聯茂 (6213)-元富-城東券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
107.0
漲跌
▼0.5
漲幅
-0.47%
成交量
9,127張
產業
上市電子零組件類股▲1.26%
763人加入追蹤

立即追蹤
本地時間:14:30

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

聯茂 (6213)籌碼相關－元富-城東券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-城東券商分點個股進出
元富-城東券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	14.2	110.57	0.1	107.50	107.00	14.1	9,902	0.14%
2024/05/02	5	108.80	18	107.50	107.50	-13	9,780	-0.13%
2024/04/30	2	110.50	1	110.00	109.50	1	9,739	0.01%
2024/04/29	8	110.94	3.1	110.19	109.50	4.9	9,674	0.05%
2024/04/26	49.1	111.13	23	111.35	110.00	26.1	9,670	0.27%
2024/04/25	28	112.23	34	113.63	111.50	-6	9,490	-0.06%
2024/04/24	22	111.93	1	111.50	111.00	21	9,347	0.22%
2024/04/23	12	107.13	2	107.50	109.00	10	9,238	0.11%
2024/04/22	7.1	108.30	1	108.50	107.00	6.1	9,079	0.07%
2024/04/19	5.2	110.95	45	106.82	110.00	-39.8	8,913	-0.45%
2024/04/18	3.1	112.81	6	113.42	111.50	-2.9	8,768	-0.03%
2024/04/17	98	112.95	34	109.63	111.00	64	8,658	0.74%
2024/04/16	47.1	106.60	71	108.42	107.50	-23.9	8,395	-0.28%
2024/04/15	25.1	116.18	8	117.63	116.00	17.1	8,153	0.21%
2024/04/12	7	119.93	32.1	117.44	121.50	-25.1	8,020	-0.31%
2024/04/11	7.1	119.78	32	117.78	118.50	-25	7,824	-0.32%
2024/04/10	96	124.07	32.2	123.50	124.00	63.8	7,812	0.82%
2024/04/09	59	115.38	37	116.54	117.50	22	7,233	0.30%
2024/04/08	36.3	113.28	56.3	112.81	111.50	-20	6,703	-0.30%
2024/04/03	63.3	119.15	23	120.48	116.50	40.3	6,408	0.63%
2024/04/02	176.1	116.54	71.3	116.03	117.50	104.8	5,728	1.83%	大買/鉅額交易
2024/04/01	115	106.53	35	106.81	107.00	80	5,015	1.60%	大買/
2024/03/29	64	97.12	41	96.31	98.30	23	4,421	0.52%
2024/03/28	0	0.00	35	88.97	89.40	-35	3,870	-0.90%
2024/03/27	2	85.10	0	0.00	84.60	2	3,696	0.05%
2024/03/26	1	83.50	5	86.60	85.70	-4	3,698	-0.11%
2024/03/25	3	85.80	50	85.97	84.80	-47	3,635	-1.29%
2024/03/22	0	0.00	5	85.24	85.70	-5	3,622	-0.14%
2024/03/19	0	0.00	1	83.50	83.50	-1	3,659	-0.03%
2024/03/15	4	81.65	0	81.70	81.50	4	3,674	0.11%
2024/03/14	0	0.00	18	81.43	81.90	-18	3,715	-0.48%
2024/03/13	1	83.30	1	84.60	81.50	0	3,729	0.00%
2024/03/12	4	83.63	52	83.51	83.40	-48	3,729	-1.29%
2024/03/11	0	0.00	48	84.94	84.50	-48	3,817	-1.26%
2024/03/08	35	86.73	1	88.20	85.50	34	3,807	0.89%
2024/03/07	24	91.03	98.1	90.56	88.70	-74.1	3,762	-1.97%
2024/03/06	70	91.03	4	91.00	91.10	66	3,732	1.77%
2024/03/05	20	91.04	8	91.06	91.10	12	3,734	0.32%
2024/03/04	37	91.24	0	0.00	90.80	37	3,730	0.99%
2024/03/01	25	90.79	0	0.00	90.60	25	3,747	0.67%
2024/02/29	19.1	87.78	0	0.00	89.20	19.1	3,722	0.51%
2024/02/27	5	86.68	2	86.25	86.00	3	3,707	0.08%
2024/02/26	0	0.00	2	87.60	89.00	-2	3,689	-0.05%
2024/02/23	23	90.34	0	0.00	88.90	23	3,728	0.62%
2024/02/22	30	89.70	0	0.00	89.70	30	3,735	0.80%
2024/02/21	9	91.52	0	91.50	90.30	9	3,783	0.24%
2024/02/20	0	0.00	100	91.32	91.10	-100	3,790	-2.64%
2024/02/19	300	96.46	45	97.73	92.80	255	3,790	6.73%	大買/鉅額交易
2024/02/16	147	93.47	4	93.65	94.80	143	3,690	3.88%	大買/鉅額交易
2024/02/15	27	90.89	5.1	90.17	91.00	22	3,687	0.60%
2024/02/05	350	92.78	3.2	91.31	89.60	346.8	3,690	9.40%	大買/鉅額交易
2024/02/02	5	85.58	2	85.30	86.70	3	3,620	0.08%
2024/02/01	0	0.00	1	84.00	82.90	-1	3,621	-0.03%
2024/01/31	1	83.40	0	83.20	82.90	1	3,650	0.03%
2024/01/30	0	0.00	1	85.20	84.60	-1	3,686	-0.03%
2024/01/22	0	0.00	3	85.20	86.20	-3	4,309	-0.07%
2024/01/19	0	0.00	1	81.90	82.60	-1	4,304	-0.02%
2024/01/18	1	80.00	9	80.88	80.20	-8	4,347	-0.18%
2024/01/17	4	81.80	46	83.09	80.50	-42	4,411	-0.95%
2024/01/15	1	86.70	0.1	86.80	86.40	0.9	4,498	0.02%
2024/01/12	0	0.00	1	87.50	85.80	-1	4,632	-0.02%
2024/01/11	0	0.00	1	85.50	85.50	-1	4,688	-0.02%
2024/01/10	1	84.50	1.1	84.87	84.60	-0.1	4,903	0.00%
2024/01/09	0	0.00	1	86.80	86.70	-1	4,995	-0.02%
2024/01/08	1	86.40	1.4	87.25	87.10	-0.4	5,025	-0.01%
2024/01/05	3	85.33	13.5	87.25	87.00	-10.5	5,090	-0.21%
2024/01/04	28	88.84	20	87.67	85.60	8	5,041	0.16%
2024/01/02	0	0.00	12	85.50	84.60	-12	5,032	-0.24%
2023/12/29	14	85.41	3	85.47	84.80	11	5,105	0.22%
2023/12/28	0	0.00	1	83.80	83.70	-1	5,144	-0.02%
2023/12/27	1	84.10	0	0.00	84.00	1	5,356	0.02%
2023/12/25	0.2	82.90	0	0.00	82.90	0.2	5,698	0.00%
2023/12/21	2	82.70	0	0.00	82.80	2	5,963	0.03%
2023/12/19	0	0.00	60	81.84	81.80	-60	6,291	-0.95%
2023/12/18	2	82.55	0	0.00	82.30	2	6,344	0.03%
2023/12/14	0	0.00	1	84.20	84.30	-1	6,420	-0.02%
2023/12/12	3.2	82.30	3	83.00	82.20	0.2	6,416	0.00%
2023/12/11	61	84.07	4	84.18	83.50	57	6,444	0.88%
2023/12/08	3	83.40	4	83.08	82.80	-1	6,443	-0.02%
2023/12/07	0	0.00	58	82.55	81.20	-58	6,451	-0.90%
2023/12/06	9.5	83.54	218	84.04	82.00	-208.5	6,465	-3.22%	大賣/鉅額交易
2023/12/04	1	88.10	0	0.00	87.10	1	6,510	0.02%
2023/12/01	5	86.88	2	87.05	87.00	3	6,698	0.04%
2023/11/29	0	0.00	2	89.80	88.20	-2	7,394	-0.03%
2023/11/28	3	88.47	7	88.40	88.90	-4	7,714	-0.05%
2023/11/27	2	85.40	3	86.43	85.50	-1	8,433	-0.01%
2023/11/24	2	87.45	2	87.65	87.20	0	9,029	0.00%
2023/11/22	4	89.00	1	89.60	89.90	3	9,316	0.03%
2023/11/21	3	89.33	1	89.00	90.60	2	9,307	0.02%
2023/11/20	1	89.80	3	90.93	90.80	-2	9,322	-0.02%
2023/11/17	1	87.80	3	89.20	89.70	-2	9,256	-0.02%
2023/11/16	7	87.80	3	88.60	88.50	4	9,366	0.04%
2023/11/15	1	87.50	13.3	88.72	89.80	-12.3	9,390	-0.13%
2023/11/14	6	85.82	3	86.85	86.80	3	9,363	0.03%
2023/11/13	4	87.25	3	88.07	87.30	1	9,343	0.01%
2023/11/10	72	87.25	19.4	87.03	87.20	52.6	9,237	0.57%
2023/11/09	1	83.90	0	0.00	83.50	1	9,025	0.01%
2023/11/08	0	0.00	1	84.40	83.10	-1	8,966	-0.01%
2023/11/07	2	83.35	2	83.80	84.00	0	8,941	0.00%
2023/11/06	1.1	83.37	2	83.05	83.10	-1	8,904	-0.01%
2023/11/03	0.1	81.00	1	82.10	80.80	-1	8,842	-0.01%
2023/11/02	168	82.42	8	81.73	81.10	160	8,803	1.82%	大買/鉅額交易
2023/11/01	0	0.00	2	79.10	80.20	-2	8,687	-0.02%
2023/10/31	3.1	77.11	5	76.00	75.90	-1.9	8,540	-0.02%
2023/10/30	1	79.30	1	79.20	79.20	0	8,509	0.00%
2023/10/27	4.1	81.77	0	0.00	80.10	4.1	8,493	0.05%
2023/10/26	2	81.45	3	81.37	80.40	-1	8,546	-0.01%
2023/10/25	1.4	82.93	2	83.00	83.00	-0.6	8,644	-0.01%
2023/10/24	2	80.50	1	80.00	83.00	1	8,934	0.01%
2023/10/23	3	79.70	1	79.50	78.60	2	9,231	0.02%
2023/10/20	1.1	77.37	1	79.40	80.00	0.1	9,253	0.00%
2023/10/19	2	77.35	255	77.56	76.90	-253	9,169	-2.76%	大賣/鉅額交易
2023/10/18	6	78.57	16	79.17	79.00	-10	9,114	-0.11%
2023/10/17	1	86.20	2	87.30	86.30	-1	9,011	-0.01%
2023/10/16	1	88.90	1	89.70	89.30	0	8,989	0.00%
2023/10/13	12	91.91	12	91.01	90.60	0	9,086	0.00%
2023/10/12	6	95.22	2	94.60	94.50	4	9,057	0.04%
2023/10/11	13	98.18	3	97.50	94.40	10	9,041	0.11%
2023/10/06	11	95.69	12.1	96.28	95.10	-1.1	8,904	-0.01%
2023/10/05	1	95.00	2	95.65	94.80	-1	8,794	-0.01%
2023/10/04	12	93.05	9	93.59	93.90	3	8,686	0.03%
2023/10/03	79	97.13	9	95.19	94.40	70	8,606	0.81%
2023/10/02	109	93.44	17	93.79	94.20	92	8,398	1.10%	大買/
2023/09/28	91	90.94	4	91.03	91.20	87	8,187	1.06%
2023/09/27	19	88.74	1	87.90	89.50	18	8,052	0.22%
2023/09/26	16	88.92	3	89.43	87.60	13	7,972	0.16%
2023/09/25	4	88.63	3	88.27	89.10	1	7,783	0.01%
2023/09/22	4	85.88	82	85.04	86.10	-78	7,668	-1.02%
2023/09/21	0	0.00	109	81.16	81.10	-109	7,431	-1.47%	大賣/鉅額交易
2023/09/20	2	82.45	1	81.40	81.40	1	7,360	0.01%
2023/09/19	7	84.61	8	82.60	82.50	-1	7,303	-0.01%
2023/09/18	3.4	86.21	2	85.60	85.60	1.4	7,240	0.02%
2023/09/15	8	87.29	7	87.97	87.40	1	7,212	0.01%
2023/09/14	12.5	86.77	6	86.75	86.80	6.5	7,154	0.09%
2023/09/13	4.1	85.90	1	85.30	85.30	3.1	7,103	0.04%
2023/09/12	20	88.30	2	88.15	87.40	18	7,055	0.26%
2023/09/11	3	88.13	1	90.60	87.00	2	7,017	0.03%
2023/09/08	6	89.77	55	89.46	90.60	-49	6,977	-0.70%
2023/09/07	3	92.87	0	0.00	92.30	3	6,860	0.04%
2023/09/06	71	94.11	7	94.54	94.30	64	6,786	0.94%
2023/09/05	218	94.03	45.6	94.30	94.90	172.4	6,575	2.62%	大買/鉅額交易
2023/09/04	41.3	92.24	0	0.00	90.20	41.3	6,214	0.66%
2023/09/01	4.2	98.02	11	97.79	96.60	-6.9	5,864	-0.12%
2023/08/31	461.2	97.81	25	98.20	98.40	436.2	5,502	7.93%	大買/鉅額交易
2023/08/30	65	90.79	32	93.37	96.40	33	4,725	0.70%
2023/08/29	14	87.67	18	89.21	87.70	-4	4,088	-0.10%
2023/08/28	3	83.07	2	83.80	83.00	1	3,758	0.03%
2023/08/25	4	82.55	3	83.73	82.70	1	3,720	0.03%
2023/08/24	3	83.10	5	83.36	82.90	-2	3,679	-0.05%
2023/08/23	2	81.55	0	0.00	81.30	2	3,611	0.06%
2023/08/22	4	84.63	5	83.04	81.60	-1	3,604	-0.03%
2023/08/21	2	81.25	7	82.30	82.30	-5	3,464	-0.14%
2023/08/18	3	79.10	6	80.58	79.30	-3	3,386	-0.09%
2023/08/17	2	79.55	0	0.00	80.00	2	3,273	0.06%
2023/08/16	1	72.30	1	72.90	73.80	0	3,223	0.00%
2023/08/14	0	72.20	0	0.00	72.50	0	3,215	0.00%
2023/08/11	0	0.00	1	73.60	73.60	-1	3,207	-0.03%
2023/08/10	6	74.07	3	73.80	74.00	3	3,215	0.09%
2023/08/08	8	76.88	0	0.00	75.70	8	3,200	0.25%
2023/08/07	2	78.00	0	0.00	78.80	2	3,205	0.06%
2023/08/04	1	74.80	0	0.00	74.60	1	3,186	0.03%
2023/08/02	4	77.90	4	79.13	75.70	0	3,155	0.00%
2023/08/01	6	78.67	3	78.10	77.70	3	3,066	0.10%
2023/07/31	10	81.13	6	79.92	79.20	4	3,016	0.13%
2023/07/28	2	84.85	6	82.23	81.70	-4	2,893	-0.14%
2023/07/27	40	87.68	45	85.80	83.50	-5	2,734	-0.18%
2023/07/26	22	86.41	6	85.00	82.20	16	2,363	0.68%
2023/07/25	0	0.00	2.2	85.90	85.90	-2.2	1,976	-0.11%
2023/07/24	1	78.20	0	0.00	78.10	1	1,902	0.05%
2023/07/21	7	77.41	2	78.25	78.30	5	1,858	0.27%
2023/07/20	14	79.61	7	79.64	77.80	7	1,825	0.38%
2023/07/19	0	0.00	2	79.05	78.10	-2	1,687	-0.12%
2023/07/18	11	77.93	7	77.49	78.00	4	1,612	0.25%
2023/07/17	1	74.80	4	76.03	75.60	-3	1,464	-0.20%
2023/07/14	1	72.10	0	0.00	72.00	1	1,421	0.07%
2023/07/13	5	70.30	10	70.28	70.70	-5	1,413	-0.35%
2023/07/11	4	68.53	1	68.50	68.30	3	1,379	0.22%
2023/07/03	1	70.00	0	0.00	70.00	1	1,370	0.07%
2023/06/29	0	0.00	1	68.70	68.60	-1	1,398	-0.07%
2023/06/26	3	69.33	1	69.20	69.20	2	1,466	0.14%
2023/06/14	1	73.10	1	72.50	73.30	0	1,494	0.00%
2023/06/12	0	0.00	2	71.60	71.70	-2	1,470	-0.14%
2023/06/09	1	71.00	5	71.50	71.00	-4	1,472	-0.27%
2023/06/07	3	72.40	1	73.00	72.70	2	1,501	0.13%
2023/06/06	3	70.13	2	70.55	70.50	1	1,464	0.07%
2023/06/02	1	72.40	4	72.40	71.60	-3	1,464	-0.20%
2023/06/01	1	71.60	0	0.00	71.60	1	1,486	0.07%
2023/05/31	2	73.00	1	72.00	72.10	1	1,494	0.07%
2023/05/30	0	0.00	0.4	72.70	72.70	-0.4	1,487	-0.03%
2023/05/29	0	0.00	0.1	72.00	72.30	-0.1	1,474	0.00%
2023/05/26	1	71.50	0.1	70.70	69.00	0.9	1,465	0.06%
2023/05/24	0	0.00	0.3	71.10	71.10	-0.3	1,461	-0.02%
2023/05/23	0	0.00	2.1	70.63	71.80	-2.1	1,459	-0.14%
2023/05/22	2	72.30	4	71.93	70.80	-2	1,457	-0.14%
2023/05/16	1	65.80	0	0.00	67.10	1	1,442	0.07%
2023/05/15	1	64.30	1	65.10	65.80	0	1,438	0.00%
2023/05/11	4	63.93	3	63.40	63.40	1	1,495	0.07%
2023/05/10	7.3	66.63	8	65.75	65.50	-0.8	1,464	-0.05%
2023/05/05	1	69.20	5	69.78	70.40	-4	1,476	-0.27%
2023/05/04	1.3	69.42	1	69.40	69.40	0.3	1,518	0.02%
2023/05/03	1	69.60	4	69.93	69.70	-3	1,592	-0.19%
2023/05/02	0	0.00	3	69.90	70.40	-3	1,723	-0.17%
2023/04/28	0	0.00	2	70.50	69.90	-2	1,752	-0.11%
2023/04/27	0	0.00	1	69.20	70.10	-1	1,748	-0.06%
2023/04/26	1	68.40	0	0.00	68.10	1	1,766	0.06%
2023/04/25	2	70.50	0	0.00	69.10	2	1,757	0.11%
2023/04/24	0.6	71.86	1	71.70	71.50	-0.5	1,736	-0.03%
2023/04/21	4.3	73.31	3	72.20	72.20	1.3	1,731	0.08%
2023/04/20	1	74.30	1	74.80	74.10	0	1,724	0.00%
2023/04/19	7	75.20	2	74.65	74.60	5	1,765	0.28%
2023/04/18	2	77.05	0	0.00	76.70	2	1,737	0.12%
2023/04/17	1	78.30	1	78.30	78.40	0	1,731	0.00%
2023/04/14	1	78.00	0	0.00	77.90	1	1,729	0.06%
2023/04/12	1	78.30	2	79.00	78.30	-1	1,715	-0.06%
2023/04/11	1	78.70	0	0.00	78.80	1	1,708	0.06%
2023/04/07	1	77.40	0	0.00	76.70	1	1,695	0.06%
2023/04/06	1	77.20	0	0.00	77.60	1	1,686	0.06%
2023/03/31	1	78.40	0	0.00	78.30	1	1,684	0.06%
2023/03/30	6	78.13	6	78.43	78.30	0	1,679	0.00%
2023/03/27	0	0.00	2	77.50	77.20	-2	1,663	-0.12%
2023/03/24	0	0.00	2	77.65	77.50	-2	1,675	-0.12%
2023/03/23	0	0.00	1	76.30	76.80	-1	1,657	-0.06%
2023/03/17	1	74.70	0	0.00	74.30	1	1,732	0.06%
2023/03/13	1	74.00	1	74.90	75.20	0	1,941	0.00%
2023/03/10	8.2	75.06	4	74.30	74.30	4.2	1,967	0.21%
2023/03/09	1	77.50	1	77.30	77.50	0	2,000	0.00%
2023/03/08	1	76.70	2	76.80	76.80	-1	2,013	-0.05%
2023/03/07	0	0.00	1	78.10	78.20	-1	2,017	-0.05%
2023/03/06	1	77.40	2	77.70	78.40	-1	2,025	-0.05%
2023/03/02	1	74.30	1	74.80	74.70	0	2,117	0.00%
2023/03/01	0.1	75.30	1	74.00	75.20	-0.9	2,293	-0.04%
2023/02/24	2	75.30	0	0.00	75.30	2	2,335	0.09%
2023/02/23	1	75.60	2	76.00	76.60	-1	2,349	-0.04%
2023/02/22	2	75.55	0	0.00	75.70	2	2,411	0.08%
2023/02/21	1	77.10	1	77.80	77.40	0	2,466	0.00%
2023/02/20	2	77.80	0	0.00	78.40	2	2,663	0.08%
2023/02/15	1.2	76.71	1	77.40	76.80	0.2	2,880	0.01%
2023/02/14	6	76.70	2	76.90	77.00	4	2,905	0.14%
2023/02/13	1	76.00	0	0.00	75.50	1	2,944	0.03%
2023/02/10	5	76.98	7	75.90	75.90	-2	2,976	-0.07%
2023/02/09	6.2	78.28	2	78.20	78.10	4.2	3,002	0.14%
2023/02/08	0.2	79.60	0	0.00	79.70	0.2	3,114	0.00%
2023/02/06	5	79.78	13	79.83	79.40	-8	3,448	-0.23%
2023/02/03	4	81.95	1	81.60	81.90	3	3,419	0.09%
2023/02/02	3	81.40	2	82.60	82.70	1	3,401	0.03%
2023/02/01	119	82.52	8.1	83.15	82.80	111	3,352	3.31%	大買/鉅額交易
2023/01/31	170	81.47	7	80.01	81.10	163	3,291	4.95%	大買/鉅額交易
2023/01/30	0	0.00	2	75.60	76.10	-2	3,170	-0.06%
2023/01/17	2	73.70	10	73.08	74.20	-8	3,145	-0.25%
2023/01/16	12	74.10	1	76.00	73.20	11	3,150	0.35%
2023/01/13	0	0.00	1	74.70	73.30	-1	3,114	-0.03%
2023/01/12	1	75.40	0	0.00	74.90	1	3,118	0.03%
2023/01/11	1	76.00	0	0.00	76.00	1	3,121	0.03%
2023/01/10	1	76.50	0	0.00	76.30	1	3,126	0.03%
2023/01/09	2	75.80	12.1	76.79	76.70	-10.1	3,121	-0.32%
2023/01/06	2	74.40	2	74.90	74.00	0	3,105	0.00%
2023/01/04	0	0.00	1	73.50	74.00	-1	3,136	-0.03%
2022/12/29	4	71.43	1	71.60	71.80	3	3,140	0.10%
2022/12/28	0	0.00	4	71.08	71.50	-4	3,153	-0.13%
2022/12/26	0.2	71.70	0	0.00	71.20	0.2	3,168	0.00%
2022/12/23	2	70.20	6	70.25	71.90	-4	3,184	-0.13%
2022/12/21	5	71.78	0	0.00	71.00	5	3,214	0.16%
2022/12/16	2	75.70	28	75.11	73.50	-26	3,217	-0.81%
2022/12/14	3	76.87	4.1	76.93	77.10	-1.1	3,213	-0.03%
2022/12/12	0	0.00	1	76.70	76.50	-1	3,246	-0.03%
2022/12/09	8	75.95	8	76.38	76.40	0	3,457	0.00%
2022/12/08	4	76.28	11	74.98	76.50	-7	3,450	-0.20%
2022/12/07	6.2	73.07	10	73.08	72.30	-3.9	3,413	-0.11%
2022/12/06	17.3	76.27	5	77.74	75.20	12.3	3,369	0.37%
2022/12/05	10	77.56	0	0.00	77.10	10	3,295	0.30%
2022/12/02	6	76.85	4	77.48	76.80	2	3,276	0.06%
2022/12/01	4	76.63	6.1	76.74	76.30	-2.1	3,259	-0.06%
2022/11/30	1	75.90	2	76.15	76.20	-1	3,217	-0.03%
2022/11/29	9	74.23	7	75.34	75.40	2	3,196	0.06%
2022/11/28	4	75.25	3	75.37	75.30	1	3,192	0.03%
2022/11/25	3	75.70	3	75.23	75.00	0	3,183	0.00%
2022/11/24	1.2	77.21	3	76.77	77.20	-1.9	3,155	-0.06%
2022/11/23	19	76.58	4	76.43	76.30	15	3,090	0.49%
2022/11/22	12	73.86	8	73.89	73.90	4	2,927	0.14%
2022/11/21	3	72.90	3	73.33	72.30	0	2,897	0.00%
2022/11/18	3	73.57	4	74.53	73.50	-1	2,894	-0.03%
2022/11/17	17	74.61	5	74.48	74.60	12	2,884	0.42%
2022/11/16	5	77.30	4.1	75.09	75.10	0.9	2,832	0.03%
2022/11/15	2	71.40	1	71.50	71.50	1	2,654	0.04%
2022/11/11	1	70.60	2	71.00	70.30	-1	2,613	-0.04%
2022/11/10	1	67.00	1	68.40	68.50	0	2,520	0.00%
2022/11/08	0	0.00	1	67.80	68.30	-1	2,445	-0.04%
2022/11/07	116	67.83	5	67.14	67.30	111	2,410	4.61%	大買/鉅額交易
2022/11/04	3	67.10	6	67.48	67.80	-3	2,359	-0.13%
2022/11/03	31	63.54	37	62.28	66.70	-6	2,214	-0.27%
2022/11/02	6	59.05	4	60.18	61.20	2	1,993	0.10%
2022/10/31	0	0.00	1	54.80	54.80	-1	1,933	-0.05%
2022/10/25	1	54.50	0	0.00	54.00	1	2,070	0.05%
2022/10/19	0	0.00	1	56.80	55.70	-1	2,181	-0.05%
2022/10/17	1	53.50	1	53.40	55.80	0	2,263	0.00%
2022/10/13	1	54.00	0	0.00	51.80	1	2,306	0.04%
2022/10/11	3	56.53	0	0.00	55.00	3	2,288	0.13%
2022/10/05	8	61.05	12	60.71	60.30	-4	2,320	-0.17%
2022/10/04	13	60.27	2	60.00	59.90	11	2,343	0.47%
2022/10/03	2	57.05	1	58.60	58.50	1	2,368	0.04%
2022/09/30	1	57.30	0	0.00	58.50	1	2,397	0.04%
2022/09/28	1	61.30	16	61.64	60.10	-15	2,452	-0.61%
2022/09/27	1	63.40	0	0.00	62.80	1	2,464	0.04%
2022/09/23	1	67.50	0	0.00	67.20	1	2,497	0.04%
2022/09/20	5	69.02	1	69.00	68.90	4	2,534	0.16%
2022/09/19	20	69.83	10	70.10	69.50	10	2,520	0.40%
2022/09/16	1	71.10	9	70.66	70.40	-8	2,486	-0.32%
2022/09/15	0	0.00	15	68.82	69.40	-15	2,275	-0.66%
2022/09/14	0.1	68.30	0	0.00	68.30	0.1	2,261	0.01%
2022/09/12	0	0.00	1	67.50	67.90	-1	2,266	-0.04%
2022/09/07	1	66.30	3	67.00	66.90	-2	2,287	-0.09%
2022/09/06	0	0.00	2	66.65	67.00	-2	2,286	-0.09%
2022/09/05	0	0.00	1	66.50	66.80	-1	2,268	-0.04%
2022/09/02	0	0.00	2	67.85	67.80	-2	2,250	-0.09%
2022/09/01	0	0.00	1	67.40	67.40	-1	2,230	-0.04%
2022/08/31	2	68.20	2	68.60	68.00	0	2,218	0.00%
2022/08/30	0	0.00	1	66.90	66.90	-1	2,190	-0.05%
2022/08/29	1	66.30	0	0.00	66.10	1	2,190	0.05%
2022/08/25	4	67.78	1	68.30	67.40	3	2,177	0.14%
2022/08/24	3	69.20	6	69.03	67.90	-3	2,173	-0.14%
2022/08/23	1	66.00	0	0.00	65.90	1	2,120	0.05%
2022/08/22	5.3	67.52	1.1	67.95	66.80	4.2	2,105	0.20%
2022/08/19	0	0.00	1	68.40	68.60	-1	2,064	-0.05%
2022/08/18	14	68.01	1	67.70	66.90	13	2,032	0.64%
2022/08/17	6	69.42	5	69.42	69.60	1	1,981	0.05%
2022/08/16	10	67.96	0	0.00	68.00	10	1,948	0.51%
2022/08/15	0	0.00	1	67.20	68.00	-1	1,939	-0.05%
2022/08/12	1	65.30	0	0.00	66.10	1	1,922	0.05%
2022/08/11	0.1	65.30	0	0.00	64.50	0.1	1,906	0.01%
2022/08/09	0	0.00	1	61.40	63.70	-1	1,887	-0.05%
2022/08/08	0	0.00	2	61.00	61.70	-2	1,864	-0.11%
2022/08/05	1	62.50	0	0.00	61.40	1	1,844	0.05%
2022/08/03	4	66.13	2	65.20	64.90	2	1,736	0.12%
2022/08/02	3	70.10	0	0.00	69.60	3	1,678	0.18%
2022/07/28	1.1	73.26	1	72.80	72.90	0.1	1,605	0.01%
2022/07/27	1	73.00	4	72.30	73.10	-3	1,578	-0.19%
2022/07/25	0	0.00	1	74.80	74.80	-1	1,513	-0.07%
2022/07/22	1	73.30	3	74.60	74.90	-2	1,490	-0.13%
2022/07/21	3	75.50	0	0.00	76.30	3	1,427	0.21%
2022/07/20	5	75.66	1	74.80	74.60	4	1,397	0.29%
2022/07/19	1	72.90	0	0.00	73.00	1	1,362	0.07%
2022/07/18	0	73.30	0	0.00	73.10	0	1,344	0.00%
2022/07/13	0	0.00	1	71.70	71.90	-1	1,325	-0.08%
2022/07/12	1	70.50	0	0.00	70.60	1	1,330	0.08%
2022/07/11	0	0.00	2	72.40	72.70	-2	1,318	-0.15%
2022/07/08	2	69.00	1	70.50	70.80	1	1,292	0.08%
2022/07/07	1	66.80	0	0.00	67.10	1	1,276	0.08%
2022/07/06	7	68.10	2	69.40	68.00	5	1,246	0.40%
2022/07/05	1	68.70	2	70.00	70.90	-1	1,222	-0.08%
2022/07/04	2	70.30	1	70.60	68.90	1	1,195	0.08%
2022/07/01	0	0.00	1	71.20	68.40	-1	1,188	-0.08%
2022/06/28	1	83.50	0	0.00	81.60	1	1,079	0.09%
2022/06/24	3	83.10	0	0.00	82.20	3	1,075	0.28%
2022/06/23	0	0.00	1	82.00	81.90	-1	1,075	-0.09%
2022/06/22	1	84.90	0	0.00	83.70	1	1,064	0.09%
2022/06/21	1	86.70	0	0.00	87.40	1	1,058	0.09%
2022/06/20	2	88.00	4	86.23	84.70	-2	1,065	-0.19%
2022/06/17	1.3	88.48	21	88.35	88.80	-19.8	1,066	-1.85%
2022/06/16	1	92.80	2	93.50	90.50	-1	1,072	-0.09%
2022/06/15	3	97.10	1	96.50	95.50	2	1,071	0.19%
2022/06/14	3.2	97.89	0	0.00	98.40	3.2	1,100	0.29%
2022/06/13	3.2	100.34	0	0.00	100.00	3.2	1,117	0.28%
2022/06/10	0.2	104.00	0	0.00	104.00	0.2	1,139	0.01%
2022/06/06	3	104.50	2	105.75	104.00	1	1,190	0.08%
2022/06/01	1.1	105.37	0	0.00	103.50	1.1	1,266	0.09%
2022/05/26	0	0.00	1	101.00	100.50	-1	1,262	-0.08%
2022/05/25	1	101.00	0	0.00	101.00	1	1,275	0.08%
2022/05/20	0	100.50	0	0.00	100.50	0	1,333	0.00%
2022/05/17	0	0.00	1	100.00	101.00	-1	1,347	-0.07%
2022/05/16	1	100.00	0	0.00	98.50	1	1,377	0.07%
2022/05/13	0	0.00	1	100.00	99.90	-1	1,394	-0.07%
2022/05/12	0	0.00	1	99.30	98.80	-1	1,416	-0.07%
2022/05/11	0	0.00	1	100.00	100.00	-1	1,433	-0.07%
2022/05/10	2	97.90	1	99.30	101.00	1	1,464	0.07%
2022/05/09	0	0.00	3	99.80	99.60	-3	1,507	-0.20%
2022/05/06	4	101.50	0	0.00	101.50	4	1,527	0.26%
2022/05/04	0	0.00	1	107.00	105.00	-1	1,545	-0.06%
2022/04/29	0	0.00	2	104.25	105.00	-2	1,607	-0.12%
2022/04/28	1	104.00	0	0.00	103.00	1	1,624	0.06%
2022/04/27	0.9	104.00	0	0.00	104.00	0.9	1,638	0.05%
2022/04/25	12	102.50	10	102.00	101.50	2	1,697	0.12%
2022/04/22	1	107.50	0	0.00	107.00	1	1,708	0.06%
2022/04/19	1.2	106.00	36	106.01	106.00	-34.9	1,740	-2.00%
2022/04/18	35	106.00	24	103.27	106.00	11	1,747	0.63%
2022/04/15	2	106.75	0	0.00	104.50	2	1,738	0.12%
2022/04/14	1	110.50	2	110.00	109.00	-1	1,789	-0.06%
2022/04/13	2.1	108.46	0	0.00	107.50	2.1	1,825	0.11%
2022/04/12	0.1	112.50	0	0.00	109.00	0.1	1,849	0.01%
2022/04/11	8	116.50	0	0.00	112.50	8	1,889	0.42%
2022/04/08	1	115.50	0	0.00	115.50	1	1,984	0.05%
2022/04/07	1	121.00	1	120.50	116.50	0	2,128	0.00%
2022/04/06	2	122.00	4	122.38	122.00	-2	2,189	-0.09%
2022/04/01	0	0.00	2	119.00	120.00	-2	2,236	-0.09%
2022/03/31	2	120.00	0	0.00	120.00	2	2,276	0.09%
2022/03/30	0	0.00	3	121.00	121.00	-3	2,355	-0.13%
2022/03/29	3	120.33	0	0.00	120.50	3	2,557	0.12%
2022/03/24	0	0.00	1	121.00	122.00	-1	2,634	-0.04%
2022/03/23	2	122.25	0	0.00	122.00	2	2,642	0.08%
2022/03/22	4	119.00	3	120.00	122.00	1	2,650	0.04%
2022/03/21	0	0.00	3	120.67	121.00	-3	2,659	-0.11%
2022/03/18	8	115.38	0.1	114.50	117.00	7.9	2,658	0.30%
2022/03/17	2.1	116.48	1	115.00	116.00	1.1	2,643	0.04%
2022/03/16	1	112.00	0	0.00	113.50	1	2,649	0.04%
2022/03/15	2	115.25	1	115.00	115.00	1	2,640	0.04%
2022/03/14	2	119.00	0	0.00	119.50	2	2,629	0.08%
2022/03/11	2	120.50	3	119.50	120.00	-1	2,662	-0.04%
2022/03/10	4	122.88	0.2	122.50	123.00	3.8	2,663	0.14%
2022/03/09	3	120.50	1.1	121.41	120.50	1.9	2,684	0.07%
2022/03/08	4.4	118.55	2	123.50	120.50	2.4	2,697	0.09%
2022/03/07	9.1	124.21	2	123.00	121.50	7.1	2,688	0.26%
2022/03/04	1	128.50	0	0.00	129.00	1	2,662	0.04%
2022/03/01	0	0.00	1	131.00	129.00	-1	2,895	-0.03%
2022/02/22	2	127.25	0	0.00	130.00	2	3,181	0.06%
2022/02/21	2	128.75	0	0.00	129.50	2	3,204	0.06%
2022/02/18	3	128.83	0	0.00	129.00	3	3,228	0.09%
2022/02/17	0	0.00	1	130.50	130.00	-1	3,255	-0.03%
2022/02/16	4	130.63	3	130.17	130.00	1	3,274	0.03%
2022/02/15	1	130.00	1	132.50	130.50	0	3,279	0.00%
2022/02/14	3	128.00	0	0.00	128.00	3	3,310	0.09%
2022/02/11	0	0.00	0.1	132.50	131.00	-0.1	3,300	0.00%
2022/02/10	3	133.00	3	133.83	133.00	0	3,326	0.00%
2022/02/09	51	133.00	2.5	133.50	134.00	48.5	3,333	1.45%
2022/02/08	0	0.00	1	131.00	130.50	-1	3,327	-0.03%
2022/02/07	3	126.17	0	0.00	127.50	3	3,345	0.09%
2022/01/26	3.2	125.69	0	0.00	125.00	3.2	3,408	0.09%
2022/01/25	5	126.60	0	0.00	126.50	5	3,431	0.15%
2022/01/24	4	128.00	2	130.00	129.00	2	3,466	0.06%
2022/01/21	2	132.50	2	131.00	130.50	0	3,516	0.00%
2022/01/19	2	133.50	2	134.50	133.50	0	3,673	0.00%
2022/01/18	9	135.83	14	135.43	133.00	-5	3,766	-0.13%
2022/01/17	0	0.00	2	130.75	132.50	-2	3,756	-0.05%
2022/01/14	4	128.38	1	130.00	130.00	3	3,787	0.08%
2022/01/13	1	131.50	0	0.00	130.50	1	3,876	0.03%
2022/01/12	0	0.00	1	132.00	132.50	-1	3,928	-0.03%
2022/01/11	4	132.38	0	0.00	132.50	4	4,007	0.10%
2022/01/10	1	130.50	1	132.00	132.00	0	4,062	0.00%
2022/01/07	4	134.63	1	132.50	131.50	3	4,275	0.07%
2022/01/06	5	137.00	1	138.50	136.00	4	4,244	0.09%
2022/01/04	0	0.00	2	140.00	138.50	-2	4,343	-0.05%
2022/01/03	0	0.00	3	145.00	141.00	-3	4,405	-0.07%
2021/12/30	122	141.40	13	144.42	142.00	109	4,492	2.43%	大買/鉅額交易
2021/12/29	2	140.96	4	139.50	139.50	-2	4,709	-0.04%
2021/12/28	1	136.00	5	137.00	137.00	-4	4,773	-0.08%
2021/12/27	0	0.00	1	135.50	134.50	-1	4,847	-0.02%
2021/12/23	4	139.75	1	141.00	138.00	3	5,076	0.06%
2021/12/22	0	0.00	3	133.00	132.00	-3	5,060	-0.06%
2021/12/21	1	131.00	5	130.80	131.00	-4	5,297	-0.08%
2021/12/17	0	0.00	1	127.50	128.00	-1	5,708	-0.02%
2021/12/16	1	126.50	0	126.50	126.50	1	6,201	0.02%
2021/12/14	0	0.00	0.1	127.00	125.50	-0.1	6,976	0.00%
2021/12/13	1	129.00	0	0.00	128.00	1	7,412	0.01%
2021/12/10	2	128.50	4	130.75	129.00	-2	7,508	-0.03%
2021/12/09	1	128.50	1	128.50	128.50	0	7,461	0.00%
2021/12/08	1	129.00	0	0.00	128.00	1	7,456	0.01%
2021/12/07	4	129.38	3	130.83	128.00	1	7,474	0.01%
2021/12/06	2	127.50	0	0.00	128.50	2	7,464	0.03%
2021/12/03	2	129.00	8	129.06	129.00	-6	7,522	-0.08%
2021/12/02	10	128.25	6	128.50	128.00	4	7,541	0.05%
2021/12/01	0	0.00	2	129.00	129.50	-2	7,644	-0.03%
2021/11/30	1	127.50	4	127.50	127.00	-3	7,647	-0.04%
2021/11/29	8	124.56	6	125.25	125.00	2	7,727	0.03%
2021/11/26	8	127.06	0	0.00	126.50	8	7,818	0.10%
2021/11/25	8.1	129.57	2	133.50	130.00	6.1	7,770	0.08%
2021/11/24	5	131.30	19.1	132.29	133.50	-14.1	7,632	-0.19%
2021/11/22	0	0.00	7	125.64	129.00	-7	7,428	-0.09%
2021/11/19	7	125.57	0	0.00	125.00	7	7,390	0.09%
2021/11/18	11	127.50	1	128.00	127.50	10	7,340	0.14%
2021/11/16	2.1	128.94	1	127.50	127.50	1.1	7,295	0.02%
2021/11/15	3	129.17	0	0.00	129.00	3	7,281	0.04%
2021/11/12	3	127.00	4	128.00	127.00	-1	7,287	-0.01%
2021/11/11	2	128.00	0	0.00	127.50	2	7,279	0.03%
2021/11/10	1	129.00	0	0.00	129.50	1	7,293	0.01%
2021/11/08	3	128.83	0	0.00	128.50	3	7,272	0.04%
2021/11/05	12	132.58	13	132.19	131.50	-1	7,261	-0.01%
2021/11/04	0	0.00	5	131.60	131.00	-5	7,244	-0.07%
2021/11/03	11	131.45	9	131.33	131.50	2	7,220	0.03%
2021/11/02	5	129.60	5	129.10	128.00	0	7,170	0.00%
2021/11/01	4	129.25	0	0.00	129.00	4	7,138	0.06%
2021/10/29	1	128.00	1	129.50	128.50	0	7,142	0.00%
2021/10/28	4	127.00	1	129.50	129.00	3	7,075	0.04%
2021/10/27	5	127.50	2.3	128.57	128.00	2.7	7,004	0.04%
2021/10/26	26	130.65	20	129.00	128.50	6	6,948	0.09%
2021/10/25	1	131.50	0	0.00	132.00	1	6,894	0.01%
2021/10/22	0	0.00	9	133.94	134.00	-9	6,911	-0.13%
2021/10/21	3	132.67	3	132.83	132.00	0	6,891	0.00%
2021/10/20	7	133.64	1	133.50	133.50	6	6,784	0.09%
2021/10/19	7	136.43	4	137.88	135.00	3	6,727	0.04%
2021/10/18	7	134.64	52	133.26	136.50	-45	6,660	-0.68%
2021/10/15	92	135.03	37.1	134.80	137.50	54.9	6,615	0.83%
2021/10/14	14	130.00	13	127.69	129.00	1	6,450	0.02%
2021/10/13	1.1	129.13	7	128.14	128.00	-5.9	6,579	-0.09%
2021/10/12	4.2	131.72	6	131.50	130.00	-1.9	6,596	-0.03%
2021/10/08	12	130.79	1	130.50	131.00	11	6,553	0.17%
2021/10/07	18	131.78	12	132.83	132.00	6	6,464	0.09%
2021/10/06	16	135.13	1	133.00	132.00	15	6,318	0.24%
2021/10/05	3	136.50	3	143.17	143.00	0	5,979	0.00%
2021/10/04	1	142.50	7	140.36	139.00	-6	5,891	-0.10%
2021/10/01	4	141.38	1	142.00	139.00	3	5,810	0.05%
2021/09/30	20	147.23	33	146.61	145.00	-13	5,684	-0.23%
2021/09/29	20	145.48	9	145.22	144.50	11	5,556	0.20%
2021/09/28	8	150.25	11	150.86	153.00	-3	5,462	-0.05%
2021/09/27	14	158.96	3	157.50	156.00	11	5,198	0.21%
2021/09/24	7	167.71	2	167.25	166.50	5	4,978	0.10%
2021/09/23	15	162.60	17	163.74	167.00	-2	4,785	-0.04%
2021/09/22	16	157.53	19	157.92	157.00	-3	4,389	-0.07%
2021/09/17	27	154.69	39	156.74	160.00	-12	4,134	-0.29%
2021/09/16	11	148.05	55.2	147.27	151.50	-44.2	3,591	-1.23%
2021/09/15	82	141.24	12.1	142.38	142.00	69.9	3,144	2.22%
2021/09/14	1	137.00	1	137.00	138.00	0	3,062	0.00%
2021/09/13	3	137.50	0	0.00	137.50	3	3,079	0.10%
2021/09/10	3	138.83	3	138.33	138.50	0	3,093	0.00%
2021/09/08	0.1	132.00	1	131.50	131.50	-0.9	3,053	-0.03%
2021/09/07	2	138.00	3	137.50	138.50	-1	3,003	-0.03%
2021/09/06	4.3	140.92	2	140.25	138.00	2.3	3,013	0.08%
2021/09/02	8.1	142.72	1	139.50	140.00	7.1	3,111	0.23%
2021/09/01	4	136.50	7.1	136.70	142.50	-3.1	3,053	-0.10%
2021/08/31	1	132.00	1	131.50	132.00	0	2,914	0.00%
2021/08/26	1	130.00	0	0.00	129.50	1	2,909	0.03%
2021/08/24	10	131.00	10	131.50	130.50	0	2,897	0.00%
2021/08/23	3	130.00	0	0.00	129.50	3	2,885	0.10%
2021/08/17	1	128.00	0	0.00	129.00	1	2,823	0.04%
2021/08/16	0.1	124.50	1	125.50	128.00	-0.9	2,801	-0.03%
2021/08/12	1	132.50	0	0.00	133.00	1	2,734	0.04%
2021/08/11	1	131.00	0	0.00	131.00	1	2,745	0.04%
2021/08/09	2.5	134.60	0	0.00	134.00	2.5	2,760	0.09%
2021/08/04	5	138.00	0	0.00	139.50	5	2,820	0.18%
2021/08/03	1	135.00	1	135.50	135.50	0	2,806	0.00%
2021/07/30	3	137.83	1	137.50	137.00	2	2,797	0.07%
2021/07/29	0	0.00	1	143.00	140.00	-1	2,796	-0.04%
2021/07/27	2	139.75	3	140.00	138.00	-1	2,821	-0.04%
2021/07/26	1	139.00	1	140.00	140.50	0	2,858	0.00%
2021/07/23	1	140.50	2	140.00	139.50	-1	2,915	-0.03%
2021/07/21	5	140.80	5.1	140.63	139.50	-0.1	2,986	0.00%
2021/07/20	7.1	143.13	2	142.25	140.50	5.1	3,017	0.17%
2021/07/19	15.1	152.03	4	148.00	148.00	11.1	3,091	0.36%
2021/07/16	4	157.00	7	157.86	160.00	-3	3,023	-0.10%
2021/07/12	0	0.00	2	150.25	150.50	-2	2,879	-0.07%
2021/07/09	0	0.00	3	149.67	147.00	-3	2,943	-0.10%
2021/07/08	4	147.50	4	147.88	147.00	0	3,009	0.00%
2021/07/06	0	0.00	2	148.75	147.00	-2	2,999	-0.07%
2021/07/05	0	0.00	0.2	145.50	148.00	-0.2	3,027	-0.01%
2021/07/02	2.2	139.80	2	140.75	140.50	0.2	2,965	0.01%
2021/07/01	1	140.50	1	140.00	140.00	0	2,987	0.00%
2021/06/30	3	142.67	2	142.25	142.50	1	3,029	0.03%
2021/06/29	0	0.00	1.2	144.49	144.50	-1.2	3,045	-0.04%
2021/06/23	0	0.00	1.2	139.25	139.00	-1.2	2,997	-0.04%
2021/06/22	1	132.00	0	0.00	132.50	1	2,998	0.03%
2021/06/21	0.2	132.71	2.1	137.26	137.50	-1.9	3,023	-0.06%
2021/06/18	1	138.00	0	0.00	136.50	1	2,997	0.03%
2021/06/17	1	137.50	0	0.00	138.00	1	2,990	0.03%
2021/06/16	1	141.00	0	0.00	137.00	1	2,998	0.03%
2021/06/15	1	140.00	2	141.00	140.00	-1	2,976	-0.03%
2021/06/11	1	143.00	30	143.00	138.00	-29	2,924	-0.99%
2021/06/10	4	141.50	3.1	140.95	138.50	0.9	2,853	0.03%
2021/06/09	25	129.00	27.1	129.52	132.00	-2.1	2,689	-0.08%
2021/06/08	0	0.00	1	125.00	124.00	-1	2,657	-0.04%
2021/05/28	1	124.00	0	0.00	124.00	1	2,807	0.04%
2021/05/27	1	122.00	0	0.00	122.00	1	2,853	0.04%
2021/05/25	1	125.00	0	0.00	124.50	1	2,950	0.03%
2021/05/21	1	121.50	0	0.00	121.50	1	3,039	0.03%
2021/05/20	1	120.00	1	122.50	122.00	0	3,049	0.00%
2021/05/18	0	0.00	2.2	117.36	119.00	-2.2	3,146	-0.07%
2021/05/17	3.2	110.84	1	111.00	113.50	2.2	3,163	0.07%
2021/05/14	0.1	120.00	3	118.50	116.00	-2.9	3,138	-0.09%
2021/05/13	2	116.00	3	116.67	116.50	-1	3,107	-0.03%
2021/05/12	1	116.00	0	0.00	116.00	1	3,116	0.03%
2021/05/11	1	130.00	1.1	127.77	127.00	-0.1	3,066	0.00%
2021/05/10	0.1	135.00	0	0.00	134.50	0.1	3,026	0.00%
2021/05/07	0.1	137.00	0	0.00	137.50	0.1	3,041	0.00%
2021/05/05	12	133.79	12	133.50	133.50	0	3,005	0.00%
2021/05/04	0	0.00	1	136.50	138.00	-1	2,943	-0.03%
2021/05/03	2.1	144.43	4	142.13	138.00	-1.9	2,912	-0.07%
2021/04/29	3.2	148.56	13	150.35	147.50	-9.8	2,875	-0.34%
2021/04/28	7	152.57	4.1	153.29	154.50	2.9	2,841	0.10%
2021/04/27	5	150.00	2	150.50	150.50	3	2,816	0.11%
2021/04/26	18	149.33	13	150.35	150.50	5	2,837	0.18%
2021/04/23	9	149.72	9	150.78	150.50	0	2,814	0.00%
2021/04/22	2	146.50	12.3	147.01	145.00	-10.3	2,748	-0.37%
2021/04/21	5	142.50	0	0.00	144.00	5	2,669	0.19%
2021/04/20	30	142.00	1	142.00	142.50	29	2,655	1.09%
2021/04/16	0	0.00	45	139.50	139.00	-45	2,643	-1.70%
2021/04/15	9	136.67	9	138.22	141.50	0	2,620	0.00%
2021/04/14	51	137.93	6	139.25	142.50	45	2,552	1.76%
2021/04/12	0	0.00	1	144.50	143.00	-1	2,532	-0.04%
2021/04/09	0	0.00	6	143.42	142.50	-6	2,490	-0.24%
2021/04/08	0	0.00	55	140.13	141.50	-55	2,432	-2.26%
2021/04/07	53	137.02	0	0.00	139.50	53	2,402	2.21%
2021/04/06	2	136.75	4	137.50	137.00	-2	2,396	-0.08%
2021/04/01	3	134.33	0	0.00	135.00	3	2,360	0.13%
2021/03/31	1	138.00	0	0.00	136.50	1	2,311	0.04%
2021/03/30	6	136.75	0	0.00	137.00	6	2,337	0.26%
2021/03/26	0	0.00	1.1	139.45	139.50	-1.1	2,520	-0.04%
2021/03/25	0	0.00	3	136.00	135.00	-3	2,560	-0.12%
2021/03/24	1	134.50	1	139.00	135.00	0	2,566	0.00%
2021/03/22	1	135.00	1	136.00	136.00	0	2,570	0.00%
2021/03/19	0	0.00	3	136.33	137.00	-3	2,577	-0.12%
2021/03/18	3	135.50	0	0.00	135.00	3	2,570	0.12%
2021/03/17	1	134.50	0	0.00	134.00	1	2,578	0.04%
2021/03/16	1	134.00	0	0.00	134.50	1	2,589	0.04%
2021/03/11	1	134.00	1	135.00	134.50	0	2,613	0.00%
2021/03/10	0.1	133.25	2	133.00	133.50	-1.9	2,631	-0.07%
2021/03/09	3	131.50	0	0.00	133.00	3	2,644	0.11%
2021/03/05	1	139.00	0	0.00	139.50	1	2,593	0.04%
2021/03/04	1.1	141.86	0	0.00	140.00	1.1	2,606	0.04%
2021/03/03	0	0.00	2	144.00	144.50	-2	2,606	-0.08%
2021/03/02	3	145.17	4	146.50	144.00	-1	2,598	-0.04%
2021/02/26	1	144.50	2	145.00	144.00	-1	2,582	-0.04%
2021/02/25	0	0.00	1	145.00	144.50	-1	2,556	-0.04%
2021/02/23	2	141.50	2	143.50	142.00	0	2,513	0.00%
2021/02/19	0	0.00	2	141.00	141.50	-2	2,642	-0.08%
2021/02/18	0	0.00	8.1	138.02	139.00	-8.1	2,664	-0.30%
2021/02/17	0	0.00	0.1	135.50	134.50	-0.1	2,651	0.00%
2021/02/03	4.1	131.74	0	0.00	132.00	4.1	2,708	0.15%
2021/02/01	1	133.00	1	133.00	132.00	0	2,758	0.00%
2021/01/29	2	136.00	1	137.00	134.00	1	2,803	0.04%
2021/01/28	1	136.50	1	139.00	138.00	0	2,814	0.00%
2021/01/27	1	138.00	0	0.00	139.00	1	2,854	0.04%
2021/01/26	0	0.00	3	141.17	140.00	-3	2,859	-0.10%
2021/01/25	1	138.00	4	139.13	139.50	-3	2,851	-0.11%
2021/01/22	1	137.50	3	139.67	140.00	-2	2,847	-0.07%
2021/01/21	1	139.00	3	139.33	139.00	-2	2,828	-0.07%
2021/01/20	1	138.00	0	0.00	138.00	1	2,821	0.04%
2021/01/19	6	139.42	0	0.00	138.50	6	2,802	0.21%
2021/01/18	4	143.38	1	145.00	143.50	3	2,833	0.11%
2021/01/15	0	0.00	2	144.75	147.00	-2	2,864	-0.07%
2021/01/14	0	0.00	3	144.67	143.00	-3	2,805	-0.11%
2021/01/13	4	142.38	0	0.00	141.50	4	2,826	0.14%
2021/01/12	3	141.83	0	0.00	142.00	3	2,862	0.10%
2021/01/11	2	142.50	2	143.75	144.00	0	2,969	0.00%
2021/01/08	2	140.75	0	0.00	142.00	2	2,963	0.07%
2021/01/07	2	143.75	0	0.00	142.50	2	2,958	0.07%
2021/01/06	1	141.50	3	146.00	145.50	-2	2,945	-0.07%
2021/01/05	0	0.00	2.3	144.61	145.50	-2.3	2,884	-0.08%
2020/12/31	2.1	138.93	0	0.00	138.00	2.1	2,815	0.07%
2020/12/30	1	138.00	0	0.00	139.00	1	2,825	0.04%
2020/12/29	3.1	138.82	0	0.00	138.00	3.1	2,857	0.11%
2020/12/25	0	0.00	1	141.50	141.00	-1	2,845	-0.04%
2020/12/24	0	0.00	0.2	145.00	141.50	-0.2	2,890	-0.01%
2020/12/23	11	144.73	17.1	145.56	143.50	-6.1	2,876	-0.21%
2020/12/22	0.7	138.01	0	0.00	136.50	0.7	2,730	0.03%
2020/12/21	0.1	135.50	1	140.50	136.00	-0.9	2,736	-0.03%
2020/12/18	0	0.00	5	138.20	137.00	-5	2,669	-0.19%
2020/12/17	1	134.50	1	136.50	135.50	0	2,671	0.00%
2020/12/16	0.1	131.00	1	131.00	131.50	-1	2,660	-0.04%
2020/12/15	1.1	129.02	0.2	130.00	129.00	0.9	2,674	0.03%
2020/12/14	1	130.00	0.2	130.50	130.50	0.8	2,676	0.03%
2020/12/10	0	0.00	1	135.00	134.50	-1	2,709	-0.04%
2020/12/04	1	134.50	0	0.00	133.50	1	3,041	0.03%
2020/12/03	3	135.00	0	0.00	136.50	3	3,169	0.09%
2020/12/02	1	135.50	0	0.00	135.00	1	3,182	0.03%
2020/12/01	1	135.00	0	0.00	136.00	1	3,196	0.03%
2020/11/30	1	137.00	0	0.00	137.00	1	3,194	0.03%
2020/11/27	1	138.50	0	0.00	138.50	1	3,170	0.03%
2020/11/26	0	0.00	2	140.75	142.00	-2	3,156	-0.06%
2020/11/25	1	139.00	0	0.00	139.00	1	3,172	0.03%
2020/11/24	2	138.25	2	139.50	139.50	0	3,161	0.00%
2020/11/19	0	0.00	1	143.00	141.50	-1	3,143	-0.03%
2020/11/18	2	145.25	3.6	141.91	142.00	-1.6	3,156	-0.05%
2020/11/17	0	0.00	2	139.00	138.50	-2	3,076	-0.07%
2020/11/16	2	136.50	7	136.43	137.50	-5	3,072	-0.16%
2020/11/13	0	0.00	2	134.00	133.50	-2	3,045	-0.07%
2020/11/11	2	134.25	3	135.17	134.00	-1	3,082	-0.03%
2020/11/09	2	130.75	1	130.50	131.00	1	3,067	0.03%
2020/11/05	0	0.00	1	132.00	131.50	-1	3,097	-0.03%
2020/11/04	0	0.00	2	129.00	131.00	-2	3,101	-0.06%
2020/11/03	0	0.00	6	126.50	126.50	-6	3,086	-0.19%
2020/10/30	7.3	122.41	0	0.00	120.00	7.3	3,257	0.22%
2020/10/29	1	124.00	0	0.00	125.00	1	3,323	0.03%
2020/10/28	1	124.50	0	0.00	124.50	1	3,389	0.03%
2020/10/26	1	131.00	1	128.50	127.50	0	3,549	0.00%
2020/10/23	2	130.50	4	133.25	134.00	-2	3,653	-0.05%
2020/10/21	1	128.50	0	0.00	130.50	1	3,716	0.03%
2020/10/19	3	131.50	7	128.00	127.50	-4	3,727	-0.11%
2020/10/16	0	0.00	3	122.67	122.00	-3	3,661	-0.08%
2020/10/14	4.1	120.26	1	120.50	120.50	3.1	3,781	0.08%
2020/10/13	2	123.00	0	0.00	123.00	2	3,795	0.05%
2020/10/08	1	125.00	0	0.00	125.00	1	3,901	0.03%
2020/10/06	0	0.00	1	126.50	129.00	-1	3,953	-0.03%
2020/09/30	0	0.00	1	123.50	123.00	-1	4,097	-0.02%
2020/09/29	1	122.50	3	123.33	122.00	-2	4,146	-0.05%
2020/09/25	5	117.60	1	117.00	116.50	4	4,311	0.09%
2020/09/24	1.1	125.32	0	0.00	122.50	1.1	4,343	0.03%
2020/09/23	1.1	129.00	0	0.00	129.00	1.1	4,337	0.03%
2020/09/22	1	129.00	1	131.00	129.50	0	4,357	0.00%
2020/09/18	3	132.83	1	133.50	133.50	2	4,379	0.05%
2020/09/17	2	132.50	2	132.50	133.00	0	4,402	0.00%
2020/09/15	0	0.00	1	132.50	131.50	-1	4,486	-0.02%
2020/09/11	2	132.25	1	133.00	131.50	1	4,504	0.02%
2020/09/10	0	0.00	10	132.50	132.50	-10	4,523	-0.22%
2020/09/09	7	127.14	25	130.14	130.00	-18	4,553	-0.40%
2020/09/08	1	119.50	15	125.87	128.50	-14	4,413	-0.32%
2020/09/07	1	116.50	0	0.00	117.00	1	4,300	0.02%
2020/09/04	2	119.50	0	0.00	120.00	2	4,318	0.05%
2020/09/02	3	120.33	1	120.00	119.50	2	4,390	0.05%
2020/09/01	0.1	120.00	0	0.00	120.00	0.1	4,437	0.00%
2020/08/31	0	0.00	1	120.50	119.50	-1	4,476	-0.02%
2020/08/27	2	118.75	0	0.00	118.00	2	4,678	0.04%
2020/08/24	0	0.00	3	119.83	119.50	-3	4,755	-0.06%
2020/08/21	1	121.50	0	0.00	121.50	1	4,788	0.02%
2020/08/20	3	118.33	2	114.00	114.00	1	4,761	0.02%
2020/08/19	17	121.62	8	122.69	121.50	9	4,754	0.19%
2020/08/18	4	124.00	2.2	122.61	122.50	1.8	4,762	0.04%
2020/08/17	2	126.00	0	0.00	126.00	2	4,773	0.04%
2020/08/14	1	127.00	1	126.50	127.00	0	4,840	0.00%
2020/08/13	0	0.00	1	126.50	125.50	-1	4,858	-0.02%
2020/08/12	7	125.00	39	124.46	124.00	-32	4,900	-0.65%
2020/08/11	7	128.07	5	128.50	126.50	2	5,087	0.04%
2020/08/10	6	131.33	0	0.00	131.00	6	5,073	0.12%
2020/08/07	6	131.50	0	0.00	131.00	6	5,099	0.12%
2020/08/06	5	129.90	0	0.00	130.50	5	5,121	0.10%
2020/08/05	1	133.00	4	133.63	134.00	-3	5,089	-0.06%
2020/08/04	4	129.25	0	0.00	130.00	4	5,176	0.08%
2020/08/03	3	130.83	0	0.00	130.50	3	5,392	0.06%
2020/07/31	1	132.00	7	133.00	134.00	-6	5,403	-0.11%
2020/07/30	6	132.83	1	132.00	132.00	5	5,417	0.09%
2020/07/29	13	134.12	2	133.50	133.50	11	5,432	0.20%
2020/07/28	11	144.91	11	139.73	137.50	0	5,308	0.00%
2020/07/27	1	147.50	3	146.50	146.50	-2	5,270	-0.04%
2020/07/24	0	0.00	2	150.50	147.00	-2	5,312	-0.04%
2020/07/23	2	149.00	1	150.00	150.50	1	5,362	0.02%
2020/07/22	2	146.75	0	0.00	147.00	2	5,370	0.04%
2020/07/21	1	149.00	8	150.44	148.50	-7	5,346	-0.13%
2020/07/20	2	146.00	1	147.00	147.50	1	5,323	0.02%
2020/07/17	1	144.00	7	146.00	147.50	-6	5,345	-0.11%
2020/07/16	3	146.83	3	147.67	146.00	0	5,391	0.00%
2020/07/15	5	148.00	7	148.00	147.00	-2	5,383	-0.04%
2020/07/14	2	144.50	4	144.38	144.50	-2	5,430	-0.04%
2020/07/10	9	143.39	11.5	144.33	142.00	-2.5	5,528	-0.05%
2020/07/09	8	148.75	0	0.00	148.00	8	5,553	0.14%
2020/07/08	2	150.75	0	0.00	151.00	2	5,521	0.04%
2020/07/07	1	152.50	3	154.00	151.00	-2	5,512	-0.04%
2020/07/06	31	150.52	7	151.57	150.50	24	5,466	0.44%
2020/07/03	17	150.62	0	0.00	150.50	17	5,418	0.31%
2020/07/02	0	0.00	2	150.00	150.00	-2	5,556	-0.04%
2020/07/01	1	149.00	0	0.00	148.00	1	5,622	0.02%
2020/06/29	0	0.00	3	149.00	146.50	-3	5,663	-0.05%
2020/06/24	4	147.00	2	145.00	145.00	2	5,647	0.04%
2020/06/23	3	149.67	0	0.00	148.00	3	5,714	0.05%
2020/06/22	0	0.00	1	152.00	150.00	-1	5,751	-0.02%
2020/06/19	2	149.75	4	149.00	147.00	-2	5,805	-0.03%
2020/06/18	0	0.00	43	148.64	149.00	-43	5,891	-0.73%
2020/06/17	5	147.60	1	148.00	148.00	4	5,926	0.07%
2020/06/16	3	149.50	8	150.56	151.00	-5	6,069	-0.08%
2020/06/15	1	145.50	6	145.75	144.00	-5	6,169	-0.08%
2020/06/12	5	139.00	5	142.20	144.00	0	6,328	0.00%
2020/06/11	1	143.00	3	146.50	142.50	-2	6,411	-0.03%
2020/06/10	5	144.50	5	144.50	144.50	0	6,477	0.00%
2020/06/09	1	142.00	1	145.00	142.50	0	6,492	0.00%
2020/06/08	4	145.13	11	145.05	145.00	-7	6,568	-0.11%
2020/06/05	5	143.70	3	145.33	144.50	2	6,579	0.03%
2020/06/04	10	146.50	3.2	145.07	146.50	6.8	6,633	0.10%
2020/06/03	0	0.00	4	141.13	141.50	-4	6,616	-0.06%
2020/06/02	2	136.50	2	139.00	135.50	0	6,577	0.00%
2020/06/01	1	138.00	0	0.00	138.00	1	6,613	0.02%
2020/05/29	1	135.50	2	136.00	135.00	-1	6,664	-0.02%
2020/05/28	2	135.00	12	134.33	135.00	-10	6,759	-0.15%
2020/05/27	2	132.50	3	132.83	132.50	-1	6,852	-0.01%
2020/05/26	6	132.00	1.2	134.59	131.50	4.8	6,932	0.07%
2020/05/25	2	130.50	1	131.00	132.50	1	7,065	0.01%
2020/05/22	9	133.00	0	0.00	131.00	9	7,216	0.12%
2020/05/21	3	134.83	2	134.50	134.50	1	7,337	0.01%
2020/05/20	1	130.00	2	129.25	128.50	-1	7,271	-0.01%
2020/05/19	4	130.38	6	130.00	130.50	-2	7,310	-0.03%
2020/05/18	13.1	129.23	1	128.50	128.00	12.1	7,284	0.17%
2020/05/15	3	142.67	3	141.17	142.00	0	7,069	0.00%
2020/05/14	3	144.50	2	148.00	141.00	1	7,050	0.01%
2020/05/13	3	145.83	0	0.00	147.50	3	7,049	0.04%
2020/05/12	11	149.50	6	146.00	146.50	5	7,087	0.07%
2020/05/11	7	152.29	17	153.50	152.00	-10	7,188	-0.14%
2020/05/08	3	146.67	9.2	150.53	152.50	-6.2	7,099	-0.09%
2020/05/07	11	140.00	3	140.33	141.00	8	6,831	0.12%
2020/05/06	4	139.13	8	137.94	137.50	-4	6,803	-0.06%
2020/05/05	7	141.86	2	139.50	141.50	5	6,801	0.07%
2020/05/04	12	140.21	10	140.80	140.00	2	6,725	0.03%
2020/04/30	1	146.50	0	0.00	145.00	1	6,772	0.01%
2020/04/29	7	145.86	16	145.56	144.50	-9	6,847	-0.13%
2020/04/28	22	141.09	28.4	142.25	145.00	-6.4	6,942	-0.09%
2020/04/27	6	138.00	2	139.00	140.00	4	6,929	0.06%
2020/04/24	3	138.67	1	138.50	138.00	2	6,986	0.03%
2020/04/23	42	140.20	30	137.10	140.00	12	7,137	0.17%
2020/04/22	6	135.17	0	0.00	136.00	6	7,121	0.08%
2020/04/21	4	140.75	13.1	138.34	136.50	-9.1	7,117	-0.13%
2020/04/20	8	142.00	1	143.50	143.00	7	7,216	0.10%
2020/04/17	33	149.48	5	148.50	143.00	28	7,316	0.38%
2020/04/16	1	149.50	1	147.50	147.50	0	7,280	0.00%
2020/04/15	1	146.50	0	0.00	146.50	1	7,330	0.01%
2020/04/14	3	147.00	6	145.42	144.00	-3	7,357	-0.04%
2020/04/10	0	0.00	2	138.50	141.00	-2	7,307	-0.03%
2020/04/09	0	0.00	1	140.50	138.50	-1	7,446	-0.01%
2020/04/08	1	142.50	6	142.00	142.00	-5	7,566	-0.07%
2020/04/07	5.2	143.56	0	0.00	143.00	5.2	7,541	0.07%
2020/04/06	5	138.40	14	141.64	146.00	-9	7,369	-0.12%
2020/04/01	1	131.50	5	133.60	134.00	-4	7,321	-0.05%
2020/03/31	2	131.75	4.1	133.25	133.50	-2.1	7,384	-0.03%
2020/03/30	6	130.25	0	0.00	132.50	6	7,407	0.08%
2020/03/27	24	133.69	22	132.70	130.00	2	7,381	0.03%
2020/03/26	4	127.63	2	129.25	130.00	2	7,335	0.03%
2020/03/25	5	126.10	8	126.06	127.00	-3	7,342	-0.04%
2020/03/24	3	119.50	1	122.00	118.00	2	7,276	0.03%
2020/03/20	6	124.00	7	125.43	124.00	-1	7,351	-0.01%
2020/03/19	26	116.67	28	115.34	119.50	-2	7,196	-0.03%
2020/03/18	12	116.13	15	117.20	118.00	-3	7,068	-0.04%
2020/03/17	2	116.25	7	112.00	110.00	-5	6,963	-0.07%
2020/03/16	2	127.41	3	128.67	118.00	-1	6,854	-0.01%
2020/03/13	1.1	123.43	50	120.00	130.00	-49	6,737	-0.73%
2020/03/12	7	135.21	2	141.50	133.00	5	6,681	0.07%
2020/03/11	54	151.53	0	0.00	147.50	54	6,607	0.82%
2020/03/10	7	149.71	4	149.25	152.00	3	6,578	0.05%
2020/03/09	2	151.00	12	151.08	145.50	-10	6,511	-0.15%
2020/03/06	11	154.64	8	154.19	153.50	3	6,463	0.05%
2020/03/05	1	154.50	2	154.00	152.00	-1	6,433	-0.02%
2020/03/04	2	149.50	0	0.00	151.00	2	6,372	0.03%
2020/03/03	4.3	152.37	4	152.75	148.50	0.3	6,305	0.00%
2020/03/02	8	148.19	9	148.83	151.00	-1	6,222	-0.02%
2020/02/27	3	151.67	4	145.38	143.50	-1	6,176	-0.02%
2020/02/26	16	149.78	17	150.56	152.00	-1	6,077	-0.02%
2020/02/25	14	145.79	28.2	145.99	148.00	-14.2	5,985	-0.24%
2020/02/24	12	142.50	20	143.10	145.00	-8	5,861	-0.14%
2020/02/21	2	137.50	2	137.25	138.00	0	5,750	0.00%
2020/02/20	4	136.25	2	138.00	136.00	2	5,750	0.03%
2020/02/19	3	134.33	19	134.97	135.50	-16	5,696	-0.28%
2020/02/18	4	137.38	1	139.50	138.00	3	5,635	0.05%
2020/02/17	1	141.00	5	141.50	140.50	-4	5,637	-0.07%
2020/02/14	4	142.25	8	141.88	141.50	-4	5,680	-0.07%
2020/02/13	3	140.83	2	140.00	139.00	1	5,657	0.02%
2020/02/12	0	0.00	3	143.00	140.00	-3	5,608	-0.05%
2020/02/11	1	130.50	2	131.25	132.00	-1	5,529	-0.02%
2020/02/10	2	126.00	5	125.00	125.50	-3	5,682	-0.05%
2020/02/07	3	128.67	0	0.00	127.50	3	5,784	0.05%
2020/02/06	1	131.00	1	133.00	132.00	0	5,757	0.00%
2020/02/05	0	0.00	88	128.43	128.00	-88	5,676	-1.55%
2020/02/04	7	128.93	70	129.50	129.00	-63	5,692	-1.11%
2020/02/03	1	129.50	9	128.22	129.00	-8	5,809	-0.14%
2020/01/31	6	130.42	4	128.75	133.00	2	5,811	0.03%
2020/01/30	2	134.25	20	134.50	132.50	-18	5,736	-0.31%
2020/01/20	77	146.36	3	146.67	147.00	74	5,686	1.30%
2020/01/17	6	143.75	10	142.80	144.50	-4	5,639	-0.07%
2020/01/16	4	138.00	0	0.00	139.00	4	5,510	0.07%
2020/01/15	5	138.00	5	138.50	137.50	0	5,548	0.00%
2020/01/14	0	0.00	3	138.50	139.50	-3	5,590	-0.05%
2020/01/13	10	137.00	0	0.00	137.00	10	5,481	0.18%
2020/01/10	7	132.36	0	0.00	131.00	7	5,471	0.13%
2020/01/09	3	132.33	2	130.50	132.00	1	5,551	0.02%
2020/01/08	10	128.85	3	127.00	126.00	7	5,603	0.12%
2020/01/07	5	131.10	2	132.50	131.50	3	5,557	0.05%
2020/01/06	1	130.00	0	0.00	130.00	1	5,583	0.02%
2020/01/03	7	134.07	8	132.81	130.00	-1	5,614	-0.02%
2020/01/02	3	135.00	8	133.31	136.50	-5	5,442	-0.09%
2019/12/31	1	129.00	1	131.00	127.50	0	5,306	0.00%
2019/12/27	2	131.00	5	130.50	129.00	-3	5,364	-0.06%
2019/12/26	6	130.58	0	0.00	130.50	6	5,338	0.11%
2019/12/25	12	130.08	8	129.56	130.00	4	5,341	0.07%
2019/12/24	8	125.88	2	126.25	126.00	6	5,328	0.11%
2019/12/23	11	126.86	9	128.22	125.00	2	5,329	0.04%
2019/12/20	10	129.20	8	128.00	129.50	2	5,323	0.04%
2019/12/19	6	127.00	8	127.31	127.00	-2	5,283	-0.04%
2019/12/18	2	129.25	0	0.00	129.00	2	5,222	0.04%
2019/12/17	15	130.10	9	130.94	133.00	6	5,203	0.12%
2019/12/16	2	129.50	0	0.00	129.00	2	5,080	0.04%
2019/12/13	2	132.73	5	129.50	130.00	-3	5,063	-0.06%
2019/12/12	1.1	133.50	4	133.25	133.50	-3	4,965	-0.06%
2019/12/11	0	139.00	0	0.00	138.00	0	4,935	0.00%
2019/12/10	2	140.25	1	141.00	140.50	1	5,128	0.02%
2019/12/09	1	140.00	6	140.67	141.50	-5	5,249	-0.10%
2019/12/06	14	142.00	7	142.79	140.00	7	5,292	0.13%
2019/12/05	6	143.42	3	143.67	144.00	3	5,314	0.06%
2019/12/04	0	0.00	3	142.50	143.00	-3	5,348	-0.06%
2019/12/03	2	141.00	3	141.50	141.50	-1	5,452	-0.02%
2019/12/02	3	137.00	3	139.33	139.00	0	5,440	0.00%
2019/11/29	2	138.50	2	139.50	139.50	0	5,422	0.00%
2019/11/28	1	141.50	0	0.00	141.00	1	5,434	0.02%
2019/11/27	8	142.56	1	144.00	144.00	7	5,473	0.13%
2019/11/26	3	140.67	8	141.69	143.00	-5	5,459	-0.09%
2019/11/22	2	137.25	3	137.50	137.00	-1	5,404	-0.02%
2019/11/21	2	134.00	0	0.00	135.50	2	5,348	0.04%
2019/11/20	3	133.00	2	134.50	133.50	1	5,330	0.02%
2019/11/19	1	138.00	0	0.00	137.50	1	5,354	0.02%
2019/11/18	1	140.00	1	142.00	139.00	0	5,367	0.00%
2019/11/15	4	140.25	3	140.17	140.50	1	5,416	0.02%
2019/11/14	4	139.13	0	0.00	138.00	4	5,449	0.07%
2019/11/13	8	144.25	4	143.50	144.00	4	5,480	0.07%
2019/11/12	6	140.00	1	140.00	140.50	5	5,470	0.09%
2019/11/11	0	0.00	2	137.00	137.50	-2	5,554	-0.04%
2019/11/08	5	141.50	0	0.00	140.00	5	5,572	0.09%
2019/11/07	10	137.55	106	135.36	139.00	-96	5,556	-1.73%	大賣/
2019/11/06	3.1	148.02	2	148.00	147.00	1.1	5,537	0.02%
2019/11/05	3	154.17	1	155.00	154.00	2	5,632	0.04%
2019/11/04	1	155.00	1	154.50	154.50	0	5,735	0.00%
2019/11/01	9.1	154.66	2	155.00	154.00	7.1	5,818	0.12%
2019/10/31	7	161.07	3	163.50	155.00	4	5,955	0.07%
2019/10/30	5	157.30	2	158.50	158.00	3	5,947	0.05%
2019/10/28	1	154.00	1	157.50	157.50	0	6,014	0.00%
2019/10/25	2	158.00	30	157.75	156.00	-28	6,001	-0.47%
2019/10/24	4	156.13	0	0.00	155.50	4	5,968	0.07%
2019/10/23	2	157.25	1	162.50	157.00	1	5,990	0.02%
2019/10/22	0	0.00	18	160.22	159.00	-18	5,972	-0.30%
2019/10/21	2	157.00	2	156.75	155.50	0	6,058	0.00%
2019/10/18	0	0.00	2	157.00	157.00	-2	6,151	-0.03%
2019/10/17	4	150.00	55	150.85	154.50	-51	6,129	-0.83%
2019/10/16	50	148.02	0	0.00	147.50	50	6,024	0.83%
2019/10/15	2	156.75	3	157.33	156.50	-1	5,862	-0.02%
2019/10/14	1	155.00	5	158.20	158.00	-4	5,964	-0.07%
2019/10/09	3	146.33	3	150.83	150.00	0	5,878	0.00%
2019/10/08	9	153.56	0	0.00	150.00	9	5,816	0.15%
2019/10/07	2	152.25	6	152.25	154.50	-4	5,838	-0.07%
2019/10/04	1	152.50	4	154.25	151.50	-3	5,834	-0.05%
2019/10/03	6	153.08	0	0.00	153.00	6	5,844	0.10%
2019/10/02	0	0.00	1	153.50	158.50	-1	5,739	-0.02%
2019/10/01	19	153.58	1	155.00	153.50	18	5,720	0.31%
2019/09/27	1	155.00	7	153.50	151.00	-6	5,657	-0.11%
2019/09/26	9	157.61	8	157.25	155.00	1	5,743	0.02%
2019/09/25	1	155.50	0	0.00	157.00	1	5,774	0.02%
2019/09/24	0	0.00	1	161.00	158.50	-1	5,892	-0.02%
2019/09/23	1	162.00	0	0.00	162.00	1	6,030	0.02%
2019/09/19	13	160.69	13	161.19	162.50	0	6,234	0.00%
2019/09/18	10	164.60	8	164.13	163.50	2	6,207	0.03%
2019/09/17	2	162.00	1	162.50	163.00	1	6,191	0.02%
2019/09/16	5	162.10	5	163.20	162.00	0	6,208	0.00%
2019/09/12	132	162.56	10	163.45	167.00	122	6,221	1.96%	大買/鉅額交易
2019/09/11	9	156.89	8	157.44	155.50	1	6,115	0.02%
2019/09/10	6	147.75	8	149.25	149.50	-2	6,027	-0.03%
2019/09/09	2	148.50	2	153.25	148.50	0	6,024	0.00%
2019/09/06	5	151.70	12	151.71	152.00	-7	6,016	-0.12%
2019/09/05	9	148.61	6	150.08	149.50	3	6,035	0.05%
2019/09/03	2	144.50	1	144.00	141.50	1	6,258	0.02%
2019/09/02	2	141.75	2	139.75	142.50	0	6,345	0.00%
2019/08/30	1	141.00	5	139.00	137.00	-4	6,354	-0.06%
2019/08/29	5	138.80	6	138.92	139.50	-1	6,446	-0.02%
2019/08/28	3	137.33	1	139.00	136.50	2	6,477	0.03%
2019/08/27	5	140.30	4	140.50	139.00	1	6,511	0.02%
2019/08/26	4	139.50	4	138.00	141.00	0	6,534	0.00%
2019/08/23	4	141.13	5	139.20	140.00	-1	6,560	-0.02%
2019/08/22	6	144.50	3	148.33	143.50	3	6,542	0.05%
2019/08/21	4	144.38	5	144.10	146.00	-1	6,519	-0.02%
2019/08/20	14	143.39	7	146.43	143.00	7	6,657	0.11%
2019/08/19	4	141.63	5	142.30	141.50	-1	6,668	-0.01%
2019/08/16	34	143.66	31	140.79	139.50	3	6,761	0.04%
2019/08/15	2	140.75	3	141.17	142.00	-1	6,802	-0.01%
2019/08/14	5	143.00	8	143.06	140.00	-3	6,830	-0.04%
2019/08/13	5	138.20	3	139.50	137.00	2	6,905	0.03%
2019/08/12	3	139.50	1	138.00	137.00	2	7,028	0.03%
2019/08/08	8	138.63	8	138.75	140.00	0	6,999	0.00%
2019/08/07	7	134.00	10	135.55	132.00	-3	6,911	-0.04%
2019/08/06	7	127.36	3	128.33	129.00	4	6,759	0.06%
2019/08/05	3	130.83	14	130.32	128.00	-11	6,721	-0.16%
2019/08/02	11	127.73	91	128.60	128.00	-80	6,697	-1.19%
2019/08/01	11	136.64	10	137.60	137.50	1	6,555	0.02%
2019/07/31	4	135.63	18	132.56	137.50	-14	6,395	-0.22%
2019/07/30	3	128.00	2	129.00	125.00	1	6,240	0.02%
2019/07/29	1	127.50	1	129.50	129.00	0	6,282	0.00%
2019/07/26	3	127.83	3	128.33	128.50	0	6,401	0.00%
2019/07/25	4	126.88	5	128.00	127.00	-1	6,397	-0.02%
2019/07/24	8	124.75	5	125.70	125.50	3	6,350	0.05%
2019/07/23	12	129.17	6	131.08	126.00	6	6,387	0.09%
2019/07/22	7	124.43	15	124.43	129.50	-8	6,256	-0.13%
2019/07/19	8	117.75	12	118.17	118.00	-4	6,133	-0.07%
2019/07/18	1	112.00	0	0.00	112.50	1	6,100	0.02%
2019/07/17	0	0.00	4	114.75	115.00	-4	6,113	-0.07%
2019/07/16	8	118.50	12	116.04	115.00	-4	6,170	-0.06%
2019/07/15	7	115.29	12	116.50	117.00	-5	6,164	-0.08%
2019/07/12	3	115.00	0	0.00	115.00	3	6,239	0.05%
2019/07/11	4	114.38	3	115.33	114.00	1	6,344	0.02%
2019/07/10	2	112.00	0	0.00	112.00	2	6,461	0.03%
2019/07/09	8	116.88	3	118.17	117.50	5	6,531	0.08%
2019/07/08	4	117.00	0	0.00	115.50	4	6,493	0.06%
2019/07/04	3	117.67	4	118.50	119.00	-1	6,540	-0.02%
2019/07/03	6	119.08	11	119.09	117.50	-5	6,525	-0.08%
2019/07/02	2	116.00	3	117.00	118.50	-1	6,440	-0.02%
2019/07/01	6	115.58	11	116.50	118.00	-5	6,417	-0.08%
2019/06/28	6	110.58	2	110.00	109.00	4	6,305	0.06%
2019/06/27	6	109.17	12	110.00	112.00	-6	6,171	-0.10%
2019/06/26	3	103.67	1	103.50	102.00	2	6,110	0.03%
2019/06/25	1	101.50	7	103.71	104.00	-6	6,050	-0.10%
2019/06/21	3	102.83	0	0.00	102.00	3	6,081	0.05%
2019/06/20	9	105.39	99	104.97	104.50	-90	6,077	-1.48%
2019/06/19	101	102.98	4	102.25	103.00	97	6,048	1.60%	大買/
2019/06/18	1	101.00	2	100.00	98.70	-1	6,026	-0.02%
2019/06/17	4	98.85	1	101.00	98.90	3	6,073	0.05%
2019/06/13	2	100.70	2	100.80	99.40	0	6,074	0.00%
2019/06/12	6	101.08	2	99.90	99.90	4	6,206	0.06%
2019/06/11	8	99.98	11	99.29	100.00	-3	6,389	-0.05%
2019/06/10	16	93.03	20	91.16	94.60	-4	6,229	-0.06%
2019/06/06	14	87.86	9	88.23	86.00	5	6,184	0.08%
2019/06/05	8	90.05	5	90.88	88.30	3	6,198	0.05%
2019/06/04	6	91.27	2	91.20	91.60	4	6,100	0.07%
2019/06/03	1	89.20	2	90.10	88.30	-1	6,072	-0.02%
2019/05/31	2	88.80	2	88.60	86.90	0	6,045	0.00%
2019/05/30	1	86.90	3	86.47	87.00	-2	5,989	-0.03%
2019/05/28	35	85.13	2	84.50	84.60	33	5,951	0.55%
2019/05/27	32	84.34	35	85.89	82.80	-3	5,916	-0.05%
2019/05/24	36	88.25	14	90.09	88.10	22	5,781	0.38%
2019/05/23	26	87.00	27	89.79	90.50	-1	5,741	-0.02%
2019/05/22	22	95.10	47	94.10	93.00	-25	5,668	-0.44%
2019/05/21	9	89.04	9	89.11	90.50	0	5,621	0.00%
2019/05/20	3	87.47	4	88.10	89.60	-1	5,628	-0.02%
2019/05/17	72	93.24	14	100.11	91.80	58	5,596	1.04%
2019/05/16	18	105.89	10	107.25	102.00	8	5,524	0.14%
2019/05/15	26	108.96	33	109.23	108.50	-7	5,498	-0.13%
2019/05/14	28	102.86	22	102.00	104.50	6	5,448	0.11%
2019/05/13	2	102.25	3	103.00	100.50	-1	5,444	-0.02%
2019/05/10	10	105.60	5	106.40	106.50	5	5,499	0.09%
2019/05/09	5	106.40	3	110.00	104.00	2	5,628	0.04%
2019/05/08	9	107.11	9.1	108.39	109.00	-0.1	5,619	0.00%
2019/05/07	23	108.87	21	109.79	107.50	2	5,629	0.04%
2019/05/06	18.1	107.00	23	108.35	105.50	-5	5,579	-0.09%
2019/05/03	10	110.30	34.1	108.71	112.00	-24.1	5,487	-0.44%
2019/05/02	5	101.00	0	0.00	103.00	5	5,371	0.09%
2019/04/30	5	100.00	1	101.00	101.50	4	5,429	0.07%
2019/04/29	44	95.52	36	98.36	98.70	8	5,496	0.15%
2019/04/26	2	100.75	2	102.25	99.50	0	5,470	0.00%
2019/04/25	0	0.00	2	102.75	103.00	-2	5,552	-0.04%
2019/04/24	16.1	100.80	4	100.88	102.00	12.1	5,741	0.21%
2019/04/23	4	103.75	12.3	103.27	104.50	-8.3	5,721	-0.14%
2019/04/22	0	0.00	13	102.00	104.00	-13	5,674	-0.23%
2019/04/19	4	101.13	2	102.25	102.00	2	5,605	0.04%
2019/04/18	1	101.50	14.1	100.02	100.00	-13.1	5,493	-0.24%
2019/04/17	22.1	97.91	24	99.10	98.10	-1.9	5,448	-0.03%
2019/04/16	5	96.98	16	94.54	98.10	-11	5,368	-0.20%
2019/04/15	2	91.70	13	92.38	92.00	-11	5,296	-0.21%
2019/04/11	1	88.40	0	0.00	86.50	1	5,225	0.02%
2019/04/10	2	86.00	3	86.10	87.90	-1	5,296	-0.02%
2019/04/09	1	88.90	0	0.00	87.70	1	5,283	0.02%
2019/04/03	28	90.14	4	90.10	90.80	24	5,248	0.46%
2019/04/02	16	88.54	8	89.59	88.20	8	5,217	0.15%
2019/04/01	3	87.37	3	87.77	87.40	0	5,177	0.00%
2019/03/29	13	88.67	7	89.80	88.80	6	5,144	0.12%
2019/03/25	1	84.60	1	83.70	85.00	0	5,080	0.00%
2019/03/22	15	84.81	12	85.33	84.60	3	5,091	0.06%
2019/03/21	11	85.50	12.3	83.34	85.50	-1.3	5,059	-0.03%
2019/03/20	15	82.17	10	82.35	82.40	5	5,035	0.10%
2019/03/19	8	80.83	8	81.03	80.90	0	5,063	0.00%
2019/03/18	4	80.97	21	80.66	81.30	-17	5,161	-0.33%
2019/03/15	9	79.97	183	79.33	80.50	-174	5,150	-3.38%	大賣/鉅額交易
2019/03/14	10	77.65	26	75.94	77.80	-16	4,998	-0.32%
2019/03/13	36	71.96	31	72.71	72.70	5	4,833	0.10%
2019/03/12	4	69.73	1.1	71.04	70.80	2.9	4,830	0.06%
2019/03/11	3	69.20	4	68.98	69.20	-1	5,033	-0.02%
2019/03/08	5	67.00	8	65.29	67.00	-3	4,985	-0.06%
2019/03/07	1	67.60	1	67.00	66.50	0	4,989	0.00%
2019/03/06	2	67.45	0	0.00	67.20	2	5,068	0.04%
2019/03/05	2	67.65	2	68.30	67.50	0	5,124	0.00%
2019/03/04	10	68.50	0	0.00	68.60	10	5,252	0.19%
2019/02/27	2	67.40	5	67.10	68.30	-3	5,301	-0.06%
2019/02/26	0.1	69.10	0	0.00	69.10	0.1	5,292	0.00%
2019/02/25	3	70.10	3	69.90	70.10	0	5,336	0.00%
2019/02/22	0	0.00	4	68.78	68.80	-4	5,313	-0.08%
2019/02/21	6	70.22	5	70.70	69.90	1	5,302	0.02%
2019/02/20	7	70.01	0	0.00	69.40	7	5,246	0.13%
2019/02/19	7	69.70	17	70.90	70.60	-10	5,206	-0.19%
2019/02/18	14	69.23	32	69.81	69.60	-18	5,144	-0.35%
2019/02/15	1	67.60	38	67.48	66.80	-37	5,016	-0.74%
2019/02/14	6	64.63	6	64.87	65.20	0	4,913	0.00%
2019/02/13	16	64.54	3	64.87	64.20	13	4,874	0.27%
2019/02/12	4	64.90	18	65.03	65.00	-14	4,821	-0.29%
2019/02/11	7	63.94	22.1	64.88	65.50	-15.1	4,776	-0.32%
2019/01/30	19	60.94	8	60.75	61.00	11	4,652	0.24%
2019/01/29	2	58.15	96	58.21	58.20	-94	4,489	-2.09%
2019/01/28	9	57.86	29	58.15	58.10	-20	4,577	-0.44%
2019/01/25	17	57.18	10	57.25	57.50	7	4,689	0.15%
2019/01/24	20	57.36	6	57.15	57.10	14	4,746	0.29%
2019/01/23	6	57.15	7	57.81	57.70	-1	4,748	-0.02%
2019/01/22	19	58.19	9	57.63	57.60	10	4,736	0.21%
2019/01/21	8	58.55	218	58.30	58.90	-210	4,698	-4.47%	大賣/鉅額交易
2019/01/18	7	57.87	23	57.65	57.30	-16	4,629	-0.35%
2019/01/17	18	58.06	22	58.61	56.80	-4	4,596	-0.09%
2019/01/16	80	58.12	84	57.77	59.20	-4	4,485	-0.09%
2019/01/15	0	0.00	2	53.90	54.30	-2	4,288	-0.05%
2019/01/14	9	53.80	8	53.18	52.40	1	4,244	0.02%
2019/01/11	1	53.60	0	0.00	53.60	1	4,275	0.02%
2019/01/10	0	0.00	1	54.20	53.60	-1	4,281	-0.02%
2019/01/09	0	0.00	2	53.60	53.30	-2	4,311	-0.05%
2019/01/08	2	52.40	3	53.00	53.00	-1	4,316	-0.02%
2019/01/07	1	52.50	4	52.73	52.50	-3	4,339	-0.07%
2019/01/04	16	49.63	14	50.69	50.90	2	4,312	0.05%
2019/01/03	14	50.54	2	51.30	50.30	12	4,344	0.28%
2019/01/02	104	52.78	5	52.04	51.70	99	4,356	2.27%	大買/
2018/12/28	2	49.43	4	49.99	50.00	-2	4,303	-0.05%
2018/12/27	2	49.08	2	49.43	49.25	0	4,318	0.00%
2018/12/26	2	48.08	0	0.00	48.05	2	4,353	0.05%
2018/12/25	3	48.45	22	48.65	48.60	-19	4,357	-0.44%
2018/12/24	3	49.57	5	49.62	49.70	-2	4,344	-0.05%
2018/12/22	2	48.55	1	49.00	48.95	1	4,337	0.02%
2018/12/21	1	48.65	26	48.75	48.95	-25	4,360	-0.57%
2018/12/20	2	49.25	10	49.32	49.20	-8	4,354	-0.18%
2018/12/19	3	49.40	0	0.00	49.80	3	4,322	0.07%
2018/12/18	3	50.60	0	0.00	50.40	3	4,274	0.07%
2018/12/17	6	53.65	9	52.54	52.30	-3	4,222	-0.07%
2018/12/14	8	52.58	4	52.68	53.30	4	4,258	0.09%
2018/12/13	4	52.83	1	52.70	52.50	3	4,236	0.07%
2018/12/12	5	53.56	8	53.91	53.80	-3	4,180	-0.07%
2018/12/11	9	51.98	7	52.57	53.20	2	4,060	0.05%
2018/12/10	7	49.37	6	49.88	50.00	1	3,929	0.03%
2018/12/07	3	49.53	2	50.18	49.40	1	3,888	0.03%
2018/12/06	8	49.87	1	51.30	48.35	7	3,858	0.18%
2018/12/05	5	53.36	4	53.75	53.50	1	3,781	0.03%
2018/12/04	164	54.84	10	54.92	55.00	154	3,744	4.11%	大買/鉅額交易
2018/12/03	0	0.00	18	53.31	53.40	-18	3,482	-0.52%
2018/11/30	3	47.93	7	48.11	48.60	-4	3,466	-0.12%
2018/11/29	24	48.53	7	48.57	48.00	17	3,443	0.49%
2018/11/28	17	46.84	14	46.49	47.25	3	3,347	0.09%
2018/11/27	9	46.91	16	46.63	47.15	-7	3,276	-0.21%
2018/11/26	10	45.20	5	44.53	45.00	5	3,144	0.16%
2018/11/23	4	42.54	2	42.25	42.25	2	3,107	0.06%
2018/11/22	3	43.60	4	44.40	43.15	-1	3,086	-0.03%
2018/11/20	2	43.63	5	43.40	43.05	-3	3,028	-0.10%
2018/11/19	1	43.85	1	44.85	44.00	0	3,069	0.00%
2018/11/16	5	43.81	2	44.38	43.50	3	3,064	0.10%
2018/11/15	2	43.35	1	43.60	44.30	1	3,057	0.03%
2018/11/14	3	45.12	0	0.00	44.35	3	3,035	0.10%
2018/11/12	1	45.30	0	0.00	44.95	1	3,031	0.03%
2018/11/09	0	0.00	13	45.72	45.80	-13	3,026	-0.43%
2018/11/08	8	47.09	3	46.97	46.55	5	3,029	0.17%
2018/11/07	2	46.85	1	46.45	47.10	1	2,998	0.03%
2018/11/06	2	45.98	15	46.02	45.55	-13	3,001	-0.43%
2018/11/05	7	47.54	8	48.61	47.30	-1	2,955	-0.03%
2018/11/02	13	46.87	6	45.84	46.00	7	2,851	0.25%
2018/11/01	17	42.72	5	41.76	43.20	12	2,695	0.45%
2018/10/31	1	38.75	2	38.73	39.60	-1	2,648	-0.04%
2018/10/30	1	36.10	1	36.85	37.30	0	2,699	0.00%
2018/10/29	2	36.85	1	36.80	36.75	1	2,715	0.04%
2018/10/26	1	37.75	4	37.99	37.90	-3	2,722	-0.11%
2018/10/25	3	38.73	1	39.00	38.20	2	2,738	0.07%
2018/10/24	2	41.10	2	41.48	41.25	0	2,695	0.00%
2018/10/23	4	41.11	4	41.16	40.80	0	2,682	0.00%
2018/10/22	3	40.48	3	40.73	40.90	0	2,677	0.00%
2018/10/19	6	40.24	2	39.88	40.40	4	2,662	0.15%
2018/10/18	1	42.35	4	42.40	41.85	-3	2,626	-0.11%
2018/10/17	2	41.53	2	40.93	41.80	0	2,590	0.00%
2018/10/15	2	42.13	1	42.20	41.50	1	2,481	0.04%
2018/10/12	7	41.23	2	41.28	41.80	5	2,424	0.21%
2018/10/11	0	0.00	68	42.81	42.75	-68	2,388	-2.85%
2018/10/09	3	48.52	3	47.47	47.50	0	2,318	0.00%
2018/10/08	5	49.28	4	49.85	48.90	1	2,290	0.04%
2018/10/05	5	53.36	11	52.69	51.10	-6	2,254	-0.27%
2018/10/04	3	55.27	2	54.70	54.60	1	2,222	0.04%
2018/10/03	6	58.35	5	57.30	57.20	1	2,189	0.05%
2018/10/02	6	59.65	1	60.20	59.30	5	2,224	0.22%
2018/10/01	2	58.90	4	59.75	60.20	-2	2,296	-0.09%
2018/09/28	3	58.10	2	58.35	59.00	1	2,341	0.04%
2018/09/27	3	58.87	3	58.97	58.90	0	2,493	0.00%
2018/09/26	5.1	60.65	2	59.80	59.80	3.1	2,505	0.12%
2018/09/25	1	61.60	9	61.89	61.70	-8	2,507	-0.32%
2018/09/21	8	61.64	1	62.00	62.00	7	2,514	0.28%
2018/09/20	2	60.55	2	60.05	60.70	0	2,522	0.00%
2018/09/19	2	61.70	2	62.00	62.20	0	2,471	0.00%
2018/09/18	1	61.10	1	60.80	60.50	0	2,497	0.00%
2018/09/17	3	61.63	2	62.00	62.00	1	2,530	0.04%
2018/09/14	5	60.70	5	61.88	62.40	0	2,550	0.00%
2018/09/13	7	59.31	7	60.00	60.50	0	2,574	0.00%
2018/09/12	6	59.35	4	59.23	59.70	2	2,605	0.08%
2018/09/11	4	59.88	3	60.57	61.00	1	2,608	0.04%
2018/09/10	5	61.78	5	60.94	61.00	0	2,632	0.00%
2018/09/07	4	66.60	0	0.00	65.50	4	2,636	0.15%
2018/09/06	1	66.60	1	67.60	67.60	0	2,625	0.00%
2018/09/05	2	67.45	2	67.70	68.00	0	2,653	0.00%
2018/09/04	2	68.80	2	68.55	68.80	0	2,645	0.00%
2018/09/03	0	0.00	1	67.50	67.20	-1	2,687	-0.04%
2018/08/30	1	65.80	42	65.69	67.20	-41	2,813	-1.46%
2018/08/29	1	66.80	0	0.00	66.50	1	2,930	0.03%
2018/08/28	1	67.30	1	67.60	67.40	0	3,205	0.00%
2018/08/27	0	0.00	1	66.50	67.00	-1	3,366	-0.03%
2018/08/24	15	65.47	13	65.69	65.80	2	3,402	0.06%
2018/08/22	1	67.90	2	67.85	67.90	-1	3,434	-0.03%
2018/08/21	4	66.33	3	67.23	66.90	1	3,500	0.03%
2018/08/20	0	0.00	8	69.00	67.00	-8	3,542	-0.23%
2018/08/15	1	68.30	0	0.00	68.20	1	3,538	0.03%
2018/08/13	0	0.00	15	69.67	69.50	-15	3,550	-0.42%
2018/08/09	0	0.00	0.6	72.00	72.00	-0.6	3,527	-0.02%
2018/08/08	1	70.60	0	0.00	70.70	1	3,507	0.03%
2018/08/07	0	0.00	1	71.50	71.00	-1	3,490	-0.03%
2018/08/06	1	73.20	2	73.60	72.20	-1	3,469	-0.03%
2018/08/03	2	74.65	1	74.10	76.00	1	3,393	0.03%
2018/08/02	3	74.80	1	72.80	73.30	2	3,375	0.06%
2018/08/01	1	74.00	1	74.20	74.20	0	3,346	0.00%
2018/07/31	5	71.10	0	0.00	72.00	5	3,331	0.15%
2018/07/26	0	0.00	5	71.00	71.50	-5	3,315	-0.15%
2018/07/24	0	0.00	10	70.90	71.10	-10	3,386	-0.30%
2018/07/19	0	0.00	1	71.70	71.30	-1	3,465	-0.03%
2018/07/18	17	73.00	1	70.80	72.20	16	3,649	0.44%
2018/07/17	3	71.90	0	0.00	72.00	3	3,684	0.08%
2018/07/13	5	72.80	0	0.00	72.00	5	3,678	0.14%
2018/07/12	3	71.73	7	71.61	72.60	-4	3,690	-0.11%
2018/07/11	0	0.00	20	74.40	73.90	-20	3,701	-0.54%
2018/07/10	1	74.60	0.8	75.90	75.90	0.2	3,673	0.00%
2018/07/09	0	0.00	1	74.80	74.40	-1	3,627	-0.03%
2018/07/05	8	75.58	10	75.56	73.80	-2	3,524	-0.06%
2018/07/04	0	0.00	33	71.29	72.70	-33	3,340	-0.99%
2018/07/03	4	71.15	4	72.35	70.50	0	3,322	0.00%
2018/07/02	0	0.00	13	71.70	71.60	-13	3,317	-0.39%
2018/06/29	12	70.66	2	71.65	71.10	10	3,321	0.30%
2018/06/28	0	0.00	14	70.71	69.90	-14	3,303	-0.42%
2018/06/27	5	68.70	0	0.00	68.90	5	3,330	0.15%
2018/06/26	15	68.23	0	0.00	68.60	15	3,320	0.45%
2018/06/21	3	69.57	0	0.00	68.50	3	3,314	0.09%
2018/06/19	1	69.30	0	0.00	68.80	1	3,317	0.03%
2018/06/15	1	71.60	0	0.00	70.80	1	3,321	0.03%
2018/06/14	0	0.00	3	72.00	71.80	-3	3,295	-0.09%
2018/06/13	60	72.40	2	73.35	72.40	58	3,364	1.72%
2018/06/12	2	72.40	0	0.00	72.00	2	3,403	0.06%
2018/06/11	4	72.55	0	0.00	72.40	4	3,464	0.12%
2018/06/08	2	71.25	0	0.00	71.00	2	3,418	0.06%
2018/06/07	6	72.35	0	0.00	71.70	6	3,482	0.17%
2018/06/06	8	72.69	20	74.47	73.80	-12	3,442	-0.35%
2018/06/05	39	73.02	11	74.28	71.20	28	3,301	0.85%
2018/06/04	4	70.80	13	66.34	70.80	-9	3,032	-0.30%
2018/06/01	7	63.94	1	64.20	64.40	6	2,888	0.21%
2018/05/31	4	65.15	0	0.00	64.20	4	2,881	0.14%
2018/05/30	4	65.18	0	0.00	64.50	4	2,843	0.14%
2018/05/29	2	67.50	3	67.37	67.10	-1	2,817	-0.04%
2018/05/28	0	0.00	8	65.46	66.00	-8	2,936	-0.27%
2018/05/25	5	63.22	1	62.90	63.30	4	3,014	0.13%
2018/05/24	1	62.10	2	62.45	62.50	-1	3,333	-0.03%
2018/05/23	1	62.70	1	63.70	62.80	0	3,364	0.00%
2018/05/22	3	62.67	1	64.10	62.40	2	3,396	0.06%
2018/05/21	2	63.10	1	64.20	63.60	1	3,516	0.03%
2018/05/18	1	63.20	0	0.00	63.40	1	3,607	0.03%
2018/05/17	7	63.96	0	0.00	63.80	7	3,679	0.19%
2018/05/16	2	64.85	0	0.00	64.50	2	3,738	0.05%
2018/05/15	1	65.60	0	0.00	65.60	1	3,788	0.03%
2018/05/11	3	66.33	1	66.60	66.20	2	3,792	0.05%
2018/05/10	1	66.70	1	67.50	66.80	0	3,786	0.00%
2018/05/09	0	0.00	3	66.00	66.60	-3	3,788	-0.08%
2018/05/08	1	65.50	1	66.20	67.30	0	3,811	0.00%
2018/05/07	4	65.25	0	0.00	65.00	4	3,801	0.11%
2018/05/04	0	0.00	1	67.10	65.90	-1	3,792	-0.03%
2018/05/03	4	67.95	2	66.10	66.10	2	3,786	0.05%
2018/05/02	2	68.15	1	69.10	67.80	1	3,765	0.03%
2018/04/30	0	0.00	2	65.05	66.50	-2	3,715	-0.05%
2018/04/27	5	63.78	3	64.43	63.80	2	3,688	0.05%
2018/04/25	0	0.00	2	64.45	65.00	-2	3,659	-0.05%
2018/04/24	1	60.10	1	61.60	62.90	0	3,639	0.00%
2018/04/23	0	0.00	163	63.03	62.00	-163	3,467	-4.70%	大賣/鉅額交易
2018/04/19	0	0.00	4	69.80	68.00	-4	3,398	-0.12%
2018/04/18	1	69.10	0	0.00	69.20	1	3,461	0.03%
2018/04/17	3	68.70	0	0.00	68.00	3	3,436	0.09%
2018/04/16	1	71.90	0	0.00	72.40	1	3,400	0.03%
2018/04/13	0	0.00	5	72.90	72.80	-5	3,402	-0.15%
2018/04/12	2	72.00	12	72.28	72.50	-10	3,403	-0.29%
2018/04/11	2	71.30	1	72.20	71.20	1	3,392	0.03%
2018/04/10	3	70.50	0	0.00	70.50	3	3,430	0.09%
2018/04/09	3	70.87	4	71.38	69.50	-1	3,476	-0.03%
2018/04/02	3	70.60	0	0.00	70.00	3	3,484	0.09%
2018/03/31	1	71.80	0	0.00	71.90	1	3,472	0.03%
2018/03/30	4	71.90	6	72.15	71.50	-2	3,470	-0.06%
2018/03/28	4	68.35	0	0.00	67.40	4	3,386	0.12%
2018/03/27	4	70.50	3	71.07	70.20	1	3,352	0.03%
2018/03/22	8	73.75	5	75.20	71.90	3	3,307	0.09%
2018/03/21	5	74.30	1	74.50	76.00	4	3,250	0.12%
2018/03/20	1	72.80	5	73.74	73.00	-4	3,194	-0.13%
2018/03/19	6	73.38	4	72.73	74.50	2	3,142	0.06%
2018/03/16	2	72.00	2	71.90	70.50	0	3,065	0.00%
2018/03/15	2	68.40	0	0.00	70.70	2	3,000	0.07%
2018/03/13	2	73.40	9	73.04	72.40	-7	2,925	-0.24%
2018/03/12	0	0.00	6	72.17	71.70	-6	2,784	-0.22%
2018/03/09	2	71.50	0	0.00	71.50	2	2,745	0.07%
2018/03/07	0	0.00	1	73.00	72.00	-1	2,744	-0.04%
2018/03/06	1	72.20	1	71.50	74.00	0	2,742	0.00%
2018/03/05	0	0.00	22	74.37	73.30	-22	2,723	-0.81%
2018/03/02	3	75.10	3	74.70	74.40	0	2,746	0.00%
2018/03/01	19	76.33	7	75.76	74.80	12	2,766	0.43%
2018/02/27	11	77.82	10	76.60	76.50	1	2,592	0.04%
2018/02/26	31	75.67	33	76.23	77.80	-2	2,536	-0.08%
2018/02/23	3	70.80	14	71.35	70.80	-11	2,217	-0.50%
2018/02/22	6	71.28	6	71.62	71.50	0	2,170	0.00%
2018/02/21	28	72.85	9	72.90	72.10	19	2,135	0.89%
2018/02/12	11	70.26	8	69.68	69.70	3	2,006	0.15%
2018/02/09	3	67.50	3	66.67	67.40	0	1,910	0.00%
2018/02/08	1	66.10	0	0.00	67.50	1	1,830	0.05%
2018/02/07	1	68.30	6	65.67	64.50	-5	1,774	-0.28%
2018/02/06	2	60.95	11	62.89	63.10	-9	1,717	-0.52%
2018/02/05	1	60.40	1	61.60	63.10	0	1,705	0.00%
2018/02/02	1	63.00	0	0.00	63.20	1	1,719	0.06%
2018/02/01	0	0.00	3	63.97	63.20	-3	1,732	-0.17%
2018/01/31	7	61.31	4	61.58	62.20	3	1,734	0.17%
2018/01/30	1	62.90	0	0.00	62.90	1	1,687	0.06%
2018/01/29	1	64.10	3	64.40	64.80	-2	1,675	-0.12%
2018/01/26	2	63.35	0	0.00	63.10	2	1,697	0.12%
2018/01/25	0	0.00	1	64.20	64.00	-1	1,738	-0.06%
2018/01/24	3	63.53	1	63.70	63.20	2	1,764	0.11%
2018/01/22	1	65.10	1	65.20	65.20	0	1,815	0.00%
2018/01/19	5	64.58	0.6	64.10	64.10	4.4	1,829	0.24%
2018/01/18	2	65.15	0	0.00	66.00	2	1,834	0.11%
2018/01/17	3	67.30	3	67.00	66.80	0	1,856	0.00%
2018/01/16	1	67.30	1	67.80	68.40	0	1,850	0.00%
2018/01/15	1	67.60	1	67.90	67.10	0	1,883	0.00%
2018/01/12	7	67.17	11	68.28	67.60	-4	1,879	-0.21%
2018/01/11	2	64.30	3	64.83	64.90	-1	1,817	-0.06%
2018/01/10	5	64.70	1	66.20	64.20	4	1,851	0.22%
2018/01/08	0.3	67.60	0	0.00	67.80	0.3	2,002	0.02%
2018/01/05	0	0.00	2	69.30	67.60	-2	2,009	-0.10%
2018/01/04	5	68.76	8	68.93	68.50	-3	2,043	-0.15%
2018/01/02	2	64.25	3	65.23	65.80	-1	2,198	-0.05%