茂達 (6138)-永豐金-松山券商分點個股進出

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

茂達

(6138)

可現股當沖

股價
198.0
漲跌
▲0.5
漲幅
+0.25%
成交量
371張
產業
上櫃半導體類股
533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

茂達 (6138)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
2024/04/26	2	200.00	2	198.00	198.00	0	1,981	0.00%
2024/04/25	0	0.00	1	197.00	197.50	-1	2,003	-0.05%
2024/04/24	0	0.00	1	197.50	197.50	-1	2,016	-0.05%
2024/04/22	0	192.50	0	0.00	192.00	0	2,049	0.00%
2024/04/18	1	200.00	0.3	199.00	197.00	0.7	2,025	0.03%
2024/04/16	3	197.33	0	194.50	195.00	3	2,144	0.14%
2024/04/15	1	202.00	0	0.00	201.50	1	2,227	0.04%
2024/04/12	0	0.00	0	206.00	205.50	0	2,248	0.00%
2024/04/11	0	204.00	0	0.00	204.00	0	2,267	0.00%
2024/04/10	0.3	209.00	0	0.00	208.00	0.3	2,288	0.01%
2024/04/03	0	0.00	1	201.50	205.00	-1	2,306	-0.04%
2024/04/02	1	203.50	1	204.00	203.50	0	2,443	0.00%
2024/04/01	1	208.00	0	0.00	210.50	1	2,495	0.04%
2024/03/28	1	202.00	1	201.50	201.50	0	2,578	0.00%
2024/03/22	0	0.00	2	208.00	209.00	-2	3,065	-0.07%
2024/03/20	6	212.42	1	216.00	212.00	5	3,102	0.16%
2024/03/19	1	216.00	2	212.50	211.00	-1	3,171	-0.03%
2024/03/15	0	0.00	0.3	214.46	212.50	-0.3	3,288	-0.01%
2024/03/14	2.1	207.20	0	0.00	210.50	2.1	3,277	0.06%
2024/03/13	2.2	200.01	1	201.00	200.00	1.2	3,278	0.04%
2024/03/12	0.1	207.50	0	0.00	205.00	0.1	3,304	0.00%
2024/03/11	4.1	209.32	5	207.90	204.00	-0.9	3,308	-0.03%
2024/03/08	10	215.05	36	215.96	209.50	-26	3,302	-0.79%
2024/03/07	5.1	219.71	1	221.00	219.00	4.1	3,311	0.12%
2024/03/06	5.1	225.01	2	224.00	223.50	3.1	3,302	0.09%
2024/03/05	5	228.90	2	227.00	227.00	3	3,293	0.09%
2024/03/04	3	232.50	2	233.50	229.50	1	3,319	0.03%
2024/03/01	3	232.50	3	228.50	228.50	0	3,315	0.00%
2024/02/29	4	242.25	3	240.17	234.50	1	3,327	0.03%
2024/02/27	2	229.50	11	226.82	231.00	-9	3,258	-0.28%
2024/02/26	7	218.07	0	0.00	218.00	7	3,313	0.21%
2024/02/23	2	221.75	0	0.00	220.00	2	3,389	0.06%
2024/02/22	2	224.75	0	0.00	224.00	2	3,512	0.06%
2024/02/21	1	232.50	2	223.52	223.50	-1	3,691	-0.03%
2024/02/20	0	0.00	5	229.20	227.00	-5	3,709	-0.13%
2024/02/19	8	233.56	3	239.50	227.50	5	3,673	0.14%
2024/02/16	1	232.00	6	229.33	237.50	-5	3,750	-0.13%
2024/02/15	1	223.50	0	225.00	226.00	1	3,787	0.03%
2024/02/05	1	221.00	0	0.00	220.00	1	3,797	0.03%
2024/02/02	0	0.00	0	221.00	219.50	0	3,861	0.00%
2024/01/31	3	208.67	1	209.50	210.00	2	3,989	0.05%
2024/01/30	3	212.33	0	0.00	212.00	3	4,034	0.07%
2024/01/29	0	208.67	0	0.00	214.00	0	4,021	0.00%
2024/01/26	1	209.01	2	211.75	209.00	-1	4,020	-0.02%
2024/01/25	2	218.00	3	217.83	219.00	-1	3,989	-0.03%
2024/01/24	2	211.50	0	0.00	211.50	2	3,961	0.05%
2024/01/22	3	217.50	1	215.50	217.50	2	3,947	0.05%
2024/01/16	0	0.00	4	226.63	227.50	-4	3,907	-0.10%
2024/01/15	1	224.00	0	0.00	223.00	1	3,899	0.03%
2024/01/12	24	222.00	1	223.00	222.00	23	3,906	0.59%
2024/01/11	1	231.00	1	232.49	226.50	0	3,889	0.00%
2024/01/10	3	228.83	4	228.75	227.00	-1	3,877	-0.03%
2024/01/09	2	219.75	6	222.67	225.00	-4	3,860	-0.10%
2024/01/08	1	214.00	0	217.00	213.50	1	3,791	0.03%
2024/01/05	2	211.49	1	213.50	213.50	1	3,830	0.03%
2024/01/04	1	210.50	0	0.00	207.00	1	3,829	0.03%
2024/01/03	1	216.50	1	214.00	214.00	0	3,815	0.00%
2024/01/02	3	219.83	1	219.00	219.00	2	3,814	0.05%
2023/12/29	1	221.50	40	222.50	221.50	-39	3,799	-1.03%
2023/12/28	3	226.67	3	226.50	223.50	0	3,759	0.00%
2023/12/27	42	222.32	5	222.00	223.00	37	3,625	1.02%
2023/12/26	3	212.67	3	213.00	212.00	0	3,550	0.00%
2023/12/25	7	216.79	3	219.17	211.50	4	3,522	0.11%
2023/12/22	8	220.50	16	221.19	220.00	-8	3,454	-0.23%
2023/12/21	7	214.00	9	215.56	218.00	-2	3,317	-0.06%
2023/12/20	13	218.35	15	216.83	219.50	-2	3,192	-0.06%
2023/12/19	0	0.00	1	203.00	205.00	-1	2,987	-0.03%
2023/12/18	0	0.00	2	199.25	199.00	-2	2,947	-0.07%
2023/12/15	4	204.63	1	204.50	204.50	3	2,930	0.10%
2023/12/14	4	198.25	0	0.00	203.00	4	2,888	0.14%
2023/12/13	0	194.33	3	192.17	195.50	-3	2,817	-0.11%
2023/12/12	2	203.00	1	196.00	196.00	1	2,748	0.04%
2023/12/11	1	201.00	3	201.00	200.50	-2	2,688	-0.07%
2023/12/08	2	200.50	1	204.00	198.50	1	2,680	0.04%
2023/12/07	4	201.50	3	198.50	198.00	1	2,661	0.04%
2023/12/06	3	204.00	0	0.00	203.50	3	2,646	0.11%
2023/12/04	2	203.00	0.1	202.00	202.00	1.9	2,718	0.07%
2023/12/01	2	201.25	0	0.00	199.00	2	2,719	0.07%
2023/11/29	0.1	203.00	60	200.25	204.00	-59.9	2,725	-2.20%
2023/11/28	1	198.50	1	202.50	202.50	0	2,707	0.00%
2023/11/27	2	199.00	1	196.00	196.00	1	2,689	0.04%
2023/11/24	62	200.04	3	198.83	199.00	59	2,641	2.23%
2023/11/22	9	211.22	13	209.23	210.00	-4	2,424	-0.17%
2023/11/21	5	203.00	17	204.97	207.00	-12	2,325	-0.52%
2023/11/20	128	197.72	18	201.03	198.50	110	2,186	5.03%	大買/鉅額交易
2023/11/17	14	185.18	1	184.94	185.00	13	1,993	0.65%
2023/11/16	7	179.50	85	178.05	179.50	-78	1,943	-4.01%
2023/11/15	17	185.06	8	182.93	183.50	9	1,901	0.47%
2023/11/14	5	173.60	20.1	174.63	178.50	-15.1	1,749	-0.86%
2023/11/13	23	169.06	5	166.01	169.00	18	1,650	1.09%
2023/11/10	47	172.61	3	172.33	170.00	44	1,607	2.74%
2023/11/09	113	169.82	8.1	169.27	170.50	104.9	1,533	6.84%	大買/鉅額交易
2023/11/08	2.1	164.50	12	164.79	164.50	-9.9	1,436	-0.69%
2023/11/07	6	163.92	11.4	160.58	164.50	-5.4	1,376	-0.40%
2023/11/06	5	157.50	0	0.00	157.00	5	1,314	0.38%
2023/10/31	2	156.50	0	0.00	151.00	2	1,363	0.15%
2023/10/30	0	0.00	1	155.00	155.50	-1	1,375	-0.07%
2023/10/27	2	150.25	2	149.50	148.50	0	1,375	0.00%
2023/10/26	0	0.00	1	155.00	152.00	-1	1,377	-0.07%
2023/10/25	4	158.50	0	0.00	158.00	4	1,389	0.29%
2023/10/24	2	152.25	0	0.00	153.50	2	1,403	0.14%
2023/10/20	1	156.00	0	158.50	155.50	1	1,409	0.07%
2023/10/19	0	0.00	0	156.00	160.00	0	1,406	0.00%
2023/10/18	14	158.14	68	158.65	159.00	-54	1,396	-3.87%
2023/10/17	60	162.50	7	160.79	161.50	53	1,370	3.87%
2023/10/13	1	158.00	4	160.37	159.50	-3	1,315	-0.23%
2023/10/12	5	155.00	0	157.00	156.00	5	1,262	0.40%
2023/10/11	0	0.00	0	154.50	151.00	0	1,261	0.00%
2023/10/06	0	0.00	2	154.25	155.50	-2	1,269	-0.16%
2023/10/02	0	0.00	1	145.50	147.00	-1	1,463	-0.07%
2023/09/27	0	143.00	0	0.00	141.50	0	1,734	0.00%
2023/09/22	0	143.00	0	0.00	144.50	0	1,779	0.00%
2023/09/21	0	143.50	5	142.50	142.50	-5	1,782	-0.28%
2023/09/20	1	145.50	0	0.00	146.00	1	1,785	0.06%
2023/09/14	6	154.50	0	0.00	154.50	6	1,778	0.34%
2023/09/13	0	0.00	1	153.50	152.00	-1	1,785	-0.06%
2023/09/12	2	152.00	1	154.00	153.50	1	1,821	0.05%
2023/09/11	2	152.50	2	151.00	153.00	0	1,841	0.00%
2023/09/08	1	150.50	1	149.50	151.00	0	1,847	0.00%
2023/09/07	5	153.40	11	152.73	151.00	-6	1,896	-0.32%
2023/09/06	3	149.17	6	149.17	149.50	-3	1,795	-0.17%
2023/09/05	0	0.00	3	145.67	146.50	-3	1,750	-0.17%
2023/09/01	0	0.00	0	140.00	139.50	0	1,719	0.00%
2023/08/31	0	0.00	0	137.50	136.00	0	1,714	0.00%
2023/08/24	5	129.50	0	0.00	127.50	5	1,742	0.29%
2023/08/23	0.1	126.50	0	0.00	126.50	0.1	1,765	0.01%
2023/08/22	0	0.00	0.1	124.50	124.50	-0.1	1,773	-0.01%
2023/08/17	0	126.50	0	0.00	130.00	0	1,775	0.00%
2023/08/15	1	128.00	0	0.00	125.00	1	1,766	0.06%
2023/08/14	1	128.00	5	128.00	126.00	-4	1,761	-0.23%
2023/08/11	0	131.25	0	0.00	130.50	0	1,752	0.00%
2023/08/10	1	130.00	0	0.00	129.50	1	1,757	0.06%
2023/08/07	1	136.50	0	0.00	134.50	1	1,834	0.05%
2023/08/04	1	138.01	0	0.00	139.00	1	1,825	0.05%
2023/08/02	0.4	140.25	0	0.00	140.50	0.4	1,839	0.02%
2023/08/01	1	151.00	0	0.00	146.00	1	1,839	0.05%
2023/07/28	0	148.00	2	149.00	149.50	-2	1,831	-0.11%
2023/07/27	3	156.50	0	0.00	156.50	3	1,825	0.16%
2023/07/26	1	152.00	0	0.00	152.00	1	1,808	0.06%
2023/07/25	1	152.50	0	0.00	153.50	1	1,839	0.05%
2023/07/24	1	151.50	0	0.00	152.00	1	1,874	0.05%
2023/07/21	2	152.25	1	153.50	154.00	1	1,921	0.05%
2023/07/20	0	0.00	1	155.50	155.50	-1	2,002	-0.05%
2023/07/19	6	155.42	0	0.00	154.00	6	2,006	0.30%
2023/07/18	2	154.25	1	152.50	153.00	1	2,018	0.05%
2023/07/14	3	155.83	3	155.50	156.50	0	2,085	0.00%
2023/07/13	11	151.96	11	153.00	153.00	0	2,147	0.00%
2023/07/12	7	153.21	7	152.07	150.50	0	2,203	0.00%
2023/07/11	11	151.55	11	151.00	151.50	0	2,197	0.00%
2023/07/10	19	152.21	12	149.93	149.50	7	2,195	0.32%
2023/07/07	13	162.81	14	165.04	161.00	-1	2,170	-0.05%
2023/07/06	42	179.31	25	180.48	171.50	17	2,169	0.78%
2023/07/05	0	0.00	3	173.00	174.50	-3	2,139	-0.14%
2023/06/30	0	159.50	2	159.50	159.50	-2	2,123	-0.09%
2023/06/29	0	161.50	0	166.00	159.50	0	2,217	0.00%
2023/06/19	2	168.25	0	0.00	167.00	2	2,786	0.07%
2023/06/16	0	0.00	0	168.50	168.00	0	2,777	0.00%
2023/06/14	1	172.50	1	167.00	166.00	0	2,730	0.00%
2023/06/13	1	169.00	1	172.99	171.00	0	2,705	0.00%
2023/06/01	0	0.00	0	163.50	163.50	0	2,693	0.00%
2023/05/30	4	164.25	2	161.50	161.00	2	2,713	0.07%
2023/05/29	0	0.00	3	159.33	165.00	-3	2,693	-0.11%
2023/05/26	1	156.00	0	0.00	155.50	1	2,702	0.04%
2023/05/25	0	0.00	2	154.75	154.50	-2	2,734	-0.07%
2023/05/16	0	147.00	0	0.00	146.50	0	2,876	0.00%
2023/05/15	2	143.75	1	144.50	144.00	1	2,888	0.03%
2023/05/12	0	150.00	1	149.50	150.00	-1	2,907	-0.03%
2023/05/11	0	0.00	1	151.00	148.50	-1	3,066	-0.03%
2023/05/09	3	170.00	0	166.50	166.00	3	3,169	0.09%
2023/05/08	2	173.50	1	173.00	172.00	1	3,179	0.03%
2023/05/04	1	167.50	0	0.00	166.00	1	3,309	0.03%
2023/05/03	1	169.50	1	172.50	167.50	0	3,323	0.00%
2023/05/02	0	0.00	2	170.50	171.00	-2	3,330	-0.06%
2023/04/28	0	0.00	0	170.75	169.50	0	3,364	0.00%
2023/04/27	1.1	168.00	1	169.50	169.50	0.1	3,330	0.00%
2023/04/26	0	0.00	36.1	165.94	168.50	-36.1	3,288	-1.10%
2023/04/25	1	171.50	1	167.05	166.50	0	3,249	0.00%
2023/04/24	0	0.00	0	167.50	167.50	0	3,194	0.00%
2023/04/20	0	0.00	1.3	169.48	168.00	-1.3	3,194	-0.04%
2023/04/19	0	0.00	0	177.58	176.00	0	3,201	0.00%
2023/04/18	3	178.00	2	177.00	174.00	1	3,144	0.03%
2023/04/17	1	170.01	1	176.96	173.00	0	3,063	0.00%
2023/04/14	0.1	165.83	0	0.00	165.00	0.1	2,980	0.00%
2023/04/13	0.2	165.67	0	165.00	164.00	0.1	2,956	0.01%
2023/04/12	1	171.50	1	169.48	169.50	0	2,922	0.00%
2023/04/11	4	167.74	8	168.38	167.00	-4	2,858	-0.14%
2023/04/10	15	167.03	12.3	166.61	166.50	2.7	2,788	0.10%
2023/04/07	0	0.00	4	156.75	156.00	-4	2,648	-0.15%
2023/04/06	10	152.35	8	153.00	153.00	2	2,630	0.08%
2023/03/31	4	156.15	1	157.00	157.00	3	2,614	0.12%
2023/03/30	2	165.00	2	163.50	161.50	0	2,550	0.00%
2023/03/28	6.3	160.57	7.1	160.04	157.00	-0.8	2,372	-0.03%
2023/03/27	4	155.00	4.1	157.11	155.50	-0.1	2,194	0.00%
2023/03/24	0	152.00	0	0.00	151.50	0	2,119	0.00%
2023/03/23	0	0.00	1	153.50	153.00	-1	2,104	-0.05%
2023/03/22	41.2	154.54	4.7	151.87	154.50	36.5	2,052	1.78%
2023/03/21	1	145.00	0	0.00	145.00	1	1,935	0.05%
2023/03/20	1	146.00	3.1	144.23	146.50	-2.1	1,934	-0.11%
2023/03/16	0	0.00	1	141.00	140.00	-1	1,942	-0.05%
2023/03/15	1	139.01	1	140.00	139.00	0	1,960	0.00%
2023/03/13	0	142.00	0	0.00	142.00	0	2,043	0.00%
2023/03/10	3	141.83	0.1	142.00	141.50	2.9	2,141	0.14%
2023/03/09	0	0.00	3	149.67	147.00	-3	2,245	-0.13%
2023/03/08	0	0.00	9	147.00	149.00	-9	2,342	-0.38%
2023/03/03	4	148.25	2	148.50	148.00	2	2,388	0.08%
2023/03/01	2	142.50	1	145.50	146.00	1	2,413	0.04%
2023/02/24	1	145.00	0	0.00	145.00	1	2,408	0.04%
2023/02/23	2	147.50	4	148.00	149.50	-2	2,381	-0.08%
2023/02/22	0	144.50	1	143.00	143.50	-1	2,362	-0.04%
2023/02/21	0	0.00	5.3	148.12	149.50	-5.3	2,346	-0.23%
2023/02/20	3	148.17	0	0.00	150.00	3	2,338	0.13%
2023/02/17	0	0.00	5	150.00	148.50	-5	2,353	-0.21%
2023/02/16	0	151.00	0	0.00	151.00	0	2,356	0.00%
2023/02/15	0	0.00	10	148.00	148.50	-10	2,359	-0.42%
2023/02/14	0.1	151.50	0	0.00	151.50	0.1	2,339	0.00%
2023/02/13	0.1	153.50	0.5	151.00	150.50	-0.4	2,347	-0.02%
2023/02/10	1	160.00	1.1	158.48	155.50	-0.1	2,348	0.00%
2023/02/09	29.6	164.13	17	164.41	160.50	12.6	2,312	0.55%
2023/02/08	0.3	154.50	1.4	155.57	162.00	-1.1	2,136	-0.05%
2023/02/07	10	147.00	0	0.00	147.50	10	1,999	0.50%
2023/02/06	2	142.75	1	142.00	142.00	1	1,974	0.05%
2023/02/03	0.2	147.00	2	148.00	147.00	-1.8	1,946	-0.09%
2023/02/02	3	142.00	5	141.50	141.50	-2	1,838	-0.11%
2023/02/01	1	137.50	2	138.75	138.00	-1	1,795	-0.06%
2023/01/31	0	0.00	0	136.50	136.50	0	1,789	0.00%
2023/01/30	1	134.50	2	134.00	134.00	-1	1,773	-0.06%
2023/01/16	4	126.00	4	124.75	126.50	0	1,743	0.00%
2023/01/13	5	123.50	5.1	127.52	124.50	-0.1	1,746	-0.01%
2023/01/10	0	0.00	0	127.00	126.50	0	1,696	0.00%
2023/01/09	1.1	126.50	7	126.64	127.50	-5.9	1,693	-0.35%
2023/01/06	0	0.00	1	118.50	119.00	-1	1,664	-0.06%
2023/01/05	5	119.50	5	117.00	116.50	0	1,671	0.00%
2023/01/04	1	118.00	0	0.00	116.50	1	1,679	0.06%
2023/01/03	4	117.00	4	114.50	117.00	0	1,696	0.00%
2022/12/29	0	115.50	0	0.00	115.00	0	1,760	0.00%
2022/12/27	0	120.00	0	0.00	118.50	0	1,844	0.00%
2022/12/23	1	116.50	0	0.00	117.50	1	1,852	0.05%
2022/12/21	1	117.50	0	0.00	117.00	1	1,867	0.05%
2022/12/19	2	125.00	5	129.00	123.50	-3	1,878	-0.16%
2022/12/15	7	136.43	0	0.00	135.50	7	1,861	0.38%
2022/12/14	0	131.50	0	0.00	134.00	0	1,847	0.00%
2022/12/12	4	128.38	1	132.50	132.50	3	1,879	0.16%
2022/12/09	1	131.00	0	0.00	131.00	1	1,873	0.05%
2022/12/06	1	140.00	8	142.00	139.50	-7	1,824	-0.38%
2022/12/05	3	143.50	67	144.22	145.50	-64	1,787	-3.58%
2022/12/02	11	145.45	11.6	142.16	147.00	-0.6	1,737	-0.03%
2022/12/01	3	137.83	4	138.00	139.50	-1	1,672	-0.06%
2022/11/30	73	131.84	12	130.75	131.00	61	1,551	3.93%
2022/11/29	4	122.50	0	0.00	122.50	4	1,453	0.28%
2022/11/28	1	126.00	0	0.00	126.50	1	1,445	0.07%
2022/11/25	2	125.25	11	126.36	125.00	-9	1,449	-0.62%
2022/11/24	0	0.00	4	126.50	128.50	-4	1,400	-0.29%
2022/11/22	1	116.50	0.4	116.00	116.00	0.6	1,351	0.04%
2022/11/21	0.4	119.00	0	0.00	116.00	0.4	1,371	0.03%
2022/11/18	1	122.50	1	119.00	118.50	0	1,381	0.00%
2022/11/17	4	122.50	0	0.00	124.00	4	1,374	0.29%
2022/11/15	1	122.00	0	0.00	119.50	1	1,411	0.07%
2022/11/14	3	118.00	0	0.00	117.50	3	1,441	0.21%
2022/11/11	10	119.50	0	116.50	116.00	10	1,454	0.69%
2022/11/10	0	0.00	1	115.50	116.50	-1	1,447	-0.07%
2022/11/09	1	114.50	0	0.00	115.50	1	1,479	0.07%
2022/11/08	7	113.86	6	110.09	110.00	1	1,509	0.07%
2022/11/07	0	0.00	5	111.50	111.50	-5	1,660	-0.30%
2022/11/04	5	110.30	0	0.00	111.00	5	1,673	0.30%
2022/10/31	0	0.00	0.1	104.40	105.50	-0.1	1,656	-0.01%
2022/10/28	0.1	105.50	1.4	103.50	102.00	-1.2	1,662	-0.07%
2022/10/27	0.4	107.00	0	0.00	107.50	0.4	1,658	0.02%
2022/10/24	1	108.00	0	0.00	105.00	1	1,639	0.06%
2022/10/21	1	104.00	0	0.00	104.00	1	1,645	0.06%
2022/10/19	1	109.00	0	0.00	107.00	1	1,665	0.06%
2022/10/14	1	107.00	0	0.00	108.00	1	1,702	0.06%
2022/10/13	0.1	103.50	0	0.00	100.50	0.1	1,706	0.01%
2022/10/12	0	102.00	1	104.00	105.00	-1	1,696	-0.06%
2022/10/11	1	105.00	0	0.00	103.00	1	1,695	0.06%
2022/10/07	0.1	114.00	0	0.00	112.50	0.1	1,687	0.01%
2022/10/06	3	118.50	2	118.00	118.50	1	1,670	0.06%
2022/10/05	2	124.25	6	122.92	123.00	-4	1,644	-0.24%
2022/09/30	0	111.50	0	0.00	110.50	0	1,569	0.00%
2022/09/29	5	106.50	0	0.00	104.50	5	1,586	0.32%
2022/09/28	0	0.00	0.4	111.00	103.00	-0.4	1,603	-0.02%
2022/09/27	0.5	110.60	0	0.00	112.00	0.5	1,603	0.03%
2022/09/23	0	0.00	0	120.00	119.00	0	1,610	0.00%
2022/09/22	0	116.50	1	119.50	121.50	-1	1,625	-0.06%
2022/09/21	0	119.50	0	123.00	118.50	0	1,626	0.00%
2022/09/20	3	121.33	0.4	122.72	119.50	2.6	1,642	0.16%
2022/09/19	0.6	114.65	0	0.00	114.00	0.6	1,613	0.04%
2022/09/16	0	0.00	0.1	124.50	116.00	-0.1	1,625	0.00%
2022/09/15	1.1	120.43	1	118.50	118.00	0.1	1,639	0.01%
2022/09/14	0	0.00	1	119.00	119.50	-1	1,660	-0.06%
2022/09/13	0	0.00	1	122.00	120.00	-1	1,674	-0.06%
2022/09/12	2	123.50	2	122.50	120.00	0	1,691	0.00%
2022/09/08	4.1	120.61	6	120.92	121.00	-1.9	1,729	-0.11%
2022/09/07	2.1	119.34	0.1	135.00	122.50	2	1,760	0.11%
2022/09/06	0	126.00	1	126.50	126.50	-1	1,743	-0.06%
2022/09/02	0	0.00	2	136.00	133.00	-2	1,763	-0.11%
2022/09/01	2.1	138.02	0	0.00	135.00	2.1	1,763	0.12%
2022/08/31	1	140.01	2.1	140.83	141.00	-1.1	1,756	-0.06%
2022/08/30	1	137.50	1	139.61	140.00	0	1,771	0.00%
2022/08/26	1	144.00	7	145.29	143.50	-6	1,860	-0.32%
2022/08/25	2	143.00	4	143.63	142.00	-2	1,880	-0.11%
2022/08/24	1	141.50	2	144.25	141.00	-1	1,877	-0.05%
2022/08/23	0	0.00	6	144.50	143.00	-6	1,874	-0.32%
2022/08/22	4	148.25	2	149.26	147.00	2	1,865	0.11%
2022/08/19	6	148.00	4	147.62	147.00	2	1,821	0.11%
2022/08/18	12	140.75	8	142.50	141.50	4	1,767	0.23%
2022/08/17	7	139.64	2	139.75	139.50	5	1,739	0.29%
2022/08/16	0	0.00	4	138.13	137.00	-4	1,733	-0.23%
2022/08/15	2	141.50	1	139.50	141.00	1	1,721	0.06%
2022/08/12	6	137.67	1	139.00	138.50	5	1,691	0.30%
2022/08/05	1	121.50	1	122.00	121.00	0	1,601	0.00%
2022/08/03	0	123.50	0	0.00	119.50	0	1,678	0.00%
2022/08/01	0	0.00	1	125.50	125.50	-1	1,733	-0.06%
2022/07/28	0.1	129.50	0	0.00	124.00	0.1	1,774	0.01%
2022/07/27	2.3	136.74	0.1	145.00	136.50	2.2	1,774	0.12%
2022/07/26	0	135.50	8	139.88	134.00	-8	1,777	-0.45%
2022/07/25	1	142.51	0	0.00	142.50	1	1,788	0.06%
2022/07/22	1	147.50	0	0.00	147.00	1	1,824	0.05%
2022/07/21	3	149.00	0	147.50	150.00	3	1,854	0.16%
2022/07/19	0	0.00	0	140.00	137.00	0	1,858	0.00%
2022/07/18	0	0.00	0	142.00	140.00	0	1,870	0.00%
2022/07/15	1	140.50	2	138.50	139.50	-1	1,873	-0.05%
2022/07/14	0	137.58	0	0.00	139.00	0	1,875	0.00%
2022/07/13	2	133.00	0	0.00	133.00	2	1,875	0.11%
2022/07/12	3	129.50	0	0.00	129.50	3	1,887	0.16%
2022/07/11	1	136.50	0	0.00	137.50	1	1,917	0.05%
2022/07/08	1	136.00	1	139.00	137.50	0	1,935	0.00%
2022/07/07	2	131.00	2	134.25	133.50	0	1,972	0.00%
2022/07/06	0.3	131.50	0.5	132.48	129.50	-0.2	1,989	-0.01%
2022/07/05	0	138.00	0	0.00	138.00	0	2,021	0.00%
2022/07/04	0.7	137.26	0	0.00	136.50	0.7	2,102	0.03%
2022/07/01	0.2	140.01	0	0.00	139.00	0.2	2,156	0.01%
2022/06/30	0.1	147.50	0	0.00	142.50	0.1	2,244	0.00%
2022/06/29	0	153.50	3.1	149.39	150.50	-3.1	2,431	-0.13%
2022/06/28	1	153.00	1	152.50	152.50	0	2,708	0.00%
2022/06/27	1	162.50	1	161.00	161.00	0	2,806	0.00%
2022/06/24	1	156.00	1	157.00	156.50	0	2,810	0.00%
2022/06/23	0	155.00	0.5	153.93	154.00	-0.5	2,808	-0.02%
2022/06/22	4.5	155.50	12.5	160.00	153.50	-8	2,810	-0.28%
2022/06/21	1	164.50	0	0.00	164.50	1	2,805	0.04%
2022/06/20	5.5	162.00	0.3	166.95	160.00	5.2	2,816	0.18%
2022/06/17	5.3	168.94	0.5	171.00	168.00	4.8	2,807	0.17%
2022/06/16	7.6	175.07	8	180.75	171.50	-0.4	2,803	-0.01%
2022/06/15	0.1	186.50	0	0.00	184.00	0.1	2,817	0.00%
2022/06/14	2.1	192.66	2	189.50	191.50	0.1	2,835	0.00%
2022/06/13	0.1	195.00	1.5	192.98	194.00	-1.4	2,846	-0.05%
2022/06/10	1	202.55	0	0.00	201.00	1	2,885	0.04%
2022/06/09	0.5	205.00	0	0.00	208.00	0.5	2,884	0.02%
2022/06/07	0	0.00	2	213.00	209.00	-2	2,903	-0.07%
2022/06/06	3	208.00	1	207.50	207.00	2	2,876	0.07%
2022/06/02	2	216.25	3	216.50	216.00	-1	2,877	-0.03%
2022/06/01	0	0.00	1	213.50	210.00	-1	2,871	-0.03%
2022/05/31	1	210.50	1	211.00	212.00	0	2,876	0.00%
2022/05/30	0	0.00	6.5	207.61	209.50	-6.5	2,895	-0.22%
2022/05/27	2.1	200.24	1.1	200.58	199.50	1	2,902	0.03%
2022/05/25	0	201.28	3	199.50	200.50	-3	2,930	-0.10%
2022/05/24	0.5	204.00	2	201.00	198.00	-1.6	2,957	-0.05%
2022/05/23	10	209.15	0	0.00	206.00	10	2,961	0.34%
2022/05/20	2	213.00	1	211.00	212.00	1	2,989	0.03%
2022/05/19	0	0.00	1.5	207.86	209.50	-1.5	3,041	-0.05%
2022/05/18	7	209.86	7	214.43	209.50	0	3,065	0.00%
2022/05/17	1.5	207.10	1	208.50	211.00	0.5	3,130	0.02%
2022/05/16	2	205.00	1.5	214.72	202.50	0.6	3,251	0.02%
2022/05/13	2.5	206.48	1	207.00	206.00	1.5	3,323	0.04%
2022/05/12	5	205.70	6	206.00	201.00	-1	3,371	-0.03%
2022/05/11	1	199.50	2	200.25	197.50	-1	3,464	-0.03%
2022/05/10	3	197.50	2	199.00	204.00	1	3,521	0.03%
2022/05/09	1	198.50	2	197.25	202.50	-1	3,584	-0.03%
2022/05/06	0	0.00	3	198.50	200.50	-3	3,636	-0.08%
2022/05/05	1	205.00	2	206.25	207.00	-1	3,659	-0.03%
2022/05/04	5	200.20	3	199.50	200.00	2	3,724	0.05%
2022/05/03	1	195.00	1.5	195.33	196.50	-0.5	3,788	-0.01%
2022/04/29	3	192.17	3	192.83	190.00	0	3,833	0.00%
2022/04/28	1.1	188.54	1.1	187.45	183.50	0	3,841	0.00%
2022/04/27	3.5	182.95	21	182.05	187.00	-17.5	3,860	-0.45%
2022/04/26	0	199.12	0.5	197.50	196.00	-0.5	3,831	-0.01%
2022/04/25	1.5	202.33	0	0.00	197.00	1.5	3,885	0.04%
2022/04/22	0	0.00	0.5	212.00	213.00	-0.5	3,934	-0.01%
2022/04/21	0	218.00	0	0.00	217.00	0	4,014	0.00%
2022/04/20	0	219.50	0	0.00	216.50	0	4,048	0.00%
2022/04/18	0	221.50	0	0.00	216.50	0	4,115	0.00%
2022/04/15	0	223.50	0	0.00	228.00	0	4,165	0.00%
2022/04/14	0	225.00	0	0.00	222.00	0	4,211	0.00%
2022/04/13	2.5	226.90	3	223.33	224.50	-0.5	4,303	-0.01%
2022/04/12	3	224.00	3.5	222.95	228.00	-0.5	4,323	-0.01%
2022/04/11	2.5	224.91	1.5	221.66	221.50	1	4,344	0.02%
2022/04/08	0.5	239.29	0	0.00	234.00	0.5	4,365	0.01%
2022/04/07	2	239.50	0	0.00	233.50	2	4,383	0.05%
2022/04/06	2	250.75	0	0.00	249.00	2	4,481	0.04%
2022/04/01	35	260.61	15	261.23	263.50	20	4,683	0.43%
2022/03/31	16	252.88	33	254.36	256.50	-17	4,641	-0.37%
2022/03/30	21	239.38	4	241.50	241.50	17	4,452	0.38%
2022/03/29	1	230.50	1	230.00	232.00	0	4,462	0.00%
2022/03/28	0	228.00	0	0.00	228.00	0	4,624	0.00%
2022/03/25	0	0.00	0.5	229.68	227.50	-0.5	4,659	-0.01%
2022/03/24	0.5	229.99	1.1	229.50	229.50	-0.6	4,703	-0.01%
2022/03/23	13.1	230.08	13	228.15	230.00	0.1	4,800	0.00%
2022/03/21	11	228.18	12	227.63	228.00	-1	5,076	-0.02%
2022/03/18	2	223.75	1	220.00	225.50	1	5,096	0.02%
2022/03/17	3	214.83	3	217.16	218.50	0	5,070	0.00%
2022/03/16	0	203.00	0.6	203.00	205.50	-0.6	5,097	-0.01%
2022/03/15	1.6	208.23	2.6	205.45	197.00	-1	5,125	-0.02%
2022/03/14	1.5	215.50	1	212.56	214.00	0.5	5,165	0.01%
2022/03/11	0.1	212.00	0	0.00	215.00	0.1	5,316	0.00%
2022/03/10	1	220.50	1	221.49	220.50	0	5,391	0.00%
2022/03/09	0	209.50	0.6	211.31	211.50	-0.6	5,484	-0.01%
2022/03/08	1.6	214.82	2	216.75	208.00	-0.4	5,555	-0.01%
2022/03/07	0	221.50	0.7	215.08	215.00	-0.7	5,678	-0.01%
2022/03/04	1.1	233.87	1.1	231.10	230.50	0	5,852	0.00%
2022/03/03	1	232.50	2	231.00	230.50	-1	6,052	-0.02%
2022/03/02	17	230.50	18	223.83	230.50	-1	6,434	-0.02%
2022/03/01	2.1	227.94	1.1	226.67	226.00	1	6,642	0.02%
2022/02/25	1	225.48	1	225.00	222.50	0	6,789	0.00%
2022/02/24	2.7	221.34	1.7	221.00	219.00	1	6,826	0.01%
2022/02/23	19	226.03	19	222.95	226.00	0	6,857	0.00%
2022/02/22	2.7	220.95	2	222.50	222.00	0.7	6,978	0.01%
2022/02/21	2	229.75	1.7	229.89	229.00	0.3	7,143	0.00%
2022/02/18	0.4	238.00	1	236.00	239.00	-0.6	7,322	-0.01%
2022/02/17	4	240.63	2.4	243.13	238.50	1.6	7,430	0.02%
2022/02/16	31	251.05	29	250.17	249.50	2	7,569	0.03%
2022/02/15	5	239.00	7	244.36	242.00	-2	7,589	-0.03%
2022/02/14	14	237.85	2	238.50	234.00	12	7,515	0.16%
2022/02/11	3	242.17	2	241.50	246.00	1	7,505	0.01%
2022/02/10	0	0.00	1	234.00	230.50	-1	7,359	-0.01%
2022/02/09	0.7	225.01	1.7	227.09	228.50	-1	7,299	-0.01%
2022/02/08	2.1	232.54	1	238.50	231.50	1.1	7,210	0.01%
2022/02/07	3	240.82	3	242.67	244.50	0	7,154	0.00%
2022/01/26	3	239.17	3	240.67	232.50	0	7,140	0.00%
2022/01/25	3	248.50	16	248.13	248.00	-13	7,173	-0.18%
2022/01/24	23.1	244.99	23	242.00	245.00	0.1	7,174	0.00%
2022/01/21	27	246.54	26.1	241.52	246.50	0.9	7,184	0.01%
2022/01/20	0	0.00	0	248.50	248.00	0	7,168	0.00%
2022/01/19	26	245.00	26	239.00	245.00	0	7,146	0.00%
2022/01/18	2	246.99	2	245.00	245.50	0	7,196	0.00%
2022/01/17	2	237.75	5.2	239.09	243.50	-3.2	7,187	-0.04%
2022/01/14	15.2	226.62	8	230.25	232.00	7.2	7,196	0.10%
2022/01/13	4	224.13	0	225.50	221.00	4	7,290	0.05%
2022/01/12	2.1	224.74	3	230.50	229.50	-0.9	7,377	-0.01%
2022/01/11	5.1	232.30	0	0.00	228.00	5.1	7,437	0.07%
2022/01/10	1.4	237.69	1	241.00	238.00	0.4	7,413	0.00%
2022/01/07	2	237.50	1	239.50	237.00	1	7,381	0.01%
2022/01/06	2	244.01	2	242.75	241.00	0	7,317	0.00%
2022/01/05	0	255.50	0	0.00	253.50	0	7,230	0.00%
2022/01/04	21	263.50	62.1	265.39	263.50	-41.1	7,196	-0.57%
2022/01/03	1	285.50	1	272.54	272.50	0	7,341	0.00%
2021/12/30	23	278.20	20	280.50	278.50	3	7,310	0.04%
2021/12/29	6	280.25	6	282.33	285.00	0	7,225	0.00%
2021/12/28	7	275.50	8	275.94	278.50	-1	7,083	-0.01%
2021/12/27	2	263.93	10	268.30	267.50	-8	6,790	-0.12%
2021/12/24	11	257.55	8	265.31	254.50	3	6,658	0.05%
2021/12/23	4	263.75	2	267.00	262.00	2	6,584	0.03%
2021/12/22	34	264.51	42	260.25	258.00	-8	6,494	-0.12%
2021/12/21	2	257.50	1	257.50	257.50	1	6,406	0.02%
2021/12/20	3	260.17	20	258.78	256.50	-17	6,383	-0.27%
2021/12/17	8	264.88	11	266.09	267.50	-3	6,339	-0.05%
2021/12/16	66	267.78	19	268.16	268.00	47	6,270	0.75%
2021/12/15	3	237.33	2	244.50	253.50	1	6,068	0.02%
2021/12/14	0	234.00	0	0.00	230.50	0	5,974	0.00%
2021/12/13	0	245.00	0	0.00	245.50	0	5,916	0.00%
2021/12/10	0	244.50	1	250.50	245.00	-1	5,889	-0.02%
2021/12/09	2	241.75	0	0.00	243.50	2	5,839	0.03%
2021/12/08	0	249.25	0.2	247.00	244.50	-0.2	5,798	0.00%
2021/12/07	23	248.13	21	266.00	247.00	2	5,733	0.03%
2021/12/06	0	0.00	1	264.00	262.00	-1	5,608	-0.02%
2021/12/03	11	255.23	93	256.63	255.00	-82	5,638	-1.45%
2021/12/02	1	258.00	0	0.00	254.00	1	5,665	0.02%
2021/12/01	4	267.25	3	267.50	268.00	1	5,729	0.02%
2021/11/30	6	266.08	14	266.71	257.50	-8	5,710	-0.14%
2021/11/29	101	256.54	15	255.37	256.00	86	5,590	1.54%	大買/
2021/11/26	72	254.64	80	256.07	266.50	-8	5,398	-0.15%
2021/11/25	45	241.06	49	235.10	242.50	-4	5,002	-0.08%
2021/11/24	16	225.31	3	228.83	234.00	13	4,767	0.27%
2021/11/23	3	228.17	1	226.00	226.00	2	4,604	0.04%
2021/11/22	1	231.50	0	0.00	234.00	1	4,539	0.02%
2021/11/19	7	243.79	5	242.40	238.00	2	4,493	0.04%
2021/11/18	6	243.33	21	240.76	238.50	-15	4,360	-0.34%
2021/11/17	123	232.91	111	234.14	233.50	12	4,163	0.29%	大買/大賣/
2021/11/16	15	212.57	59	216.96	214.50	-44	3,929	-1.12%
2021/11/15	126	212.34	77	212.18	213.00	49	3,810	1.29%	大買/
2021/11/12	3	190.83	5	193.20	194.00	-2	3,621	-0.06%
2021/11/11	0	0.00	5	183.70	183.00	-5	3,499	-0.14%
2021/11/10	8	182.44	2	184.50	180.00	6	3,482	0.17%
2021/11/05	1	177.50	1	176.00	179.00	0	3,436	0.00%
2021/11/04	10	178.00	10	176.20	176.00	0	3,443	0.00%
2021/11/03	0	0.00	2	186.00	180.00	-2	3,440	-0.06%
2021/11/02	4	183.63	3	182.83	185.00	1	3,428	0.03%
2021/11/01	1	193.00	1	182.50	193.00	0	3,324	0.00%
2021/10/29	4	184.25	5	185.60	182.50	-1	3,249	-0.03%
2021/10/27	3	180.00	13	180.58	182.00	-10	3,207	-0.31%
2021/10/26	1	186.00	2	187.00	173.50	-1	3,217	-0.03%
2021/10/25	12	184.04	3	186.67	184.00	9	3,180	0.28%
2021/10/22	3	186.83	6	184.83	182.50	-3	3,300	-0.09%
2021/10/21	15	181.30	15	179.97	183.50	0	3,368	0.00%
2021/10/20	4	175.75	60	170.83	179.00	-56	3,258	-1.72%
2021/10/19	85	171.22	29.5	170.53	171.50	55.6	3,263	1.70%
2021/10/18	0	155.50	1	157.50	156.00	-1	3,270	-0.03%
2021/10/15	4	154.38	1	152.50	152.00	3	3,285	0.09%
2021/10/14	0	152.00	0	0.00	153.50	0	3,305	0.00%
2021/10/13	0	0.00	1	163.50	152.50	-1	3,340	-0.03%
2021/10/08	7	166.29	10	169.65	168.50	-3	3,332	-0.09%
2021/10/01	8.1	156.96	8	154.25	149.00	0.1	3,430	0.00%
2021/09/30	0.1	156.00	0	0.00	157.00	0.1	3,472	0.00%
2021/09/29	4.1	164.95	8	162.50	160.50	-4	3,633	-0.11%
2021/09/28	11	166.73	15	167.13	166.50	-4	3,652	-0.11%
2021/09/27	0.1	160.00	0	0.00	160.00	0.1	3,588	0.00%
2021/09/23	5	155.90	5	155.60	154.50	0	3,649	0.00%
2021/09/22	9	145.56	9	144.83	149.00	0	3,659	0.00%
2021/09/15	1	150.00	0.1	151.00	150.00	1	3,882	0.02%
2021/09/13	1	150.50	12	151.25	150.00	-11	4,151	-0.26%
2021/09/10	14	149.89	2	150.00	151.00	12	4,416	0.27%
2021/09/09	2	150.75	3	150.50	154.50	-1	4,614	-0.02%
2021/09/08	14	144.39	16	144.22	151.00	-2	4,587	-0.04%
2021/09/07	9.3	150.77	9	153.56	148.50	0.3	4,472	0.01%
2021/09/06	8	159.38	4	167.38	157.00	4	4,354	0.09%
2021/09/03	11	176.18	9	177.00	174.00	2	4,324	0.05%
2021/09/02	0	0.00	2.6	179.96	181.50	-2.6	4,266	-0.06%
2021/09/01	7	163.29	3	164.50	165.00	4	4,224	0.09%
2021/08/31	2	159.75	2	156.50	157.50	0	4,209	0.00%
2021/08/26	0	0.00	1	158.50	158.50	-1	4,295	-0.02%
2021/08/25	7	159.43	3	158.33	159.50	4	4,321	0.09%
2021/08/23	4	156.88	5	158.90	158.50	-1	4,346	-0.02%
2021/08/20	2	148.25	4	148.13	149.50	-2	4,369	-0.05%
2021/08/18	2	149.00	2	150.50	153.00	0	4,416	0.00%
2021/08/17	2	151.75	1	147.50	148.00	1	4,427	0.02%
2021/08/16	1	157.50	1	155.00	160.50	0	4,419	0.00%
2021/08/11	1	159.00	2	158.00	157.50	-1	4,439	-0.02%
2021/08/10	1	164.00	1.1	164.19	166.00	-0.1	4,453	0.00%
2021/08/09	1	170.00	0	0.00	168.00	1	4,463	0.02%
2021/08/05	0	0.00	1	182.00	183.50	-1	4,521	-0.02%
2021/08/04	3	178.67	2	176.25	176.50	1	4,566	0.02%
2021/08/03	0	179.50	1	181.00	179.00	-1	4,593	-0.02%
2021/08/02	2	174.75	0	0.00	175.00	2	4,581	0.04%
2021/07/30	0	0.00	1	178.50	179.00	-1	4,574	-0.02%
2021/07/29	3	184.00	2	179.75	184.50	1	4,540	0.02%
2021/07/28	8	193.88	6	190.50	178.50	2	4,513	0.04%
2021/07/27	5	193.60	10	197.75	193.00	-5	4,381	-0.11%
2021/07/26	6	181.75	9	185.33	183.50	-3	4,245	-0.07%
2021/07/23	10	182.50	7	180.71	174.50	3	4,182	0.07%
2021/07/22	4	184.13	8	185.13	190.00	-4	4,072	-0.10%
2021/07/21	1	173.00	1	173.50	173.00	0	3,988	0.00%
2021/07/20	4	173.25	3	172.00	168.50	1	3,989	0.03%
2021/07/19	2	177.25	4	179.00	176.00	-2	3,969	-0.05%
2021/07/16	31	176.16	29	176.09	176.00	2	3,981	0.05%
2021/07/15	30	179.77	29	174.67	180.00	1	4,027	0.02%
2021/07/14	5	176.50	4	175.77	176.00	1	4,054	0.02%
2021/07/13	5	186.22	13	189.77	181.50	-8	3,993	-0.20%
2021/07/12	5	175.50	4	177.00	174.50	1	3,843	0.03%
2021/07/09	5	169.40	0	0.00	167.50	5	3,825	0.13%
2021/07/08	4	175.88	0.1	173.50	174.50	3.9	3,889	0.10%
2021/07/07	1	175.50	1	174.50	175.50	0	3,884	0.00%
2021/07/06	22.1	172.19	29	173.83	175.50	-6.9	3,859	-0.18%
2021/07/05	3	166.83	6	164.67	164.00	-3	3,728	-0.08%
2021/07/02	15	155.67	10	161.50	159.00	5	3,826	0.13%
2021/07/01	31	154.73	35	159.27	154.50	-4	3,869	-0.10%
2021/06/30	1	163.50	1	161.50	161.50	0	3,948	0.00%
2021/06/29	3	160.50	3	162.83	158.00	0	3,962	0.00%
2021/06/28	3	162.67	1	166.43	161.00	2	4,011	0.05%
2021/06/25	15	169.33	9	167.00	169.00	6	4,261	0.14%
2021/06/24	3	166.50	4	163.50	168.00	-1	4,637	-0.02%
2021/06/23	178	170.81	179.1	170.93	171.00	-1.1	4,842	-0.02%	大買/大賣/
2021/06/22	9.1	159.44	49.3	160.03	155.50	-40.3	4,777	-0.84%
2021/06/21	44.3	159.64	84.4	158.03	157.00	-40.1	4,649	-0.86%
2021/06/18	125.4	157.89	43.4	157.62	158.00	82.1	4,427	1.85%	大買/
2021/06/17	0	0.00	0.1	142.50	144.00	-0.1	4,262	0.00%
2021/06/16	1.2	142.09	2	142.25	140.50	-0.8	4,283	-0.02%
2021/06/15	2	142.50	1.1	143.91	143.00	0.9	4,321	0.02%
2021/06/11	34	145.81	35.2	148.92	145.00	-1.2	4,348	-0.03%
2021/06/10	4.2	145.94	6.1	146.29	148.00	-1.9	4,339	-0.04%
2021/06/09	3	141.33	12.3	141.06	141.00	-9.3	4,371	-0.21%
2021/06/07	2	138.75	2	140.00	140.50	0	4,735	0.00%
2021/06/04	2	139.75	2.6	138.23	138.00	-0.6	4,869	-0.01%
2021/06/03	8	141.75	2.1	141.64	143.00	5.9	4,885	0.12%
2021/06/02	3.2	135.00	13.1	133.89	134.00	-9.9	4,857	-0.20%
2021/06/01	2	141.00	0	0.00	139.00	2	4,842	0.04%
2021/05/28	4.1	138.55	3.2	139.53	140.50	1	4,859	0.02%
2021/05/27	8	138.19	1.5	136.83	135.50	6.5	4,883	0.13%
2021/05/26	2.6	137.88	4	139.13	142.00	-1.4	4,858	-0.03%
2021/05/25	6	137.83	6	137.83	135.00	0	4,970	0.00%
2021/05/24	8	128.06	4.3	129.67	132.00	3.7	5,085	0.07%
2021/05/21	6.5	125.42	12.4	127.08	126.50	-6	5,088	-0.12%
2021/05/20	2	127.25	0	123.00	121.00	2	5,099	0.04%
2021/05/19	7	123.79	6.7	124.51	124.00	0.3	5,090	0.01%
2021/05/17	1	114.50	2	117.50	115.50	-1	5,078	-0.02%
2021/05/14	3.1	128.08	3.1	129.11	122.50	0	5,043	0.00%
2021/05/13	2	127.50	1	128.50	125.50	1	5,000	0.02%
2021/05/12	8	117.25	8	126.38	120.00	0	4,940	0.00%
2021/05/11	0	0.00	1	131.00	124.00	-1	4,870	-0.02%
2021/05/10	5	135.40	0	0.00	134.50	5	4,830	0.10%
2021/05/07	0.1	139.50	0	0.00	141.00	0.1	4,821	0.00%
2021/05/06	0.1	131.00	2.1	132.76	134.00	-2	4,796	-0.04%
2021/05/05	0.1	131.00	0	0.00	128.50	0.1	4,776	0.00%
2021/05/04	3.2	130.16	13.3	128.27	132.50	-10.2	4,762	-0.21%
2021/05/03	0.1	140.00	0	0.00	139.50	0.1	4,706	0.00%
2021/04/29	3	143.50	0	0.00	144.00	3	4,684	0.06%
2021/04/28	2	146.41	5	147.30	145.50	-3	4,670	-0.07%
2021/04/27	6	144.00	3.8	146.56	143.00	2.2	4,655	0.05%
2021/04/26	3.1	147.66	13.5	147.16	148.00	-10.4	4,628	-0.22%
2021/04/23	0	0.00	1	142.00	144.50	-1	4,585	-0.02%
2021/04/22	11	148.18	15.2	140.74	140.00	-4.2	4,555	-0.09%
2021/04/21	5.8	147.66	8	150.12	151.50	-2.2	4,494	-0.05%
2021/04/20	13.4	147.65	4	148.00	147.50	9.4	4,425	0.21%
2021/04/19	5	140.50	1	141.50	140.50	4	4,364	0.09%
2021/04/16	3	146.00	3.2	145.59	144.00	-0.2	4,352	0.00%
2021/04/15	5.3	145.31	6	144.42	148.00	-0.8	4,304	-0.02%
2021/04/14	4	134.25	10	131.05	138.00	-6	4,238	-0.14%
2021/04/13	2	143.25	3	146.17	143.50	-1	4,151	-0.02%
2021/04/12	10	144.55	4	147.75	142.50	6	4,111	0.15%
2021/04/09	3	149.00	3.2	149.41	146.50	-0.2	4,057	0.00%
2021/04/08	17.4	152.35	13.2	153.95	150.00	4.2	4,001	0.10%
2021/04/07	8	145.81	10	144.50	145.50	-2	3,843	-0.05%
2021/04/06	5	155.00	10.4	153.90	150.50	-5.4	3,767	-0.14%
2021/04/01	9.2	147.67	10	147.25	147.00	-0.8	3,651	-0.02%
2021/03/31	9.3	150.19	9.1	150.46	149.50	0.2	3,576	0.01%
2021/03/30	19.2	149.97	18	150.08	152.00	1.2	3,469	0.03%
2021/03/29	32	147.75	88	146.57	146.00	-56	3,154	-1.78%
2021/03/26	278	141.55	220	140.47	143.00	58	2,735	2.12%	大買/大賣/
2021/03/25	1	127.00	1	130.00	130.00	0	2,389	0.00%
2021/03/24	2	116.50	2	116.75	118.50	0	2,307	0.00%
2021/03/23	29	115.50	29	120.00	115.50	0	2,283	0.00%
2021/03/22	4	118.13	4	118.38	120.50	0	2,217	0.00%
2021/03/19	1	115.00	1	114.50	113.50	0	2,166	0.00%
2021/03/18	0	0.00	1	114.50	118.00	-1	2,149	-0.05%
2021/03/17	1	115.00	0	0.00	117.00	1	2,108	0.05%
2021/03/16	5	118.50	15	121.67	120.00	-10	2,068	-0.48%
2021/03/15	28	119.73	23	120.20	120.00	5	1,969	0.25%
2021/03/12	23	116.48	26	115.58	115.50	-3	1,878	-0.16%
2021/03/11	33	111.86	70	107.95	113.00	-37	1,784	-2.07%
2021/03/10	451	106.39	390	106.41	106.50	61	1,502	4.06%	大買/大賣/
2021/03/09	2	97.70	2	97.40	97.00	0	1,346	0.00%
2021/03/08	3	97.87	1	97.40	101.00	2	1,307	0.15%
2021/03/05	0	0.00	1	97.80	96.50	-1	1,285	-0.08%
2021/03/04	0	0.00	2	99.85	98.00	-2	1,276	-0.16%
2021/03/03	3	100.50	1	99.90	99.20	2	1,254	0.16%
2021/03/02	2	97.50	0	0.00	98.00	2	1,209	0.17%
2021/02/25	9	100.03	9	96.12	96.50	0	1,182	0.00%
2021/02/24	45	101.00	48	100.81	101.00	-3	1,053	-0.28%
2021/02/22	0	0.00	10	89.80	90.80	-10	848	-1.18%
2021/02/19	0	0.00	1	88.40	89.00	-1	812	-0.12%
2021/02/17	11	87.47	7	84.00	86.40	4	775	0.52%
2021/02/01	4	78.40	0	0.00	79.30	4	817	0.49%
2021/01/20	7	83.36	0	0.00	81.50	7	796	0.88%
2021/01/06	0	0.00	1	86.80	85.50	-1	745	-0.13%
2021/01/04	0	0.00	8	86.15	86.50	-8	755	-1.06%
2020/12/31	1	85.90	0	0.00	85.40	1	759	0.13%
2020/12/29	3	85.80	0	0.00	85.80	3	796	0.38%
2020/12/25	1	86.00	1	86.00	86.10	0	799	0.00%
2020/12/24	4	84.68	0	0.00	84.90	4	790	0.51%
2020/12/14	1	86.90	5	86.20	87.80	-4	789	-0.51%
2020/12/11	5	85.80	0	0.00	85.50	5	774	0.65%
2020/12/10	6	86.50	3	86.70	86.70	3	763	0.39%
2020/12/09	0	0.00	1	89.00	88.00	-1	753	-0.13%
2020/12/08	1	88.10	1	88.30	88.10	0	739	0.00%
2020/12/07	2	88.70	2	87.50	90.80	0	696	0.00%
2020/11/27	0	0.00	4	87.30	86.80	-4	643	-0.62%
2020/11/24	1	88.40	1	88.00	87.70	0	613	0.00%
2020/11/23	0	0.00	2	85.50	85.70	-2	570	-0.35%
2020/11/17	0	0.00	1	82.60	82.50	-1	586	-0.17%
2020/11/13	1	82.90	4	82.30	83.00	-3	620	-0.48%
2020/11/10	1	82.90	0	0.00	84.00	1	617	0.16%
2020/11/09	3	85.00	0	0.00	84.50	3	617	0.49%
2020/11/04	1	79.70	0	0.00	79.70	1	601	0.17%
2020/11/02	0	0.00	5	78.30	78.20	-5	641	-0.78%
2020/10/22	0	0.00	1	79.00	79.00	-1	743	-0.13%
2020/10/13	0	0.00	3	82.80	82.70	-3	874	-0.34%
2020/10/07	0	0.00	1	82.00	81.60	-1	880	-0.11%
2020/10/05	0	0.00	1	78.50	79.20	-1	878	-0.11%
2020/09/30	1	79.00	0	0.00	78.20	1	930	0.11%
2020/09/21	1	80.50	0	0.00	80.10	1	1,071	0.09%
2020/09/15	1	77.70	0	0.00	77.60	1	1,124	0.09%
2020/09/09	0	0.00	1	76.90	77.10	-1	1,182	-0.08%
2020/09/07	0	0.00	1	80.40	79.20	-1	1,232	-0.08%
2020/09/04	1	79.80	0	0.00	80.20	1	1,265	0.08%
2020/09/03	0.1	80.80	0	0.00	81.20	0.1	1,356	0.01%
2020/09/02	0	0.00	1	80.40	80.00	-1	1,434	-0.07%
2020/09/01	0.2	78.80	0	0.00	78.80	0.2	1,565	0.01%
2020/08/31	1	79.90	0	0.00	79.10	1	1,581	0.06%
2020/08/21	1	79.30	3.1	77.83	79.90	-2.1	1,696	-0.12%
2020/08/20	1	75.50	0	0.00	75.40	1	1,733	0.06%
2020/08/19	1	80.30	0	0.00	79.90	1	1,722	0.06%
2020/08/13	1	81.00	0	0.00	81.10	1	1,939	0.05%
2020/08/11	1	83.90	2	84.20	83.90	-1	1,926	-0.05%
2020/08/07	1	87.30	0	0.00	87.20	1	1,928	0.05%
2020/08/06	0	0.00	1	87.60	88.20	-1	1,919	-0.05%
2020/07/30	1	82.00	0.5	81.50	81.50	0.5	1,892	0.02%
2020/07/24	0	0.00	1	90.50	88.00	-1	1,829	-0.05%
2020/07/22	4	88.80	4	88.60	88.60	0	1,780	0.00%
2020/07/21	1	87.50	0	0.00	87.80	1	1,767	0.06%
2020/07/17	2	85.50	0	0.00	85.50	2	1,749	0.11%
2020/07/10	1	86.50	1	87.00	86.00	0	1,726	0.00%
2020/07/09	0	0.00	7	89.20	89.80	-7	1,708	-0.41%
2020/07/08	5	88.10	0	0.00	88.10	5	1,656	0.30%
2020/07/07	0	0.00	3	88.70	86.00	-3	1,625	-0.18%
2020/07/01	1	84.40	0	0.00	83.40	1	1,548	0.06%
2020/06/22	1	81.60	0	0.00	81.80	1	1,571	0.06%
2020/06/17	0	0.00	1	80.50	82.20	-1	1,561	-0.06%
2020/06/15	0	0.00	2	79.20	78.90	-2	1,567	-0.13%
2020/06/11	3	83.00	0	0.00	82.70	3	1,526	0.20%
2020/06/10	4	87.00	0	0.00	84.70	4	1,511	0.26%
2020/06/09	6	86.18	4	85.58	86.10	2	1,443	0.14%
2020/06/08	4	84.93	16	83.76	87.50	-12	1,377	-0.87%
2020/06/05	1	79.90	1	79.50	79.60	0	1,276	0.00%
2020/06/04	3	78.73	4	79.23	78.60	-1	1,266	-0.08%
2020/06/03	1	79.30	1	79.40	79.50	0	1,266	0.00%
2020/06/02	3	79.73	6	80.42	79.50	-3	1,266	-0.24%
2020/06/01	5	79.30	1	80.00	81.00	4	1,248	0.32%
2020/05/28	10	79.45	5	79.96	77.60	5	1,208	0.41%
2020/05/27	4	77.88	3	77.43	76.90	1	1,145	0.09%
2020/05/26	0	0.00	2	74.95	74.00	-2	1,100	-0.18%
2020/05/25	2	74.95	1	73.90	75.00	1	1,090	0.09%
2020/05/22	0.3	74.80	0	0.00	74.80	0.3	1,065	0.03%
2020/05/21	4	79.68	0	0.00	77.90	4	1,040	0.38%
2020/05/20	5	77.12	15	78.17	78.30	-10	946	-1.06%
2020/05/07	0	0.00	4	71.20	70.90	-4	822	-0.49%
2020/04/29	0	0.00	5	65.30	66.20	-5	828	-0.60%
2020/04/10	0	0.00	1	61.70	62.20	-1	839	-0.12%
2020/04/07	5	62.36	0	0.00	62.30	5	836	0.60%
2020/04/01	0	0.00	1	60.90	60.60	-1	827	-0.12%
2020/03/27	0	0.00	1	62.80	59.70	-1	839	-0.12%
2020/03/26	1	58.30	0	0.00	58.40	1	796	0.13%
2020/03/24	0	0.00	1	52.00	51.10	-1	772	-0.13%
2020/03/20	10	49.78	0	0.00	50.50	10	780	1.28%
2020/03/19	0	0.00	2	47.18	47.20	-2	776	-0.26%
2020/03/18	4	52.10	0	0.00	52.30	4	779	0.51%
2020/03/17	3	55.70	0	0.00	55.30	3	790	0.38%
2020/03/16	4	58.10	1	63.10	58.10	3	822	0.36%
2020/03/05	1	71.10	0	0.00	70.70	1	1,009	0.10%
2020/02/20	0	0.00	1	72.90	72.10	-1	1,296	-0.08%
2020/02/19	1	71.40	0	0.00	71.20	1	1,299	0.08%
2020/02/18	0	0.00	1	70.80	70.40	-1	1,357	-0.07%
2020/02/13	6	70.90	0	0.00	70.90	6	1,527	0.39%
2020/02/12	1	71.60	0	0.00	71.50	1	1,572	0.06%
2020/02/10	13	69.22	0	0.00	69.00	13	1,597	0.81%
2020/02/07	4	70.15	0	0.00	69.90	4	1,624	0.25%
2020/02/06	1	71.20	0	0.00	71.60	1	1,705	0.06%
2020/02/05	6	69.43	0	0.00	70.00	6	1,732	0.35%
2020/02/04	18	69.09	0	0.00	69.20	18	1,743	1.03%
2020/02/03	16	67.09	0	0.00	67.10	16	1,766	0.91%
2020/01/31	29	71.17	0	0.00	70.80	29	1,789	1.62%
2020/01/30	31	72.17	0	0.00	72.30	31	1,924	1.61%
2020/01/20	5	79.50	0	0.00	79.60	5	1,948	0.26%
2020/01/17	18	77.86	0	0.00	78.00	18	2,088	0.86%
2020/01/16	7	77.21	0	0.00	78.00	7	2,141	0.33%
2020/01/15	17	77.62	0	0.00	77.30	17	2,149	0.79%
2020/01/14	1	78.00	0	0.00	78.40	1	2,160	0.05%
2020/01/10	7	76.70	0	0.00	76.50	7	2,286	0.31%
2020/01/08	6	76.47	0	0.00	76.60	6	2,403	0.25%
2020/01/07	5	75.82	2	76.00	77.00	3	2,402	0.12%
2020/01/06	23	76.69	1	76.60	76.50	22	2,398	0.92%
2020/01/03	24	78.72	0	0.00	77.80	24	2,392	1.00%
2020/01/02	1	78.70	0	0.00	79.30	1	2,381	0.04%
2019/12/31	4	78.65	0	0.00	78.60	4	2,376	0.17%
2019/12/27	1	77.90	0	0.00	77.90	1	2,374	0.04%
2019/12/26	4	77.60	3	77.60	77.60	1	2,374	0.04%
2019/12/25	2	78.45	1	78.60	78.30	1	2,364	0.04%
2019/12/24	2	79.95	1	81.30	78.80	1	2,360	0.04%
2019/12/19	2	78.90	0	0.00	78.70	2	2,324	0.09%
2019/12/18	0	0.00	1	80.50	80.70	-1	2,305	-0.04%
2019/12/17	0	0.00	1	81.00	79.90	-1	2,298	-0.04%
2019/12/16	0	0.00	1	80.70	80.50	-1	2,300	-0.04%
2019/12/13	4	79.25	3	78.44	79.70	1	2,291	0.04%
2019/12/12	2	80.45	2	80.15	80.10	0	2,267	0.00%
2019/12/11	5	81.28	6	80.55	80.70	-1	2,243	-0.04%
2019/12/10	3	81.10	13	81.23	81.70	-10	2,204	-0.45%
2019/12/09	2	78.30	1	80.50	78.10	1	2,133	0.05%
2019/12/06	7	79.24	6	79.50	78.70	1	2,111	0.05%
2019/12/05	4	78.58	3	78.50	79.80	1	2,076	0.05%
2019/12/04	2	77.25	27	76.81	79.00	-25	2,019	-1.24%
2019/12/03	3	75.13	3	75.80	75.90	0	1,964	0.00%
2019/12/02	7	75.74	7	76.01	75.10	0	1,955	0.00%
2019/11/29	40.4	78.36	5	79.94	76.50	35.4	1,889	1.87%
2019/11/28	0	0.00	1	76.00	76.40	-1	1,655	-0.06%
2019/11/27	0	0.00	1	75.00	74.30	-1	1,658	-0.06%
2019/11/25	1	71.90	0	0.00	72.80	1	1,650	0.06%
2019/11/22	1	73.80	0	0.00	72.30	1	1,641	0.06%
2019/11/18	0	0.00	4	75.10	75.10	-4	1,595	-0.25%
2019/11/15	1	77.00	1	79.40	75.70	0	1,584	0.00%
2019/11/14	2	76.60	2.1	76.67	78.40	-0.1	1,526	-0.01%
2019/11/13	1	75.80	2	77.25	76.20	-1	1,463	-0.07%
2019/11/08	0	0.00	5.1	74.31	75.00	-5.1	1,313	-0.39%
2019/11/07	0	0.00	1	75.00	75.00	-1	1,299	-0.08%
2019/11/06	4	75.35	4	76.18	75.00	0	1,281	0.00%
2019/11/05	14	77.35	6.8	77.31	76.50	7.2	1,254	0.57%
2019/11/04	6	75.13	3.1	75.43	75.50	2.9	1,166	0.25%
2019/10/31	0	0.00	1	74.60	74.40	-1	1,114	-0.09%
2019/10/30	1	75.90	2	75.60	76.90	-1	1,100	-0.09%
2019/10/29	5	75.54	6	75.60	75.90	-1	1,083	-0.09%
2019/10/28	2	72.45	3	72.57	72.90	-1	947	-0.11%
2019/10/25	2	71.30	6	72.52	69.90	-4	895	-0.45%
2019/10/24	3	68.00	2.4	68.38	69.40	0.7	745	0.09%
2019/10/23	3.1	67.36	0	0.00	66.70	3.1	692	0.45%
2019/10/22	1	67.00	0	0.00	67.80	1	685	0.15%
2019/10/21	1.4	67.14	3	67.67	66.80	-1.7	681	-0.24%
2019/10/18	10	68.90	12	68.97	69.00	-2	651	-0.31%
2019/10/17	3	68.20	1.4	65.44	68.40	1.6	549	0.30%
2019/10/16	3	62.10	0.2	62.00	62.20	2.9	445	0.64%
2019/10/14	0	0.00	1	60.90	61.20	-1	433	-0.23%
2019/10/08	0	0.00	1	62.00	61.50	-1	433	-0.23%
2019/10/02	1	62.40	0.3	62.60	63.10	0.7	428	0.16%
2019/10/01	0.3	61.70	0	0.00	61.80	0.3	422	0.07%
2019/09/27	0.5	61.90	1	62.10	62.20	-0.5	421	-0.12%
2019/09/23	0	0.00	1	61.90	61.80	-1	430	-0.23%
2019/09/19	0.3	62.20	0	0.00	62.50	0.3	427	0.07%
2019/09/16	0.1	59.80	0	0.00	59.90	0.1	406	0.02%
2019/09/12	2	60.50	0	0.00	60.30	2	407	0.49%
2019/09/06	2	59.80	0	0.00	59.90	2	402	0.50%
2019/08/30	0	0.00	0.1	59.70	60.00	-0.1	390	-0.03%
2019/08/29	0.1	58.10	0	0.00	58.30	0.1	370	0.03%
2019/08/28	1	58.60	3	58.30	57.90	-2	367	-0.54%
2019/08/23	0	0.00	2.7	57.07	56.80	-2.7	356	-0.76%
2019/08/21	0	0.00	6	56.90	57.30	-6	355	-1.69%
2019/08/15	6	54.92	0	0.00	55.00	6	350	1.71%
2019/08/08	0	0.00	3	57.07	57.70	-3	339	-0.88%
2019/08/07	2	55.00	0	0.00	56.60	2	339	0.59%
2019/08/05	0	0.00	1	56.10	55.80	-1	334	-0.30%
2019/08/02	1	57.30	5	57.40	56.90	-4	336	-1.19%
2019/08/01	1	58.30	0	0.00	58.30	1	331	0.30%
2019/07/31	0	0.00	2	62.40	63.00	-2	316	-0.63%
2019/07/30	1	62.00	2	62.15	62.30	-1	297	-0.34%
2019/07/29	1	62.70	0	0.00	62.70	1	289	0.35%
2019/07/26	0	0.00	0.1	62.90	63.20	-0.1	284	-0.02%
2019/07/23	8	61.79	1.2	61.85	61.40	6.8	269	2.52%
2019/07/19	0.2	59.00	0	0.00	59.30	0.2	254	0.08%
2019/07/16	0	0.00	0.1	60.70	60.80	-0.1	254	-0.04%
2019/07/11	0.1	59.20	0	0.00	59.50	0.1	249	0.04%
2019/07/10	0	59.20	0	0.00	59.50	0	249	0.00%
2019/06/12	1	54.80	1	55.50	55.60	0	305	0.00%
2019/04/18	0.3	63.20	0	0.00	63.30	0.3	406	0.07%
2019/03/25	0.1	65.30	0	0.00	65.70	0.1	376	0.03%
2019/03/19	0	0.00	12	63.08	63.00	-12	417	-2.88%
2019/03/18	0	0.00	26	62.97	62.80	-26	414	-6.27%
2019/03/15	0	0.00	7	64.63	64.50	-7	406	-1.72%
2019/03/13	4	63.73	0	0.00	63.80	4	410	0.97%
2019/03/12	3	64.10	0	0.00	64.10	3	417	0.72%
2019/03/05	7	67.70	0	0.00	66.00	7	431	1.62%
2019/03/04	26	65.91	0	0.00	65.90	26	418	6.22%
2019/02/25	2	64.40	0	0.00	63.80	2	418	0.48%
2019/02/20	3	63.90	0	0.00	64.10	3	455	0.66%
2019/02/13	0.2	64.20	0	0.00	64.50	0.2	459	0.03%
2018/12/28	0.2	60.60	0	0.00	60.40	0.2	615	0.02%
2018/12/27	0	0.00	5	62.80	62.10	-5	643	-0.78%
2018/12/17	0	0.00	6	65.57	65.60	-6	719	-0.83%
2018/12/04	5	66.70	0	0.00	66.90	5	1,041	0.48%
2018/11/07	0	0.00	6	57.80	57.90	-6	1,257	-0.48%
2018/11/02	0	0.00	5	55.70	56.50	-5	1,287	-0.39%
2018/10/30	4	50.20	0	0.00	50.50	4	1,319	0.30%
2018/10/26	2	49.95	0	0.00	50.40	2	1,363	0.15%
2018/10/24	4	53.80	0	0.00	53.20	4	1,379	0.29%
2018/10/23	5	54.80	0	0.00	54.00	5	1,396	0.36%
2018/10/16	0.2	57.00	0	0.00	57.00	0.2	1,514	0.01%
2018/09/10	1	55.10	2	54.50	54.80	-1	2,841	-0.04%
2018/08/30	0	0.00	1	57.50	57.80	-1	3,664	-0.03%
2018/08/17	4	54.90	0	0.00	55.00	4	4,923	0.08%
2018/08/13	0	0.00	1	54.10	52.90	-1	4,994	-0.02%
2018/07/10	0	0.00	1	56.70	57.60	-1	4,853	-0.02%
2018/07/09	1	55.70	0	0.00	55.90	1	4,851	0.02%
2018/07/06	1	56.00	0	0.00	56.20	1	4,852	0.02%
2018/07/04	0	0.00	30	56.70	56.20	-30	4,802	-0.62%
2018/07/03	3	60.50	4	60.00	59.00	-1	4,750	-0.02%
2018/06/27	0	0.00	3	61.73	59.40	-3	4,809	-0.06%
2018/06/26	0	0.00	10	60.70	61.50	-10	4,766	-0.21%
2018/06/22	10	60.00	0	0.00	59.00	10	4,754	0.21%
2018/06/21	2	61.65	11	61.64	63.00	-9	4,657	-0.19%
2018/06/20	0	0.00	3	58.80	59.40	-3	4,408	-0.07%
2018/06/15	1	59.90	0	0.00	59.90	1	4,207	0.02%
2018/06/14	2	59.15	5	59.56	60.40	-3	4,125	-0.07%
2018/06/13	4	60.04	5	61.40	58.00	-1	3,945	-0.02%
2018/06/12	36	62.35	9	61.38	60.60	27	3,782	0.71%
2018/06/11	0	0.00	1	57.50	58.00	-1	3,466	-0.03%
2018/06/06	0	0.00	2	53.80	54.10	-2	3,199	-0.06%
2018/06/05	1	53.30	0	0.00	52.10	1	3,178	0.03%
2018/06/04	0	0.00	3	53.50	53.60	-3	3,204	-0.09%
2018/06/01	3	53.57	2	52.40	52.90	1	3,206	0.03%
2018/05/31	0	0.00	5	58.40	53.50	-5	3,126	-0.16%
2018/05/30	6	58.60	5	57.22	57.20	1	2,902	0.03%
2018/05/29	0	0.00	2	56.60	56.60	-2	2,395	-0.08%
2018/05/28	3	51.50	7	50.20	51.50	-4	2,265	-0.18%
2018/05/24	0	0.00	8	48.16	49.15	-8	2,134	-0.37%
2018/05/22	0	0.00	1	47.35	46.90	-1	2,106	-0.05%
2018/05/21	6	48.04	0	0.00	47.65	6	2,125	0.28%
2018/05/10	0	0.00	2	46.28	46.35	-2	2,346	-0.09%
2018/05/09	2	45.60	0	0.00	45.70	2	2,476	0.08%
2018/04/25	0	0.00	5	45.35	45.70	-5	3,035	-0.16%
2018/04/19	65	48.00	65	48.19	47.90	0	3,022	0.00%
2018/04/18	0	46.20	0	0.00	46.20	0	2,987	0.00%
2018/04/17	0	47.00	0	0.00	46.40	0	2,977	0.00%
2018/04/16	0	0.00	1	47.80	47.65	-1	2,961	-0.03%
2018/04/13	6	47.10	0	0.00	47.55	6	2,945	0.20%
2018/04/12	15	46.50	0	0.00	46.70	15	2,950	0.51%
2018/03/30	1	51.70	6	51.88	50.50	-5	2,963	-0.17%
2018/03/28	1	48.50	1	48.55	48.00	0	2,781	0.00%
2018/03/26	0	0.00	1	45.55	46.50	-1	2,638	-0.04%
2018/03/23	2	45.00	1	45.20	45.05	1	2,643	0.04%
2018/03/19	0	0.00	1	47.15	47.10	-1	2,629	-0.04%
2018/03/16	1	46.50	1	47.60	46.80	0	2,636	0.00%
2018/03/15	1	46.75	3	47.37	47.55	-2	2,640	-0.08%
2018/03/14	1	47.20	0	0.00	47.15	1	2,681	0.04%
2018/03/13	0	0.00	2	47.50	48.20	-2	2,691	-0.07%
2018/03/12	0	0.00	1	46.60	46.85	-1	2,670	-0.04%
2018/03/09	1	47.00	0	0.00	46.15	1	2,664	0.04%
2018/03/08	2	47.30	0	0.00	46.50	2	2,639	0.08%
2018/02/26	0	43.80	0	0.00	43.80	0	2,666	0.00%
2018/02/07	10	45.00	0	0.00	44.00	10	2,919	0.34%
2018/02/06	0	0.00	1	45.30	42.95	-1	2,884	-0.03%
2018/02/05	2	46.85	2	47.70	47.70	0	2,818	0.00%
2018/01/31	15	50.03	0	0.00	50.40	15	2,691	0.56%
2018/01/30	3	51.27	26	50.50	51.10	-23	2,649	-0.87%
2018/01/29	26	49.78	0	0.00	49.60	26	2,409	1.08%
2018/01/17	0	0.00	3	46.55	46.35	-3	3,436	-0.09%
2018/01/15	3	47.63	0	0.00	47.50	3	3,614	0.08%