	2	3,811	0.05%
2018/05/07	0	0.00	2	65.50	65.00	-2	3,801	-0.05%
2018/05/02	2	68.65	8	69.00	67.80	-6	3,765	-0.16%
2018/04/30	0	0.00	1	66.00	66.50	-1	3,715	-0.03%
2018/04/27	1	64.10	1	65.60	63.80	0	3,688	0.00%
2018/04/26	1	63.00	0	0.00	63.00	1	3,669	0.03%
2018/04/25	0	0.00	3	63.77	65.00	-3	3,659	-0.08%
2018/04/24	2	60.95	15	62.93	62.90	-13	3,639	-0.36%
2018/04/23	16	62.49	1	62.00	62.00	15	3,467	0.43%
2018/04/18	8	68.10	0	0.00	69.20	8	3,461	0.23%
2018/04/17	9	69.29	0	0.00	68.00	9	3,436	0.26%
2018/04/16	1	72.20	0	0.00	72.40	1	3,400	0.03%
2018/04/12	0	0.00	6	72.60	72.50	-6	3,403	-0.18%
2018/04/11	1	71.10	1	72.00	71.20	0	3,392	0.00%
2018/04/10	0	0.00	1	70.50	70.50	-1	3,430	-0.03%
2018/04/09	3	70.40	0	0.00	69.50	3	3,476	0.09%
2018/04/03	0	0.00	2	71.20	71.40	-2	3,462	-0.06%
2018/03/30	2	71.50	2	71.80	71.50	0	3,470	0.00%
2018/03/28	21	68.87	0	0.00	67.40	21	3,386	0.62%
2018/03/26	6	70.50	0	0.00	70.70	6	3,344	0.18%
2018/03/23	10	69.20	0	0.00	70.20	10	3,332	0.30%
2018/03/22	16	72.25	0	0.00	71.90	16	3,307	0.48%
2018/03/21	0	0.00	15	74.70	76.00	-15	3,250	-0.46%
2018/03/20	7	73.06	0	0.00	73.00	7	3,194	0.22%
2018/03/19	1	73.40	2	73.45	74.50	-1	3,142	-0.03%
2018/03/16	1	71.40	0	0.00	70.50	1	3,065	0.03%
2018/03/15	10	70.10	0	0.00	70.70	10	3,000	0.33%
2018/03/13	0	0.00	2	74.50	72.40	-2	2,925	-0.07%
2018/03/12	1	71.50	0	0.00	71.70	1	2,784	0.04%
2018/03/08	1	71.60	0	0.00	71.20	1	2,753	0.04%
2018/03/07	1	72.90	0	0.00	72.00	1	2,744	0.04%
2018/03/01	2	76.50	2	75.50	74.80	0	2,766	0.00%
2018/02/27	1	77.60	1	75.90	76.50	0	2,592	0.00%
2018/02/26	0	0.00	26	74.61	77.80	-26	2,536	-1.03%
2018/02/22	2	71.40	4	71.55	71.50	-2	2,170	-0.09%
2018/02/21	5	71.98	3	72.87	72.10	2	2,135	0.09%
2018/02/12	5	69.62	2	69.90	69.70	3	2,006	0.15%
2018/02/09	1	66.70	0	0.00	67.40	1	1,910	0.05%
2018/02/08	0	0.00	1	66.80	67.50	-1	1,830	-0.05%
2018/02/07	1	65.20	3	67.40	64.50	-2	1,774	-0.11%
2018/02/05	0	0.00	3	62.93	63.10	-3	1,705	-0.18%
2018/02/01	0	0.00	1	63.90	63.20	-1	1,732	-0.06%
2018/01/29	4	64.10	0	0.00	64.80	4	1,675	0.24%
2018/01/24	10	63.20	0	0.00	63.20	10	1,764	0.57%
2018/01/19	5	64.12	5	64.74	64.10	0	1,829	0.00%
2018/01/18	1	67.70	1	65.30	66.00	0	1,834	0.00%
2018/01/15	1	67.50	0	0.00	67.10	1	1,883	0.05%
2018/01/12	10	68.70	12	69.82	67.60	-2	1,879	-0.11%
2018/01/11	2	64.20	2	64.60	64.90	0	1,817	0.00%
2018/01/10	7	64.10	0	0.00	64.20	7	1,851	0.38%
2018/01/05	2	68.40	0	0.00	67.60	2	2,009	0.10%
2018/01/04	0	0.00	7	68.50	68.50	-7	2,043	-0.34%
2018/01/03	2	67.10	12	67.65	66.50	-10	2,122	-0.47%
2018/01/02	4	65.80	4	64.45	65.80	0	2,198	0.00%