聯茂 (6213)-永豐金-忠孝券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
110.0
漲跌
▼1.5
漲幅
-1.35%
成交量
12,318張
產業
上市電子零組件類股
760人加入追蹤

立即追蹤
本地時間:14:30

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

聯茂 (6213)籌碼相關－永豐金-忠孝券商分點個股進出

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-忠孝券商分點個股進出
永豐金-忠孝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	4	110.75	16	110.81	110.00	-12	9,670	-0.12%
2024/04/25	31	113.15	32	113.73	111.50	-1	9,490	-0.01%
2024/04/24	47	111.95	29	111.48	111.00	18	9,347	0.19%
2024/04/23	11.5	109.39	16	106.84	109.00	-4.5	9,238	-0.05%
2024/04/22	10	110.60	0.2	111.00	107.00	9.8	9,079	0.11%
2024/04/19	6.1	109.83	6	109.50	110.00	0.1	8,913	0.00%
2024/04/18	0	0.00	4	111.25	111.50	-4	8,768	-0.05%
2024/04/17	3.1	109.47	1	112.50	111.00	2.1	8,658	0.02%
2024/04/16	8	106.22	33.3	111.23	107.50	-25.3	8,395	-0.30%
2024/04/15	2	116.50	2	115.75	116.00	0	8,153	0.00%
2024/04/12	15.2	120.50	38	118.42	121.50	-22.8	8,020	-0.28%
2024/04/11	6.1	120.33	32	117.61	118.50	-25.9	7,824	-0.33%
2024/04/10	79.1	124.21	70	123.91	124.00	9.1	7,812	0.12%
2024/04/09	20.3	115.00	18	114.97	117.50	2.3	7,233	0.03%
2024/04/08	38	112.20	37	112.77	111.50	1	6,703	0.01%
2024/04/03	23	119.26	28	120.04	116.50	-5	6,408	-0.08%
2024/04/02	58	116.63	80.3	112.89	117.50	-22.3	5,728	-0.39%
2024/04/01	91	105.05	51	105.55	107.00	40	5,015	0.80%
2024/03/29	25	93.65	35	96.10	98.30	-10	4,421	-0.23%
2024/03/28	2	90.10	1	87.60	89.40	1	3,870	0.03%
2024/03/27	3	85.53	2	84.65	84.60	1	3,696	0.03%
2024/03/21	4	83.73	1	84.00	84.80	3	3,620	0.08%
2024/03/19	20	83.70	0.1	83.60	83.50	20	3,659	0.55%
2024/03/18	0	0.00	2	83.40	83.70	-2	3,672	-0.05%
2024/03/15	7	81.50	8	81.33	81.50	-1	3,674	-0.03%
2024/03/14	1.1	81.90	0	0.00	81.90	1.1	3,715	0.03%
2024/03/13	0.1	83.00	1	81.50	81.50	-0.9	3,729	-0.02%
2024/03/12	2	83.40	0	0.00	83.40	2	3,729	0.05%
2024/03/08	7	85.50	6	86.10	85.50	1	3,807	0.03%
2024/03/07	0	0.00	60	90.40	88.70	-60	3,762	-1.59%
2024/03/06	60	91.00	1	91.50	91.10	59	3,732	1.58%
2024/03/05	7	91.17	6	90.50	91.10	1	3,734	0.03%
2024/03/04	2	91.45	1	90.80	90.80	1	3,730	0.03%
2024/03/01	12	90.68	11	90.10	90.60	1	3,747	0.03%
2024/02/27	0.1	87.10	0	0.00	86.00	0.1	3,707	0.00%
2024/02/26	0.1	88.80	0	0.00	89.00	0.1	3,689	0.00%
2024/02/23	6	88.90	9	89.72	88.90	-3	3,728	-0.08%
2024/02/22	6	89.70	6	89.90	89.70	0	3,735	0.00%
2024/02/21	3	91.90	0	0.00	90.30	3	3,783	0.08%
2024/02/20	15	91.18	19	92.54	91.10	-4	3,790	-0.11%
2024/02/19	38	93.03	43.1	95.60	92.80	-5.1	3,790	-0.13%
2024/02/16	5.1	92.08	1	91.30	94.80	4.1	3,690	0.11%
2024/02/15	6	91.00	7	89.46	91.00	-1	3,687	-0.03%
2024/02/05	11	89.60	17	88.99	89.60	-6	3,690	-0.16%
2024/02/02	0	0.00	1	86.60	86.70	-1	3,620	-0.03%
2024/02/01	3	82.90	3	83.40	82.90	0	3,621	0.00%
2024/01/31	17	83.25	11	83.30	82.90	6	3,650	0.16%
2024/01/30	4	85.28	0	0.00	84.60	4	3,686	0.11%
2024/01/29	1	83.40	0	0.00	83.90	1	3,739	0.03%
2024/01/25	7	84.00	10	85.14	84.00	-3	3,996	-0.08%
2024/01/22	4	85.63	3	86.00	86.20	1	4,309	0.02%
2024/01/19	2	81.90	0	0.00	82.60	2	4,304	0.05%
2024/01/17	8	82.34	1	84.30	80.50	7	4,411	0.16%
2024/01/16	1	84.90	1	85.70	84.60	0	4,438	0.00%
2024/01/15	3	86.80	4	86.33	86.40	-1	4,498	-0.02%
2024/01/11	12	85.13	3	83.60	85.50	9	4,688	0.19%
2024/01/10	2	84.80	7	85.46	84.60	-5	4,903	-0.10%
2024/01/09	18	86.61	26	86.57	86.70	-8	4,995	-0.16%
2024/01/08	0	0.00	2	86.25	87.10	-2	5,025	-0.04%
2024/01/04	11	86.59	11	87.84	85.60	0	5,041	0.00%
2024/01/03	1	85.40	2	83.80	85.20	-1	4,974	-0.02%
2023/12/27	0	0.00	2	84.00	84.00	-2	5,356	-0.04%
2023/12/19	3	82.00	0	0.00	81.80	3	6,291	0.05%
2023/12/18	7	82.49	0	0.00	82.30	7	6,344	0.11%
2023/12/14	0	0.00	1.1	84.00	84.30	-1.1	6,420	-0.02%
2023/12/13	10	82.00	0	0.00	81.60	10	6,384	0.16%
2023/12/12	2	82.25	1	82.80	82.20	1	6,416	0.02%
2023/12/11	0	0.00	4	84.70	83.50	-4	6,444	-0.06%
2023/12/08	13	82.52	0	0.00	82.80	13	6,443	0.20%
2023/12/07	2	82.60	0	0.00	81.20	2	6,451	0.03%
2023/12/06	5	83.10	0	0.00	82.00	5	6,465	0.08%
2023/12/01	2	86.50	0	0.00	87.00	2	6,698	0.03%
2023/11/30	0	0.00	1	89.20	88.70	-1	7,014	-0.01%
2023/11/29	12	88.35	15	89.59	88.20	-3	7,394	-0.04%
2023/11/28	0	0.00	1.2	87.92	88.90	-1.2	7,714	-0.02%
2023/11/27	1	86.10	6	86.42	85.50	-5	8,433	-0.06%
2023/11/24	3	87.73	2	87.95	87.20	1	9,029	0.01%
2023/11/22	1	89.50	0	0.00	89.90	1	9,316	0.01%
2023/11/21	8	91.00	10	90.06	90.60	-2	9,307	-0.02%
2023/11/20	30	90.28	32	90.59	90.80	-2	9,322	-0.02%
2023/11/17	8	88.40	8	89.30	89.70	0	9,256	0.00%
2023/11/16	7	88.56	58	87.89	88.50	-51	9,366	-0.54%
2023/11/15	24	88.37	27	88.87	89.80	-3	9,390	-0.03%
2023/11/14	5	85.56	0	0.00	86.80	5	9,363	0.05%
2023/11/13	53	87.32	46	89.29	87.30	7	9,343	0.07%
2023/11/10	55	86.81	26	86.00	87.20	29	9,237	0.31%
2023/11/09	0.2	83.61	0	0.00	83.50	0.2	9,025	0.00%
2023/11/08	12	83.10	12	84.10	83.10	0	8,966	0.00%
2023/11/07	21	83.69	0	0.00	84.00	21	8,941	0.23%
2023/11/06	0	0.00	2	82.85	83.10	-2	8,904	-0.02%
2023/11/03	1	80.60	1	80.70	80.80	0	8,842	0.00%
2023/11/02	15	81.27	14	82.16	81.10	1	8,803	0.01%
2023/10/31	1	78.50	19	77.81	75.90	-18	8,540	-0.21%
2023/10/30	3	79.23	2	79.35	79.20	1	8,509	0.01%
2023/10/27	1	80.90	2	82.25	80.10	-1	8,493	-0.01%
2023/10/26	2	80.70	5	81.46	80.40	-3	8,546	-0.04%
2023/10/25	42	83.32	20	83.01	83.00	22	8,644	0.25%
2023/10/23	0	0.00	1	80.10	78.60	-1	9,231	-0.01%
2023/10/20	1	79.90	0	0.00	80.00	1	9,253	0.01%
2023/10/19	8	77.00	7	77.83	76.90	1	9,169	0.01%
2023/10/18	4	79.65	4	79.43	79.00	0	9,114	0.00%
2023/10/16	0	0.00	4	89.00	89.30	-4	8,989	-0.04%
2023/10/13	14	90.70	12.3	94.44	90.60	1.8	9,086	0.02%
2023/10/11	34	95.21	34	98.54	94.40	0	9,041	0.00%
2023/10/06	46	95.67	44	96.11	95.10	2	8,904	0.02%
2023/10/05	27	95.79	25	94.92	94.80	2	8,794	0.02%
2023/10/04	33	93.75	33	93.49	93.90	0	8,686	0.00%
2023/10/03	28	94.78	28.8	94.43	94.40	-0.8	8,606	-0.01%
2023/10/02	52	94.28	51	93.64	94.20	1	8,398	0.01%
2023/09/26	1	90.60	0	0.00	87.60	1	7,972	0.01%
2023/09/25	18	89.50	18.2	86.19	89.10	-0.2	7,783	0.00%
2023/09/22	3	84.30	4	85.25	86.10	-1	7,668	-0.01%
2023/09/21	0.4	82.43	1	82.60	81.10	-0.6	7,431	-0.01%
2023/09/20	1	81.50	7	82.44	81.40	-6	7,360	-0.08%
2023/09/19	0.1	83.70	6	82.62	82.50	-5.9	7,303	-0.08%
2023/09/18	0	0.00	1	86.20	85.60	-1	7,240	-0.01%
2023/09/15	0	0.00	1	87.30	87.40	-1	7,212	-0.01%
2023/09/14	1.3	86.82	0	0.00	86.80	1.3	7,154	0.02%
2023/09/13	4.3	86.20	2	85.45	85.30	2.3	7,103	0.03%
2023/09/12	7	87.39	4	88.10	87.40	3	7,055	0.04%
2023/09/11	8.3	87.58	8	88.48	87.00	0.3	7,017	0.00%
2023/09/08	1.6	90.49	2	90.85	90.60	-0.4	6,977	-0.01%
2023/09/07	2	93.40	1	92.20	92.30	1	6,860	0.01%
2023/09/06	19.1	94.64	31	94.44	94.30	-12	6,786	-0.18%
2023/09/05	69.5	93.27	65	93.47	94.90	4.5	6,575	0.07%
2023/09/04	20.5	91.40	15	95.84	90.20	5.5	6,214	0.09%
2023/09/01	76	97.82	78	98.60	96.60	-2	5,864	-0.03%
2023/08/31	82.1	97.90	208	96.78	98.40	-125.9	5,502	-2.29%	大賣/鉅額交易
2023/08/30	245	94.52	99	91.57	96.40	146	4,725	3.09%	大買/鉅額交易
2023/08/29	130	87.98	132.1	86.03	87.70	-2.1	4,088	-0.05%	大買/大賣/
2023/08/28	33	84.13	33	83.17	83.00	0	3,758	0.00%
2023/08/25	25	82.48	25	82.66	82.70	0	3,720	0.00%
2023/08/24	55	84.13	55	83.47	82.90	0	3,679	0.00%
2023/08/23	31	81.40	67	81.26	81.30	-36	3,611	-1.00%
2023/08/22	12	81.82	12	83.85	81.60	0	3,604	0.00%
2023/08/21	5.1	81.39	0	0.00	82.30	5.1	3,464	0.15%
2023/08/18	30	79.97	3	80.80	79.30	27	3,386	0.80%
2023/08/17	0	0.00	2	79.55	80.00	-2	3,273	-0.06%
2023/08/16	0	0.00	1	73.80	73.80	-1	3,223	-0.03%
2023/08/11	0	0.00	2	73.65	73.60	-2	3,207	-0.06%
2023/08/08	19	76.21	19	78.44	75.70	0	3,200	0.00%
2023/08/07	4	78.18	4	79.05	78.80	0	3,205	0.00%
2023/08/04	1	74.90	0	0.00	74.60	1	3,186	0.03%
2023/08/02	3	76.13	8	78.05	75.70	-5	3,155	-0.16%
2023/08/01	3	79.43	2	78.40	77.70	1	3,066	0.03%
2023/07/31	19	78.45	26	81.87	79.20	-7	3,016	-0.23%
2023/07/28	24	82.12	21	83.46	81.70	3	2,893	0.10%
2023/07/27	22	88.05	16	86.86	83.50	6	2,734	0.22%
2023/07/26	46	85.58	49	87.91	82.20	-3	2,363	-0.13%
2023/07/25	19	85.36	19	80.30	85.90	0	1,976	0.00%
2023/07/24	19	78.37	24	78.24	78.10	-5	1,902	-0.26%
2023/07/21	25	78.11	29	76.21	78.30	-4	1,858	-0.22%
2023/07/20	54	78.47	39	78.96	77.80	15	1,825	0.82%
2023/07/19	22	78.27	16.1	78.30	78.10	5.9	1,687	0.35%
2023/07/18	16	78.12	19.2	77.11	78.00	-3.2	1,612	-0.20%
2023/07/17	1	76.00	6	74.20	75.60	-5	1,464	-0.34%
2023/07/14	15	71.95	14	71.96	72.00	1	1,421	0.07%
2023/07/13	1	70.80	1	70.80	70.70	0	1,413	0.00%
2023/07/12	15	68.02	16	68.61	68.00	-1	1,374	-0.07%
2023/07/11	10	68.80	1	68.60	68.30	9	1,379	0.65%
2023/07/10	1	67.10	0	0.00	66.60	1	1,370	0.07%
2023/07/07	1	70.40	0	0.00	69.30	1	1,369	0.07%
2023/07/06	0	0.00	2	70.40	70.00	-2	1,370	-0.15%
2023/07/03	0	0.00	1	69.60	70.00	-1	1,370	-0.07%
2023/06/30	1	69.30	0	0.00	69.10	1	1,376	0.07%
2023/06/26	1	69.40	0	0.00	69.20	1	1,466	0.07%
2023/06/16	0	0.00	1	72.50	71.70	-1	1,504	-0.07%
2023/06/15	0	0.00	5	72.30	72.00	-5	1,502	-0.33%
2023/06/14	3	73.53	4	73.30	73.30	-1	1,494	-0.07%
2023/06/13	1	71.30	2	71.70	71.90	-1	1,472	-0.07%
2023/06/12	0	0.00	1	71.60	71.70	-1	1,470	-0.07%
2023/06/08	2.1	71.59	0	0.00	71.20	2.1	1,481	0.14%
2023/06/07	3	72.07	0	0.00	72.70	3	1,501	0.20%
2023/06/06	0.2	70.30	0	0.00	70.50	0.2	1,464	0.01%
2023/06/02	0	0.00	1	72.00	71.60	-1	1,464	-0.07%
2023/05/31	0	0.00	0.5	72.50	72.10	-0.5	1,494	-0.03%
2023/05/29	1	71.90	5	70.80	72.30	-4	1,474	-0.27%
2023/05/26	5	69.44	0	0.00	69.00	5	1,465	0.34%
2023/05/25	0	0.00	0.1	70.80	70.70	-0.1	1,457	-0.01%
2023/05/24	0	0.00	2	71.70	71.10	-2	1,461	-0.14%
2023/05/22	0.1	71.30	0	0.00	70.80	0.1	1,457	0.01%
2023/05/15	1	65.10	0	0.00	65.80	1	1,438	0.07%
2023/05/12	0	0.00	1	64.20	64.50	-1	1,467	-0.07%
2023/05/11	1	64.10	0	0.00	63.40	1	1,495	0.07%
2023/05/10	0	0.00	1	65.70	65.50	-1	1,464	-0.07%
2023/05/09	1	70.60	1	69.70	69.70	0	1,412	0.00%
2023/04/25	0	0.00	2	69.10	69.10	-2	1,757	-0.11%
2023/04/24	1	72.00	1	72.00	71.50	0	1,736	0.00%
2023/04/19	3	74.73	1	74.60	74.60	2	1,765	0.11%
2023/04/18	2	76.85	0	0.00	76.70	2	1,737	0.12%
2023/04/17	0	0.00	5	78.78	78.40	-5	1,731	-0.29%
2023/04/11	0	0.00	1	78.90	78.80	-1	1,708	-0.06%
2023/04/06	0	0.00	4	77.65	77.60	-4	1,686	-0.24%
2023/03/31	2	78.60	0	0.00	78.30	2	1,684	0.12%
2023/03/30	2	78.50	1	78.18	78.30	1	1,679	0.06%
2023/03/29	2	77.40	0.1	77.40	77.30	1.9	1,664	0.12%
2023/03/28	0.1	75.70	0	0.00	76.20	0.1	1,659	0.00%
2023/03/27	1	77.60	1	77.90	77.20	0	1,663	0.00%
2023/03/24	0.1	77.60	1	77.60	77.50	-0.9	1,675	-0.05%
2023/03/23	5	76.70	0	0.00	76.80	5	1,657	0.30%
2023/03/16	0	0.00	0.2	74.20	74.70	-0.2	1,779	-0.01%
2023/03/15	0	0.00	0.7	75.41	74.90	-0.7	1,832	-0.04%
2023/03/14	0	0.00	0.2	74.60	74.90	-0.2	1,916	-0.01%
2023/03/10	2	75.20	0	0.00	74.30	2	1,967	0.10%
2023/03/08	0	0.00	20	76.73	76.80	-20	2,013	-0.99%
2023/03/07	10	78.20	10	78.40	78.20	0	2,017	0.00%
2023/03/02	0	0.00	1	74.10	74.70	-1	2,117	-0.05%
2023/03/01	0	0.00	20	74.50	75.20	-20	2,293	-0.87%
2023/02/24	1	75.90	0	0.00	75.30	1	2,335	0.04%
2023/02/22	2	75.50	0	0.00	75.70	2	2,411	0.08%
2023/02/17	2	77.60	0.1	77.84	77.90	1.9	2,713	0.07%
2023/02/10	4	76.13	3	76.20	75.90	1	2,976	0.03%
2023/02/09	4	78.78	0	0.00	78.10	4	3,002	0.13%
2023/02/07	2	79.70	4	79.40	79.60	-2	3,352	-0.06%
2023/02/06	0	0.00	2	80.60	79.40	-2	3,448	-0.06%
2023/02/02	4	81.68	2	82.05	82.70	2	3,401	0.06%
2023/02/01	17	82.72	12	81.51	82.80	5	3,352	0.15%
2023/01/31	4	81.30	2	79.20	81.10	2	3,291	0.06%
2023/01/30	2	76.30	0	0.00	76.10	2	3,170	0.06%
2023/01/17	0	0.00	4	73.93	74.20	-4	3,145	-0.13%
2023/01/16	1	73.20	0	0.00	73.20	1	3,150	0.03%
2023/01/13	1	73.30	0	0.00	73.30	1	3,114	0.03%
2023/01/12	0	0.00	2	75.60	74.90	-2	3,118	-0.06%
2023/01/10	6	76.00	0	0.00	76.30	6	3,126	0.19%
2023/01/09	0.1	76.80	0	0.00	76.70	0.1	3,121	0.00%
2023/01/06	8	74.50	0	0.00	74.00	8	3,105	0.26%
2023/01/05	1	74.10	0	0.00	73.10	1	3,137	0.03%
2023/01/04	6	72.60	3	73.70	74.00	3	3,136	0.10%
2022/12/28	0	0.00	10	71.10	71.50	-10	3,153	-0.32%
2022/12/23	3	70.13	0	0.00	71.90	3	3,184	0.09%
2022/12/22	0	0.00	1	72.40	71.60	-1	3,190	-0.03%
2022/12/21	0	0.00	6	70.73	71.00	-6	3,214	-0.19%
2022/12/19	1	75.00	3	74.93	74.00	-2	3,227	-0.06%
2022/12/16	2	74.35	3	75.10	73.50	-1	3,217	-0.03%
2022/12/14	0	0.00	1	77.00	77.10	-1	3,213	-0.03%
2022/12/09	0	0.00	1	77.10	76.40	-1	3,457	-0.03%
2022/12/08	1	73.10	1	73.40	76.50	0	3,450	0.00%
2022/12/07	1	72.80	15	72.24	72.30	-14	3,413	-0.41%
2022/12/06	4	77.25	4	77.48	75.20	0	3,369	0.00%
2022/12/05	21	78.00	4	77.10	77.10	17	3,295	0.52%
2022/12/02	5	77.58	2	77.20	76.80	3	3,276	0.09%
2022/12/01	3	76.73	9	76.79	76.30	-6	3,259	-0.18%
2022/11/30	12	76.17	4	75.85	76.20	8	3,217	0.25%
2022/11/29	0	0.00	3	74.90	75.40	-3	3,196	-0.09%
2022/11/28	25	75.12	24	74.50	75.30	1	3,192	0.03%
2022/11/25	24	75.63	25	76.86	75.00	-1	3,183	-0.03%
2022/11/24	53	77.11	52	76.47	77.20	1	3,155	0.03%
2022/11/23	71	76.69	56	75.54	76.30	15	3,090	0.49%
2022/11/22	16	73.59	1	73.80	73.90	15	2,927	0.51%
2022/11/21	41	72.25	40	73.45	72.30	1	2,897	0.03%
2022/11/18	9	73.88	8	74.33	73.50	1	2,894	0.03%
2022/11/17	0	0.00	4	74.48	74.60	-4	2,884	-0.14%
2022/11/16	24	75.78	18	77.34	75.10	6	2,832	0.21%
2022/11/15	1	71.60	4	71.98	71.50	-3	2,654	-0.11%
2022/11/14	3	71.20	0	0.00	70.10	3	2,625	0.11%
2022/11/11	0	0.00	2	71.30	70.30	-2	2,613	-0.08%
2022/11/10	0	0.00	1	68.10	68.50	-1	2,520	-0.04%
2022/11/09	3	68.60	2	68.40	68.20	1	2,479	0.04%
2022/11/08	19	67.81	21	68.28	68.30	-2	2,445	-0.08%
2022/11/07	16	68.00	15	67.56	67.30	1	2,410	0.04%
2022/11/04	19	67.55	20.2	67.38	67.80	-1.2	2,359	-0.05%
2022/11/03	7	64.57	11	64.14	66.70	-4	2,214	-0.18%
2022/11/02	2	60.00	2	60.80	61.20	0	1,993	0.00%
2022/10/28	0	53.70	6	53.40	53.30	-6	1,991	-0.30%
2022/10/26	5	53.00	0	0.00	52.50	5	2,068	0.24%
2022/10/24	0	0.00	5	55.40	55.10	-5	2,122	-0.24%
2022/10/21	6	53.90	11	55.11	53.90	-5	2,140	-0.23%
2022/10/18	5	55.84	8	55.74	55.80	-3	2,193	-0.14%
2022/10/17	0	0.00	2	53.45	55.80	-2	2,263	-0.09%
2022/10/14	2	54.45	1	54.80	55.00	1	2,290	0.04%
2022/10/13	1	51.80	13	53.45	51.80	-12	2,306	-0.52%
2022/10/12	7	54.54	0	0.00	54.90	7	2,284	0.31%
2022/10/11	1	55.00	3	55.47	55.00	-2	2,288	-0.09%
2022/10/04	4	60.30	1	59.90	59.90	3	2,343	0.13%
2022/09/30	6	58.00	5	58.56	58.50	1	2,397	0.04%
2022/09/29	0.1	60.30	5	60.60	59.60	-4.9	2,433	-0.20%
2022/09/28	1	61.38	7	61.81	60.10	-6	2,452	-0.24%
2022/09/27	1	62.80	0	0.00	62.80	1	2,464	0.04%
2022/09/26	3	64.80	0	0.00	63.80	3	2,488	0.12%
2022/09/23	5	67.50	15	67.29	67.20	-10	2,497	-0.40%
2022/09/22	4	67.50	1	67.60	67.30	3	2,534	0.12%
2022/09/20	2	68.90	0	0.00	68.90	2	2,534	0.08%
2022/09/19	1	69.70	0	0.00	69.50	1	2,520	0.04%
2022/09/16	20	70.14	8	68.88	70.40	12	2,486	0.48%
2022/09/15	1	69.30	0	0.00	69.40	1	2,275	0.04%
2022/09/13	0	0.00	4	68.58	68.40	-4	2,257	-0.18%
2022/09/12	0	0.00	1	67.60	67.90	-1	2,266	-0.04%
2022/09/08	0	0.00	2	66.70	66.80	-2	2,272	-0.09%
2022/08/31	11	67.01	2	68.25	68.00	9	2,218	0.41%
2022/08/29	1	65.20	0	0.00	66.10	1	2,190	0.05%
2022/08/25	6	67.52	0	0.00	67.40	6	2,177	0.28%
2022/08/24	6	67.87	3	69.20	67.90	3	2,173	0.14%
2022/08/23	1	65.60	0	0.00	65.90	1	2,120	0.05%
2022/08/22	5	67.24	0	0.00	66.80	5	2,105	0.24%
2022/08/19	4	68.53	0	0.00	68.60	4	2,064	0.19%
2022/08/18	3	67.00	3	66.90	66.90	0	2,032	0.00%
2022/08/17	0	0.00	3	70.10	69.60	-3	1,981	-0.15%
2022/08/15	17	67.95	17	66.31	68.00	0	1,939	0.00%
2022/08/12	0	0.00	1	65.40	66.10	-1	1,922	-0.05%
2022/08/11	0	65.10	0	0.00	64.50	0	1,906	0.00%
2022/08/09	0	62.30	3	63.50	63.70	-3	1,887	-0.16%
2022/08/05	1	61.71	0	0.00	61.40	1	1,844	0.06%
2022/08/04	5	62.00	0	0.00	61.40	5	1,803	0.28%
2022/08/03	6	68.20	15	66.47	64.90	-9	1,736	-0.52%
2022/08/01	0	0.00	6	71.25	71.70	-6	1,652	-0.36%
2022/07/29	6	71.00	0	0.00	71.00	6	1,652	0.36%
2022/07/22	2	74.80	9	74.16	74.90	-7	1,490	-0.47%
2022/07/21	6	75.37	5	75.16	76.30	1	1,427	0.07%
2022/07/20	5	75.32	0	0.00	74.60	5	1,397	0.36%
2022/07/19	2	73.20	1	72.90	73.00	1	1,362	0.07%
2022/07/14	3	73.00	1	73.30	73.30	2	1,331	0.15%
2022/07/13	0	0.00	0.1	71.90	71.90	-0.1	1,325	-0.01%
2022/07/12	0.1	70.10	1	70.50	70.60	-0.9	1,330	-0.07%
2022/07/11	0	0.00	4	72.83	72.70	-4	1,318	-0.30%
2022/07/08	2	69.85	2	70.30	70.80	0	1,292	0.00%
2022/07/06	8	69.41	3	68.00	68.00	5	1,246	0.40%
2022/07/04	4	68.90	0	0.00	68.90	4	1,195	0.33%
2022/07/01	10	68.60	1	68.70	68.40	9	1,188	0.76%
2022/06/30	0	0.00	6	72.50	71.80	-6	1,157	-0.52%
2022/06/22	10	84.56	0	0.00	83.70	10	1,064	0.94%
2022/06/21	0	0.00	5	86.24	87.40	-5	1,058	-0.47%
2022/06/20	0	0.00	5	89.26	84.70	-5	1,065	-0.47%
2022/06/17	0	0.00	1	87.60	88.80	-1	1,066	-0.09%
2022/06/16	0	90.70	0	0.00	90.50	0	1,072	0.00%
2022/06/15	0	97.10	0	0.00	95.50	0	1,071	0.00%
2022/06/13	1	100.00	0	0.00	100.00	1	1,117	0.09%
2022/06/01	1	103.50	0	0.00	103.50	1	1,266	0.08%
2022/05/24	0	0.00	1	101.50	100.00	-1	1,305	-0.08%
2022/05/12	0	0.00	0.5	100.00	98.80	-0.5	1,416	-0.04%
2022/05/10	1	99.70	0	0.00	101.00	1	1,464	0.07%
2022/05/06	0	0.00	1	102.00	101.50	-1	1,527	-0.07%
2022/05/05	1	105.50	0	0.00	105.00	1	1,524	0.07%
2022/04/18	0	0.00	0.3	104.00	106.00	-0.3	1,747	-0.02%
2022/04/15	0	0.00	0.1	108.00	104.50	-0.1	1,738	-0.01%
2022/04/14	0	0.00	1	110.00	109.00	-1	1,789	-0.06%
2022/04/13	1	107.00	0	0.00	107.50	1	1,825	0.05%
2022/04/08	1	115.00	0	0.00	115.50	1	1,984	0.05%
2022/04/07	1	118.00	0	0.00	116.50	1	2,128	0.05%
2022/04/06	0	0.00	2	123.00	122.00	-2	2,189	-0.09%
2022/03/31	0.1	121.00	0	0.00	120.00	0.1	2,276	0.00%
2022/03/29	1	120.00	0	0.00	120.50	1	2,557	0.04%
2022/03/25	0	0.00	0.7	122.41	122.00	-0.7	2,618	-0.03%
2022/03/24	0	122.00	0	0.00	122.00	0	2,634	0.00%
2022/03/22	1	119.00	0	0.00	122.00	1	2,650	0.04%
2022/03/21	0	118.50	0	0.00	121.00	0	2,659	0.00%
2022/03/18	0	0.00	1	116.00	117.00	-1	2,658	-0.04%
2022/03/17	1	115.99	0	0.00	116.00	1	2,643	0.04%
2022/03/16	0	115.50	3	113.50	113.50	-3	2,649	-0.11%
2022/03/15	0.2	117.52	0	0.00	115.00	0.2	2,640	0.01%
2022/03/14	0	120.00	0	0.00	119.50	0	2,629	0.00%
2022/03/11	0	121.00	0	0.00	120.00	0	2,662	0.00%
2022/03/09	0.1	120.05	0	0.00	120.50	0.1	2,684	0.00%
2022/03/08	1.1	122.79	0	0.00	120.50	1.1	2,697	0.04%
2022/03/07	1.2	123.29	2	123.00	121.50	-0.8	2,688	-0.03%
2022/03/04	0	128.50	0	0.00	129.00	0	2,662	0.00%
2022/03/01	0	0.00	0.2	131.00	129.00	-0.2	2,895	-0.01%
2022/02/24	0.1	127.50	0	0.00	127.50	0.1	3,097	0.00%
2022/02/22	0.1	127.50	0	0.00	130.00	0.1	3,181	0.00%
2022/02/18	2	129.25	1	129.00	129.00	1	3,228	0.03%
2022/02/17	0	130.50	0	0.00	130.00	0	3,255	0.00%
2022/02/16	0	0.00	0.2	132.00	130.00	-0.2	3,274	-0.01%
2022/02/15	1	130.50	2.2	131.91	130.50	-1.2	3,279	-0.04%
2022/02/14	0.1	129.00	0	0.00	128.00	0.1	3,310	0.00%
2022/02/11	3	130.83	0	0.00	131.00	3	3,300	0.09%
2022/02/10	1	134.00	1	133.50	133.00	0	3,326	0.00%
2022/02/09	1	132.00	1	133.00	134.00	0	3,333	0.00%
2022/02/08	1	130.50	0	0.00	130.50	1	3,327	0.03%
2022/02/07	0	0.00	1	127.00	127.50	-1	3,345	-0.03%
2022/01/26	1.1	125.17	0	0.00	125.00	1.1	3,408	0.03%
2022/01/25	1.1	129.26	1	127.00	126.50	0.1	3,431	0.00%
2022/01/24	1.1	128.86	0	0.00	129.00	1.1	3,466	0.03%
2022/01/21	0	132.50	0	0.00	130.50	0	3,516	0.00%
2022/01/20	1	132.00	0	0.00	132.00	1	3,580	0.03%
2022/01/18	3	135.00	3	134.67	133.00	0	3,766	0.00%
2022/01/17	0	0.00	0	132.50	132.50	0	3,756	0.00%
2022/01/14	0	128.50	1	128.50	130.00	-1	3,787	-0.03%
2022/01/12	2	133.50	2	132.00	132.50	0	3,928	0.00%
2022/01/10	0	0.00	1	132.50	132.00	-1	4,062	-0.02%
2022/01/07	0.1	133.01	0	0.00	131.50	0.1	4,275	0.00%
2022/01/06	1	136.50	1	137.00	136.00	0	4,244	0.00%
2022/01/05	0	0.00	4	137.50	139.50	-4	4,282	-0.09%
2022/01/04	9	138.94	11	142.09	138.50	-2	4,343	-0.05%
2022/01/03	11	141.23	9	142.83	141.00	2	4,405	0.05%
2021/12/30	3	146.67	12	142.00	142.00	-9	4,492	-0.20%
2021/12/29	0	0.00	1	140.00	139.50	-1	4,709	-0.02%
2021/12/28	0.1	136.50	0	0.00	137.00	0.1	4,773	0.00%
2021/12/27	1	134.50	10	134.50	134.50	-9	4,847	-0.19%
2021/12/24	1	140.00	3	139.50	135.00	-2	4,984	-0.04%
2021/12/23	13.1	139.76	6.3	138.79	138.00	6.8	5,076	0.13%
2021/12/22	0	0.00	1	132.00	132.00	-1	5,060	-0.02%
2021/12/21	2	130.25	8	130.94	131.00	-6	5,297	-0.11%
2021/12/20	5	129.50	3.3	128.09	128.50	1.7	5,481	0.03%
2021/12/17	6	127.00	1	127.00	128.00	5	5,708	0.09%
2021/12/16	0	127.00	0	0.00	126.50	0	6,201	0.00%
2021/12/15	0.1	125.60	0	0.00	126.00	0.1	6,463	0.00%
2021/12/14	0.1	126.96	0	0.00	125.50	0.1	6,976	0.00%
2021/12/10	1	130.50	1	129.00	129.00	0	7,508	0.00%
2021/12/09	0	128.09	0	0.00	128.50	0	7,461	0.00%
2021/12/08	0	128.50	5	128.00	128.00	-5	7,456	-0.07%
2021/12/07	2	129.00	1	130.50	128.00	1	7,474	0.01%
2021/12/06	2.1	127.52	0	0.00	128.50	2.1	7,464	0.03%
2021/12/03	0	129.50	1	129.00	129.00	-1	7,522	-0.01%
2021/12/02	1	128.50	1	128.00	128.00	0	7,541	0.00%
2021/12/01	0	0.00	1.3	128.90	129.50	-1.3	7,644	-0.02%
2021/11/30	0	127.50	2	127.50	127.00	-2	7,647	-0.03%
2021/11/29	1.1	125.52	1	124.00	125.00	0.1	7,727	0.00%
2021/11/26	0.1	127.64	0	0.00	126.50	0.1	7,818	0.00%
2021/11/25	5.1	130.20	0	0.00	130.00	5.1	7,770	0.06%
2021/11/24	1	133.00	7.4	132.35	133.50	-6.4	7,632	-0.08%
2021/11/23	0	127.00	0	0.00	127.50	0	7,436	0.00%
2021/11/22	1	128.99	1	126.50	129.00	0	7,428	0.00%
2021/11/19	1.1	125.61	1	126.00	125.00	0.1	7,390	0.00%
2021/11/18	0	0.00	0	128.25	127.50	0	7,340	0.00%
2021/11/17	1	129.00	1	128.50	128.50	0	7,303	0.00%
2021/11/16	1	129.00	0	0.00	127.50	1	7,295	0.01%
2021/11/15	0	0.00	2	129.75	129.00	-2	7,281	-0.03%
2021/11/12	2.1	127.01	5	127.50	127.00	-3	7,287	-0.04%
2021/11/11	6	128.00	1	127.50	127.50	5	7,279	0.07%
2021/11/09	2	129.00	3	129.00	129.00	-1	7,311	-0.01%
2021/11/08	0	129.50	2	129.00	128.50	-2	7,272	-0.03%
2021/11/05	6.1	132.50	4	131.50	131.50	2.1	7,261	0.03%
2021/11/04	3	132.67	0	0.00	131.00	3	7,244	0.04%
2021/11/03	3	132.17	1	131.00	131.50	2	7,220	0.03%
2021/11/02	0	129.00	1	131.00	128.00	-1	7,170	-0.01%
2021/11/01	1	128.96	1	128.00	129.00	0	7,138	0.00%
2021/10/29	1.1	129.49	10	129.50	128.50	-8.9	7,142	-0.13%
2021/10/28	11.1	126.96	7	128.50	129.00	4.1	7,075	0.06%
2021/10/27	17	127.59	1	127.50	128.00	16	7,004	0.23%
2021/10/26	2.1	130.25	3	129.50	128.50	-0.9	6,948	-0.01%
2021/10/25	5	132.30	0	0.00	132.00	5	6,894	0.07%
2021/10/22	0	0.00	1	133.50	134.00	-1	6,911	-0.01%
2021/10/21	5.1	131.58	3	131.83	132.00	2.1	6,891	0.03%
2021/10/20	1	133.00	0	0.00	133.50	1	6,784	0.01%
2021/10/19	1.1	138.41	0	0.00	135.00	1.1	6,727	0.02%
2021/10/18	23.1	136.27	23	135.54	136.50	0.1	6,660	0.00%
2021/10/15	3.1	137.84	6	137.83	137.50	-2.9	6,615	-0.04%
2021/10/13	0	126.00	2	127.50	128.00	-2	6,579	-0.03%
2021/10/12	0	130.50	2	134.50	130.00	-2	6,596	-0.03%
2021/10/08	1	131.00	1	132.00	131.00	0	6,553	0.00%
2021/10/07	1.8	132.89	1.1	130.64	132.00	0.7	6,464	0.01%
2021/10/06	14	132.61	9	133.50	132.00	5	6,318	0.08%
2021/10/05	1	142.00	3	143.00	143.00	-2	5,979	-0.03%
2021/10/04	2	139.25	0	0.00	139.00	2	5,891	0.03%
2021/10/01	1	138.50	2	142.00	139.00	-1	5,810	-0.02%
2021/09/30	3	146.82	2	148.75	145.00	1	5,684	0.02%
2021/09/29	3	145.50	10	147.10	144.50	-7	5,556	-0.13%
2021/09/28	5	149.40	4	148.63	153.00	1	5,462	0.02%
2021/09/27	22	157.36	22.3	157.36	156.00	-0.3	5,198	-0.01%
2021/09/24	18.2	165.16	19.1	166.50	166.50	-0.9	4,978	-0.02%
2021/09/23	79	163.73	71	165.63	167.00	8	4,785	0.17%
2021/09/22	17	158.29	19	158.16	157.00	-2	4,389	-0.05%
2021/09/17	34.2	158.12	59.5	153.89	160.00	-25.3	4,134	-0.61%
2021/09/16	11	150.74	39.2	152.39	151.50	-28.2	3,591	-0.79%
2021/09/15	4	142.25	49	141.88	142.00	-45	3,144	-1.43%
2021/09/13	0	0.00	1	139.00	137.50	-1	3,079	-0.03%
2021/09/10	0	0.00	2.1	138.06	138.50	-2.1	3,093	-0.07%
2021/09/09	0	0.00	6	135.75	136.50	-6	3,073	-0.20%
2021/09/08	4	132.25	4	132.75	131.50	0	3,053	0.00%
2021/09/07	2	137.75	7	137.57	138.50	-5	3,003	-0.17%
2021/09/06	11	140.32	10	140.70	138.00	1	3,013	0.03%
2021/09/03	0	0.00	1	141.50	140.00	-1	2,975	-0.03%
2021/09/02	60	140.93	2	140.75	140.00	58	3,111	1.86%
2021/09/01	0	0.00	4	141.88	142.50	-4	3,053	-0.13%
2021/08/19	5	128.00	0	0.00	128.50	5	2,861	0.17%
2021/08/17	0	0.00	1	128.50	129.00	-1	2,823	-0.04%
2021/08/16	1	125.00	0	0.00	128.00	1	2,801	0.04%
2021/08/09	1	135.50	0	0.00	134.00	1	2,760	0.04%
2021/08/04	0	0.00	1	139.50	139.50	-1	2,820	-0.04%
2021/08/03	2	135.50	0	0.00	135.50	2	2,806	0.07%
2021/08/02	1	136.00	0	0.00	136.00	1	2,796	0.04%
2021/07/30	1	138.00	0	0.00	137.00	1	2,797	0.04%
2021/07/29	3	139.00	0.1	141.97	140.00	2.9	2,796	0.10%
2021/07/26	0	0.00	10	141.00	140.50	-10	2,858	-0.35%
2021/07/23	10	138.50	0	0.00	139.50	10	2,915	0.34%
2021/07/21	0	0.00	5	140.80	139.50	-5	2,986	-0.17%
2021/07/20	6	143.00	4	144.63	140.50	2	3,017	0.07%
2021/07/19	7.1	152.51	5	151.00	148.00	2.1	3,091	0.07%
2021/07/16	14.1	156.48	11.1	158.36	160.00	3	3,023	0.10%
2021/07/15	10	153.55	4	153.25	153.50	6	2,946	0.20%
2021/07/13	19	150.95	0.2	150.98	149.50	18.8	2,884	0.65%
2021/07/12	7	150.64	0.1	151.00	150.50	7	2,879	0.24%
2021/07/09	3	150.83	10	148.50	147.00	-7	2,943	-0.24%
2021/07/08	0.1	148.50	2.1	148.24	147.00	-2	3,009	-0.07%
2021/07/07	10	149.75	0	150.00	150.50	10	2,995	0.33%
2021/07/06	2	146.25	1	150.00	147.00	1	2,999	0.03%
2021/07/05	2	147.75	7.2	146.16	148.00	-5.2	3,027	-0.17%
2021/07/01	0	0.00	1	141.00	140.00	-1	2,987	-0.03%
2021/06/30	0	0.00	7	142.00	142.50	-7	3,029	-0.23%
2021/06/29	3	144.17	5.5	144.31	144.50	-2.5	3,045	-0.08%
2021/06/24	1	139.50	0	0.00	138.00	1	2,978	0.03%
2021/06/23	1	138.00	1	138.00	139.00	0	2,997	0.00%
2021/06/22	1	133.00	1	137.50	132.50	0	2,998	0.00%
2021/06/21	1	132.50	0	0.00	137.50	1	3,023	0.03%
2021/06/16	1	141.50	0	0.00	137.00	1	2,998	0.03%
2021/06/15	13	141.35	3	141.67	140.00	10	2,976	0.34%
2021/06/11	1	141.50	32	139.20	138.00	-31	2,924	-1.06%
2021/06/10	63.1	139.82	24.8	136.24	138.50	38.3	2,853	1.34%
2021/06/09	2	130.50	3.1	128.97	132.00	-1.1	2,689	-0.04%
2021/06/04	0	0.00	1	124.50	124.00	-1	2,681	-0.04%
2021/06/02	1	122.00	0	0.00	122.50	1	2,761	0.04%
2021/05/28	0.1	125.00	1	124.00	124.00	-0.9	2,807	-0.03%
2021/05/27	2	122.75	0	0.00	122.00	2	2,853	0.07%
2021/05/26	0	0.00	5	124.50	124.50	-5	2,903	-0.17%
2021/05/25	7	125.64	6	124.50	124.50	1	2,950	0.03%
2021/05/19	0	0.00	1	121.50	121.00	-1	3,081	-0.03%
2021/05/18	1.1	116.17	0	0.00	119.00	1.1	3,146	0.04%
2021/05/17	0	0.00	10	113.00	113.50	-10	3,163	-0.32%
2021/05/14	0.1	118.00	0	0.00	116.00	0.1	3,138	0.00%
2021/05/13	1	110.00	5	110.40	116.50	-4	3,107	-0.13%
2021/05/12	6	117.92	4	120.13	116.00	2	3,116	0.06%
2021/05/11	4	130.88	15	129.37	127.00	-11	3,066	-0.36%
2021/05/10	3	135.33	1	134.50	134.50	2	3,026	0.07%
2021/05/07	6.1	137.36	0	0.00	137.50	6.1	3,041	0.20%
2021/05/06	0	0.00	1	137.44	137.50	-1	3,039	-0.03%
2021/05/05	3	134.00	1	133.50	133.50	2	3,005	0.07%
2021/05/04	3	137.33	3	135.33	138.00	0	2,943	0.00%
2021/05/03	7.4	140.72	3	140.66	138.00	4.3	2,912	0.15%
2021/04/29	8.3	149.22	3	150.00	147.50	5.3	2,875	0.18%
2021/04/28	2.3	153.10	6.4	154.53	154.50	-4.1	2,841	-0.15%
2021/04/27	3	150.49	1	149.50	150.50	2	2,816	0.07%
2021/04/26	9	150.33	3	151.33	150.50	6	2,837	0.21%
2021/04/23	6.4	150.74	3	151.83	150.50	3.4	2,814	0.12%
2021/04/22	10.2	147.37	7	147.57	145.00	3.2	2,748	0.12%
2021/04/21	0	0.00	1	144.00	144.00	-1	2,669	-0.04%
2021/04/20	0	0.00	2	140.50	142.50	-2	2,655	-0.08%
2021/04/19	0	0.00	0	140.00	140.00	0	2,647	0.00%
2021/04/16	3	140.33	0	0.00	139.00	3	2,643	0.11%
2021/04/15	2	137.25	3.1	139.02	141.50	-1.1	2,620	-0.04%
2021/04/14	2	137.75	1	138.00	142.50	1	2,552	0.04%
2021/04/12	2	142.75	0.1	145.00	143.00	1.9	2,532	0.08%
2021/04/09	2	142.75	6	143.17	142.50	-4	2,490	-0.16%
2021/04/08	3	141.50	3	141.17	141.50	0	2,432	0.00%
2021/04/07	0	0.00	1	139.50	139.50	-1	2,402	-0.04%
2021/04/06	0	0.00	1	136.50	137.00	-1	2,396	-0.04%
2021/04/01	1	134.00	0	0.00	135.00	1	2,360	0.04%
2021/03/31	0	138.50	0	0.00	136.50	0	2,311	0.00%
2021/03/29	1	138.00	4	140.25	139.00	-3	2,515	-0.12%
2021/03/26	5	138.30	2	137.00	139.50	3	2,520	0.12%
2021/03/25	2	136.25	0	0.00	135.00	2	2,560	0.08%
2021/03/24	9	137.00	1	138.00	135.00	8	2,566	0.31%
2021/03/23	0	0.00	1	138.00	135.00	-1	2,569	-0.04%
2021/03/22	2	135.00	0	0.00	136.00	2	2,570	0.08%
2021/03/19	1	135.00	1	137.00	137.00	0	2,577	0.00%
2021/03/18	1	134.00	1	135.50	135.00	0	2,570	0.00%
2021/03/17	1.1	134.95	0	0.00	134.00	1.1	2,578	0.04%
2021/03/15	1.1	133.45	0	0.00	133.50	1.1	2,595	0.04%
2021/03/12	1	133.00	0	0.00	133.50	1	2,597	0.04%
2021/03/11	0	0.00	1	135.00	134.50	-1	2,613	-0.04%
2021/03/10	2	132.50	1	133.50	133.50	1	2,631	0.04%
2021/03/09	1	131.00	3	132.67	133.00	-2	2,644	-0.08%
2021/03/08	1	138.50	0	0.00	136.50	1	2,595	0.04%
2021/03/04	2	140.75	0	0.00	140.00	2	2,606	0.08%
2021/03/03	0	0.00	1	144.50	144.50	-1	2,606	-0.04%
2021/02/26	2	145.00	1	144.00	144.00	1	2,582	0.04%
2021/02/25	1	144.50	3	144.17	144.50	-2	2,556	-0.08%
2021/02/23	1	142.50	5	143.00	142.00	-4	2,513	-0.16%
2021/02/19	5	140.00	0	0.00	141.50	5	2,642	0.19%
2021/02/04	0	0.00	1	133.00	133.00	-1	2,630	-0.04%
2021/02/03	1	130.50	0	0.00	132.00	1	2,708	0.04%
2021/02/02	0	0.00	2	134.00	133.50	-2	2,696	-0.07%
2021/01/26	0	0.00	1	140.00	140.00	-1	2,859	-0.03%
2021/01/25	1	139.00	0	0.00	139.50	1	2,851	0.04%
2021/01/21	0	0.00	1	141.00	139.00	-1	2,828	-0.04%
2021/01/20	0	0.00	2	139.00	138.00	-2	2,821	-0.07%
2021/01/19	2	138.50	0	140.00	138.50	2	2,802	0.07%
2021/01/18	6	143.83	6	146.50	143.50	0	2,833	0.00%
2021/01/15	4	146.88	3	146.83	147.00	1	2,864	0.03%
2021/01/14	1	144.00	0	0.00	143.00	1	2,805	0.04%
2021/01/12	0	0.00	3	142.50	142.00	-3	2,862	-0.10%
2021/01/11	1	144.00	2	142.25	144.00	-1	2,969	-0.03%
2021/01/08	5	141.50	1	142.00	142.00	4	2,963	0.13%
2021/01/07	1	142.50	0	0.00	142.50	1	2,958	0.03%
2021/01/06	0	0.00	4	146.38	145.50	-4	2,945	-0.14%
2021/01/05	1	144.00	1	145.00	145.50	0	2,884	0.00%
2020/12/28	1	140.50	0	0.00	141.50	1	2,835	0.04%
2020/12/25	4	141.50	0	0.00	141.00	4	2,845	0.14%
2020/12/23	1	144.00	6	146.58	143.50	-5	2,876	-0.17%
2020/12/22	0	0.00	10	137.30	136.50	-10	2,730	-0.37%
2020/12/21	1	138.00	4	140.00	136.00	-3	2,736	-0.11%
2020/12/18	0	0.00	0.5	137.50	137.00	-0.5	2,669	-0.02%
2020/12/17	0	0.00	2	135.75	135.50	-2	2,671	-0.07%
2020/12/10	0.5	134.50	0	0.00	134.50	0.5	2,709	0.02%
2020/12/09	0	0.00	2	137.00	137.50	-2	2,733	-0.07%
2020/12/03	0	0.00	1	136.50	136.50	-1	3,169	-0.03%
2020/12/02	5	136.00	0	0.00	135.00	5	3,182	0.16%
2020/11/30	1	138.00	1	137.00	137.00	0	3,194	0.00%
2020/11/27	5	138.70	0	0.00	138.50	5	3,170	0.16%
2020/11/26	0	0.00	1	139.50	142.00	-1	3,156	-0.03%
2020/11/23	2	139.50	0	0.00	139.50	2	3,169	0.06%
2020/11/20	1	141.00	0	0.00	139.50	1	3,162	0.03%
2020/11/19	2	141.75	2	142.50	141.50	0	3,143	0.00%
2020/11/18	2	141.75	8	143.63	142.00	-6	3,156	-0.19%
2020/11/17	4	138.88	7	138.86	138.50	-3	3,076	-0.10%
2020/11/16	1	136.50	1	136.50	137.50	0	3,072	0.00%
2020/11/13	2	133.25	1	133.50	133.50	1	3,045	0.03%
2020/11/12	2	134.50	1	133.50	133.50	1	3,072	0.03%
2020/11/11	3	134.17	2	135.50	134.00	1	3,082	0.03%
2020/11/09	1	132.50	0	0.00	131.00	1	3,067	0.03%
2020/11/06	5	132.50	0	0.00	131.00	5	3,081	0.16%
2020/11/05	1	131.00	2	132.00	131.50	-1	3,097	-0.03%
2020/11/03	0	0.00	2	127.00	126.50	-2	3,086	-0.06%
2020/11/02	1	121.00	2	121.00	122.50	-1	3,198	-0.03%
2020/10/30	1	121.00	0	0.00	120.00	1	3,257	0.03%
2020/10/29	0	0.00	1	123.50	125.00	-1	3,323	-0.03%
2020/10/28	0	0.00	1	124.50	124.50	-1	3,389	-0.03%
2020/10/27	3	124.50	4	128.13	127.50	-1	3,471	-0.03%
2020/10/26	7	130.43	9	129.11	127.50	-2	3,549	-0.06%
2020/10/23	7	133.50	4	133.75	134.00	3	3,653	0.08%
2020/10/22	0	0.00	30	131.00	130.00	-30	3,695	-0.81%
2020/10/20	31	127.97	4	129.25	130.50	27	3,724	0.72%
2020/10/19	2	127.75	2	127.25	127.50	0	3,727	0.00%
2020/10/16	0	0.00	1	121.00	122.00	-1	3,661	-0.03%
2020/10/15	1	120.00	3	120.67	122.00	-2	3,750	-0.05%
2020/10/14	3	121.83	0	0.00	120.50	3	3,781	0.08%
2020/10/08	1	127.00	1	125.50	125.00	0	3,901	0.00%
2020/10/06	1	127.50	2	128.50	129.00	-1	3,953	-0.03%
2020/10/05	0	0.00	1	124.00	123.50	-1	4,006	-0.02%
2020/09/30	1	122.50	2	123.50	123.00	-1	4,097	-0.02%
2020/09/29	2	123.00	3	122.83	122.00	-1	4,146	-0.02%
2020/09/25	3	116.50	0	0.00	116.50	3	4,311	0.07%
2020/09/24	1	123.00	0	0.00	122.50	1	4,343	0.02%
2020/09/23	1	130.00	0	0.00	129.00	1	4,337	0.02%
2020/09/18	0	0.00	2	133.00	133.50	-2	4,379	-0.05%
2020/09/16	0	0.00	6	132.50	132.00	-6	4,427	-0.14%
2020/09/14	11	133.45	5	132.50	131.50	6	4,498	0.13%
2020/09/11	1	131.50	9	132.50	131.50	-8	4,504	-0.18%
2020/09/10	4	130.75	10	133.25	132.50	-6	4,523	-0.13%
2020/09/09	2	123.50	54	129.91	130.00	-52	4,553	-1.14%
2020/09/08	0	0.00	3.2	125.97	128.50	-3.2	4,413	-0.07%
2020/09/07	0	0.00	1	117.00	117.00	-1	4,300	-0.02%
2020/08/31	5	120.50	2	120.25	119.50	3	4,476	0.07%
2020/08/28	1	117.50	0	0.00	117.50	1	4,561	0.02%
2020/08/27	0	0.00	3	118.00	118.00	-3	4,678	-0.06%
2020/08/25	1	119.00	1	119.50	119.00	0	4,736	0.00%
2020/08/24	1	119.00	1	120.00	119.50	0	4,755	0.00%
2020/08/21	0	0.00	10	117.00	121.50	-10	4,788	-0.21%
2020/08/20	11	115.05	1	118.00	114.00	10	4,761	0.21%
2020/08/19	1	122.00	2	122.50	121.50	-1	4,754	-0.02%
2020/08/18	1	125.50	0	0.00	122.50	1	4,762	0.02%
2020/08/17	2	127.00	2	126.00	126.00	0	4,773	0.00%
2020/08/14	1	126.00	0	0.00	127.00	1	4,840	0.02%
2020/08/13	1	126.00	1	128.00	125.50	0	4,858	0.00%
2020/08/12	2	124.75	0	0.00	124.00	2	4,900	0.04%
2020/08/11	3	127.67	10	129.50	126.50	-7	5,087	-0.14%
2020/08/10	10	131.75	0	0.00	131.00	10	5,073	0.20%
2020/08/07	0	0.00	1	131.50	131.00	-1	5,099	-0.02%
2020/08/06	4	129.88	1	131.50	130.50	3	5,121	0.06%
2020/08/05	2	133.50	3	133.67	134.00	-1	5,089	-0.02%
2020/08/04	3	129.50	6	129.00	130.00	-3	5,176	-0.06%
2020/08/03	1	131.00	1	132.00	130.50	0	5,392	0.00%
2020/07/31	0	0.00	2	132.00	134.00	-2	5,403	-0.04%
2020/07/30	3	132.00	0	0.00	132.00	3	5,417	0.06%
2020/07/29	4	133.63	6	133.00	133.50	-2	5,432	-0.04%
2020/07/28	2	141.00	10	142.60	137.50	-8	5,308	-0.15%
2020/07/24	1	150.00	0	0.00	147.00	1	5,312	0.02%
2020/07/23	0	0.00	2	150.25	150.50	-2	5,362	-0.04%
2020/07/22	5	147.00	0	0.00	147.00	5	5,370	0.09%
2020/07/21	8	149.75	0	0.00	148.50	8	5,346	0.15%
2020/07/17	1	147.00	0	0.00	147.50	1	5,345	0.02%
2020/07/16	1	146.00	0	0.00	146.00	1	5,391	0.02%
2020/07/15	0	0.00	2	147.50	147.00	-2	5,383	-0.04%
2020/07/14	2	144.25	1	145.00	144.50	1	5,430	0.02%
2020/07/13	0	0.00	1	143.50	144.00	-1	5,487	-0.02%
2020/07/10	2	144.00	2	143.25	142.00	0	5,528	0.00%
2020/07/09	4	147.75	3.1	148.66	148.00	1	5,553	0.02%
2020/07/08	3	152.67	1	154.00	151.00	2	5,521	0.04%
2020/07/07	2	153.50	0	0.00	151.00	2	5,512	0.04%
2020/07/06	7	150.86	8	150.63	150.50	-1	5,466	-0.02%
2020/07/03	1	149.50	1	150.00	150.50	0	5,418	0.00%
2020/07/02	2	149.50	0	0.00	150.00	2	5,556	0.04%
2020/07/01	0	0.00	1	149.00	148.00	-1	5,622	-0.02%
2020/06/24	2	146.25	0	0.00	145.00	2	5,647	0.04%
2020/06/23	2	149.25	5	149.10	148.00	-3	5,714	-0.05%
2020/06/22	3	150.50	7	150.93	150.00	-4	5,751	-0.07%
2020/06/19	1	147.50	0	0.00	147.00	1	5,805	0.02%
2020/06/18	1	147.50	1	149.50	149.00	0	5,891	0.00%
2020/06/17	6	148.33	0	0.00	148.00	6	5,926	0.10%
2020/06/16	0	0.00	4	150.13	151.00	-4	6,069	-0.07%
2020/06/15	1	146.00	1	144.00	144.00	0	6,169	0.00%
2020/06/12	0	0.00	5	141.00	144.00	-5	6,328	-0.08%
2020/06/11	1	145.50	0	0.00	142.50	1	6,411	0.02%
2020/06/10	1	143.50	0	0.00	144.50	1	6,477	0.02%
2020/06/09	1	145.50	0	0.00	142.50	1	6,492	0.02%
2020/06/08	0	0.00	1	146.50	145.00	-1	6,568	-0.02%
2020/06/05	0	0.00	13	145.19	144.50	-13	6,579	-0.20%
2020/06/04	5	143.80	9	144.61	146.50	-4	6,633	-0.06%
2020/06/03	16	140.00	4	141.88	141.50	12	6,616	0.18%
2020/06/02	1	136.50	21	136.71	135.50	-20	6,577	-0.30%
2020/06/01	0	0.00	1	138.50	138.00	-1	6,613	-0.02%
2020/05/29	0	0.00	1	136.00	135.00	-1	6,664	-0.02%
2020/05/28	0	0.00	13	135.58	135.00	-13	6,759	-0.19%
2020/05/22	3	132.33	12	134.63	131.00	-9	7,216	-0.12%
2020/05/21	5	133.80	13	133.58	134.50	-8	7,337	-0.11%
2020/05/20	8	129.69	2	129.00	128.50	6	7,271	0.08%
2020/05/19	1	127.50	15	129.30	130.50	-14	7,310	-0.19%
2020/05/18	24	129.90	2	128.50	128.00	22	7,284	0.30%
2020/05/15	2	142.75	3	141.67	142.00	-1	7,069	-0.01%
2020/05/14	21	147.74	3	143.50	141.00	18	7,050	0.26%
2020/05/13	21	147.00	16	146.84	147.50	5	7,049	0.07%
2020/05/12	10.1	148.54	5	147.40	146.50	5.1	7,087	0.07%
2020/05/11	16	153.47	14	154.18	152.00	2	7,188	0.03%
2020/05/08	24	147.27	42.1	145.71	152.50	-18.1	7,099	-0.25%
2020/05/07	5	140.40	19	140.92	141.00	-14	6,831	-0.20%
2020/05/06	22	140.09	11	140.05	137.50	11	6,803	0.16%
2020/05/05	37	142.42	4	142.38	141.50	33	6,801	0.49%
2020/05/04	7	140.36	3	140.00	140.00	4	6,725	0.06%
2020/04/30	7	144.86	1	146.50	145.00	6	6,772	0.09%
2020/04/29	2	145.00	2	146.50	144.50	0	6,847	0.00%
2020/04/28	1	143.00	3	142.00	145.00	-2	6,942	-0.03%
2020/04/27	1	138.50	0	0.00	140.00	1	6,929	0.01%
2020/04/24	1	139.00	1	138.00	138.00	0	6,986	0.00%
2020/04/23	2	139.75	2	138.75	140.00	0	7,137	0.00%
2020/04/22	4	136.00	0	0.00	136.00	4	7,121	0.06%
2020/04/21	2	138.50	0	0.00	136.50	2	7,117	0.03%
2020/04/20	2	142.50	1	143.00	143.00	1	7,216	0.01%
2020/04/17	2	151.50	2	149.25	143.00	0	7,316	0.00%
2020/04/16	1	150.00	2	150.00	147.50	-1	7,280	-0.01%
2020/04/15	0	0.00	3	147.00	146.50	-3	7,330	-0.04%
2020/04/14	7	145.64	5	146.40	144.00	2	7,357	0.03%
2020/04/13	5	142.50	4.5	141.83	141.00	0.5	7,328	0.01%
2020/04/10	4	139.13	2	139.25	141.00	2	7,307	0.03%
2020/04/09	3	140.33	2	142.75	138.50	1	7,446	0.01%
2020/04/08	3	142.33	3	143.00	142.00	0	7,566	0.00%
2020/04/07	11.9	143.84	140	144.88	143.00	-128.1	7,541	-1.70%	大賣/鉅額交易
2020/04/06	21	143.14	24	136.40	146.00	-3	7,369	-0.04%
2020/04/01	0	0.00	1	134.00	134.00	-1	7,321	-0.01%
2020/03/31	2	132.00	0	0.00	133.50	2	7,384	0.03%
2020/03/30	1	130.50	9	130.50	132.50	-8	7,407	-0.11%
2020/03/27	10	130.25	8	134.31	130.00	2	7,381	0.03%
2020/03/26	1	128.00	10	128.00	130.00	-9	7,335	-0.12%
2020/03/25	1	126.00	13	125.35	127.00	-12	7,342	-0.16%
2020/03/24	8	119.44	7	121.43	118.00	1	7,276	0.01%
2020/03/23	7	121.50	0	0.00	115.50	7	7,236	0.10%
2020/03/20	13	126.42	12	125.79	124.00	1	7,351	0.01%
2020/03/19	24	114.08	18	116.03	119.50	6	7,196	0.08%
2020/03/18	2	116.00	8	116.06	118.00	-6	7,068	-0.08%
2020/03/17	16	111.34	22	112.89	110.00	-6	6,963	-0.09%
2020/03/16	5	120.40	5	123.10	118.00	0	6,854	0.00%
2020/03/13	4	121.75	3	124.17	130.00	1	6,737	0.01%
2020/03/12	12	134.71	8	133.44	133.00	4	6,681	0.06%
2020/03/11	9	150.44	1	150.00	147.50	8	6,607	0.12%
2020/03/10	19	148.95	12	150.13	152.00	7	6,578	0.11%
2020/03/09	9	148.39	4	148.75	145.50	5	6,511	0.08%
2020/03/06	17	154.24	28	154.27	153.50	-11	6,463	-0.17%
2020/03/05	2	154.75	2	154.25	152.00	0	6,433	0.00%
2020/03/04	1	151.00	0	0.00	151.00	1	6,372	0.02%
2020/03/03	1	152.00	22	152.57	148.50	-21	6,305	-0.33%
2020/03/02	0	0.00	2	142.25	151.00	-2	6,222	-0.03%
2020/02/27	12	153.92	38	149.39	143.50	-26	6,176	-0.42%
2020/02/26	14	150.46	25	150.44	152.00	-11	6,077	-0.18%
2020/02/25	10	146.60	15	147.47	148.00	-5	5,985	-0.08%
2020/02/24	24	142.54	13	143.08	145.00	11	5,861	0.19%
2020/02/21	0	0.00	5	136.50	138.00	-5	5,750	-0.09%
2020/02/20	0	0.00	1	138.00	136.00	-1	5,750	-0.02%
2020/02/19	2.4	136.08	20	135.30	135.50	-17.6	5,696	-0.31%
2020/02/18	8	138.06	10	138.45	138.00	-2	5,635	-0.04%
2020/02/17	7.6	141.29	24	142.42	140.50	-16.4	5,637	-0.29%
2020/02/14	1	142.50	3	143.50	141.50	-2	5,680	-0.04%
2020/02/13	32	138.73	4	140.75	139.00	28	5,657	0.49%
2020/02/12	17	137.88	13	142.08	140.00	4	5,608	0.07%
2020/02/11	1	132.50	23	132.37	132.00	-22	5,529	-0.40%
2020/02/10	6	127.50	0	0.00	125.50	6	5,682	0.11%
2020/02/07	3	128.67	0	0.00	127.50	3	5,784	0.05%
2020/02/06	2	132.50	2	132.25	132.00	0	5,757	0.00%
2020/02/05	1	129.00	1	129.00	128.00	0	5,676	0.00%
2020/02/04	4	128.25	0	0.00	129.00	4	5,692	0.07%
2020/02/03	6	126.42	6	129.25	129.00	0	5,809	0.00%
2020/01/31	3	127.83	12	128.13	133.00	-9	5,811	-0.15%
2020/01/30	28	133.36	4	134.13	132.50	24	5,736	0.42%
2020/01/20	5.3	145.86	11	146.50	147.00	-5.7	5,686	-0.10%
2020/01/17	7	143.64	2	143.25	144.50	5	5,639	0.09%
2020/01/16	1	139.00	1	139.00	139.00	0	5,510	0.00%
2020/01/15	2	138.00	13	138.12	137.50	-11	5,548	-0.20%
2020/01/14	4	139.13	3	136.67	139.50	1	5,590	0.02%
2020/01/13	1	133.00	2	136.00	137.00	-1	5,481	-0.02%
2020/01/10	3	131.67	5	131.80	131.00	-2	5,471	-0.04%
2020/01/09	4	132.00	12	131.75	132.00	-8	5,551	-0.14%
2020/01/08	16	127.06	3	128.67	126.00	13	5,603	0.23%
2020/01/07	3	132.00	12	131.83	131.50	-9	5,557	-0.16%
2020/01/06	2	130.50	1	130.50	130.00	1	5,583	0.02%
2020/01/03	14	131.75	53	134.79	130.00	-39	5,614	-0.69%
2020/01/02	10	133.65	13	131.77	136.50	-3	5,442	-0.06%
2019/12/31	2	129.50	0	0.00	127.50	2	5,306	0.04%
2019/12/30	0	0.00	0	132.00	129.50	0	5,284	0.00%
2019/12/27	1	130.00	0	0.00	129.00	1	5,364	0.02%
2019/12/26	2	130.50	6	131.17	130.50	-4	5,338	-0.07%
2019/12/25	17	129.62	3	130.00	130.00	14	5,341	0.26%
2019/12/24	1	126.50	0	0.00	126.00	1	5,328	0.02%
2019/12/23	2	126.25	1	125.50	125.00	1	5,329	0.02%
2019/12/20	21	128.48	7	128.86	129.50	14	5,323	0.26%
2019/12/19	1	127.50	1	129.00	127.00	0	5,283	0.00%
2019/12/18	2	131.00	2	133.50	129.00	0	5,222	0.00%
2019/12/17	19	129.71	10	127.60	133.00	9	5,203	0.17%
2019/12/16	4	129.63	0	0.00	129.00	4	5,080	0.08%
2019/12/13	13	129.69	2	132.75	130.00	11	5,063	0.22%
2019/12/12	14.6	133.91	0	0.00	133.50	14.6	4,965	0.29%
2019/12/11	16	138.38	0	0.00	138.00	16	4,935	0.32%
2019/12/09	2	141.75	0	0.00	141.50	2	5,249	0.04%
2019/12/06	1	141.00	0	0.00	140.00	1	5,292	0.02%
2019/12/05	2	143.00	2	143.00	144.00	0	5,314	0.00%
2019/12/03	1	141.50	1	142.50	141.50	0	5,452	0.00%
2019/12/02	4	137.63	7	136.36	139.00	-3	5,440	-0.06%
2019/11/29	4	142.13	2	141.00	139.50	2	5,422	0.04%
2019/11/28	11	142.05	1	141.50	141.00	10	5,434	0.18%
2019/11/27	8	142.25	3	143.33	144.00	5	5,473	0.09%
2019/11/26	1	143.00	13	139.38	143.00	-12	5,459	-0.22%
2019/11/25	12	138.08	1	139.00	135.50	11	5,382	0.20%
2019/11/22	8	137.75	6	137.50	137.00	2	5,404	0.04%
2019/11/21	1	129.50	3	132.00	135.50	-2	5,348	-0.04%
2019/11/20	34	134.09	2	133.50	133.50	32	5,330	0.60%
2019/11/18	1	139.50	0	0.00	139.00	1	5,367	0.02%
2019/11/15	0	0.00	1	141.00	140.50	-1	5,416	-0.02%
2019/11/14	14	138.82	0	0.00	138.00	14	5,449	0.26%
2019/11/13	2	142.75	4	143.13	144.00	-2	5,480	-0.04%
2019/11/12	2	139.25	1	141.00	140.50	1	5,470	0.02%
2019/11/11	3	138.00	1	140.50	137.50	2	5,554	0.04%
2019/11/08	41	139.65	2	141.50	140.00	39	5,572	0.70%
2019/11/07	12	138.25	11	138.68	139.00	1	5,556	0.02%
2019/11/06	31	146.97	11	147.36	147.00	20	5,537	0.36%
2019/11/05	3	154.00	2	155.50	154.00	1	5,632	0.02%
2019/11/04	3	155.67	3	155.00	154.50	0	5,735	0.00%
2019/11/01	4	153.75	0	0.00	154.00	4	5,818	0.07%
2019/10/31	12	162.63	10	163.10	155.00	2	5,955	0.03%
2019/10/30	6	158.25	11	158.82	158.00	-5	5,947	-0.08%
2019/10/29	7	157.57	10	158.25	160.50	-3	6,036	-0.05%
2019/10/28	10	156.80	1	157.50	157.50	9	6,014	0.15%
2019/10/25	6	158.58	6	157.42	156.00	0	6,001	0.00%
2019/10/24	2	154.25	10	154.80	155.50	-8	5,968	-0.13%
2019/10/23	3	157.67	1	160.50	157.00	2	5,990	0.03%
2019/10/22	6	160.17	9	158.89	159.00	-3	5,972	-0.05%
2019/10/21	11	156.05	1	156.50	155.50	10	6,058	0.17%
2019/10/18	9	154.22	10	156.50	157.00	-1	6,151	-0.02%
2019/10/17	9	149.83	17	151.82	154.50	-8	6,129	-0.13%
2019/10/16	36	148.22	23	147.57	147.50	13	6,024	0.22%
2019/10/15	11	158.32	11	158.82	156.50	0	5,862	0.00%
2019/10/14	10	155.70	11	157.23	158.00	-1	5,964	-0.02%
2019/10/09	1	151.50	4	148.13	150.00	-3	5,878	-0.05%
2019/10/08	2	151.50	0	0.00	150.00	2	5,816	0.03%
2019/10/07	17	152.03	13	154.77	154.50	4	5,838	0.07%
2019/10/04	7	153.07	7	152.36	151.50	0	5,834	0.00%
2019/10/03	11	151.77	3.1	151.47	153.00	7.9	5,844	0.14%
2019/10/02	5.1	152.61	14	155.04	158.50	-8.9	5,739	-0.16%
2019/10/01	14	157.29	0	0.00	153.50	14	5,720	0.24%
2019/09/27	0	0.00	1	152.50	151.00	-1	5,657	-0.02%
2019/09/26	0	0.00	1	158.00	155.00	-1	5,743	-0.02%
2019/09/25	8	156.19	1	157.00	157.00	7	5,774	0.12%
2019/09/24	1	162.50	0	0.00	158.50	1	5,892	0.02%
2019/09/23	2	162.50	0.2	162.00	162.00	1.8	6,030	0.03%
2019/09/20	1	160.50	1	162.50	162.50	0	6,224	0.00%
2019/09/19	2	159.50	3	161.00	162.50	-1	6,234	-0.02%
2019/09/17	2	162.50	3	162.17	163.00	-1	6,191	-0.02%
2019/09/16	1	162.50	0	0.00	162.00	1	6,208	0.02%
2019/09/12	3	165.50	3	168.17	167.00	0	6,221	0.00%
2019/09/11	1	158.00	3	153.33	155.50	-2	6,115	-0.03%
2019/09/10	3	146.83	2	150.00	149.50	1	6,027	0.02%
2019/09/09	2	148.25	2	148.50	148.50	0	6,024	0.00%
2019/09/06	2	150.25	3	151.33	152.00	-1	6,016	-0.02%
2019/09/05	3	149.50	3	150.00	149.50	0	6,035	0.00%
2019/09/04	0	0.00	1	143.00	146.50	-1	6,003	-0.02%
2019/09/03	1	141.50	2	143.50	141.50	-1	6,258	-0.02%
2019/09/02	0	0.00	3	138.00	142.50	-3	6,345	-0.05%
2019/08/30	1	140.50	3	140.17	137.00	-2	6,354	-0.03%
2019/08/29	1	137.50	3	139.83	139.50	-2	6,446	-0.03%
2019/08/28	6	137.75	8	136.38	136.50	-2	6,477	-0.03%
2019/08/27	4	139.50	0	0.00	139.00	4	6,511	0.06%
2019/08/26	0	0.00	3	139.17	141.00	-3	6,534	-0.05%
2019/08/23	7	140.93	4	141.75	140.00	3	6,560	0.05%
2019/08/22	9	144.39	3	144.17	143.50	6	6,542	0.09%
2019/08/21	3	143.00	4	143.13	146.00	-1	6,519	-0.02%
2019/08/20	6	143.08	5	144.80	143.00	1	6,657	0.02%
2019/08/19	3	142.17	8	142.31	141.50	-5	6,668	-0.07%
2019/08/16	6	141.25	6	142.75	139.50	0	6,761	0.00%
2019/08/15	3	140.83	3	139.83	142.00	0	6,802	0.00%
2019/08/14	5	142.30	7	142.79	140.00	-2	6,830	-0.03%
2019/08/13	2	139.25	2	138.50	137.00	0	6,905	0.00%
2019/08/12	5	142.20	5	139.90	137.00	0	7,028	0.00%
2019/08/08	4	136.50	1	135.50	140.00	3	6,999	0.04%
2019/08/07	0	0.00	10	134.95	132.00	-10	6,911	-0.14%
2019/08/06	5	127.20	4	128.88	129.00	1	6,759	0.01%
2019/08/05	7	130.14	11	129.95	128.00	-4	6,721	-0.06%
2019/08/02	18	128.06	13	128.92	128.00	5	6,697	0.07%
2019/08/01	15	137.10	9	137.44	137.50	6	6,555	0.09%
2019/07/31	5	132.10	16	134.72	137.50	-11	6,395	-0.17%
2019/07/30	2	123.25	0	0.00	125.00	2	6,240	0.03%
2019/07/25	2	128.00	8	127.69	127.00	-6	6,397	-0.09%
2019/07/24	5	124.50	6	125.92	125.50	-1	6,350	-0.02%
2019/07/23	20	128.53	34	129.79	126.00	-14	6,387	-0.22%
2019/07/22	12	122.38	53	123.65	129.50	-41	6,256	-0.66%
2019/07/19	20	117.58	44	117.64	118.00	-24	6,133	-0.39%
2019/07/18	16	114.47	3	113.00	112.50	13	6,100	0.21%
2019/07/17	56	115.16	8	114.75	115.00	48	6,113	0.79%
2019/07/16	20	118.53	4	119.50	115.00	16	6,170	0.26%
2019/07/15	4	115.88	6	116.42	117.00	-2	6,164	-0.03%
2019/07/12	1	114.50	1	116.00	115.00	0	6,239	0.00%
2019/07/11	12	114.54	14	115.18	114.00	-2	6,344	-0.03%
2019/07/10	9	113.50	3	112.50	112.00	6	6,461	0.09%
2019/07/09	3	117.33	5	117.20	117.50	-2	6,531	-0.03%
2019/07/08	3	116.33	1	116.50	115.50	2	6,493	0.03%
2019/07/05	1	117.00	0	0.00	116.50	1	6,495	0.02%
2019/07/04	2	117.00	5	118.30	119.00	-3	6,540	-0.05%
2019/07/03	5	117.20	5	118.30	117.50	0	6,525	0.00%
2019/07/02	4	116.00	5	116.90	118.50	-1	6,440	-0.02%
2019/07/01	12	115.75	5	115.10	118.00	7	6,417	0.11%
2019/06/28	4	111.13	4	111.00	109.00	0	6,305	0.00%
2019/06/27	4	109.63	9.2	107.30	112.00	-5.2	6,171	-0.08%
2019/06/26	1	101.00	1	102.50	102.00	0	6,110	0.00%
2019/06/25	4	101.88	4	103.13	104.00	0	6,050	0.00%
2019/06/24	2	100.75	7	101.43	103.50	-5	6,065	-0.08%
2019/06/21	5	104.10	4	102.88	102.00	1	6,081	0.02%
2019/06/20	21	104.98	19	104.97	104.50	2	6,077	0.03%
2019/06/19	4	102.25	7	102.07	103.00	-3	6,048	-0.05%
2019/06/18	6	99.32	6	100.43	98.70	0	6,026	0.00%
2019/06/17	13	100.52	11	99.73	98.90	2	6,073	0.03%
2019/06/14	4	99.08	8	99.43	99.80	-4	6,054	-0.07%
2019/06/13	6	100.45	8	101.66	99.40	-2	6,074	-0.03%
2019/06/12	11	101.86	10	102.15	99.90	1	6,206	0.02%
2019/06/11	21	98.56	26	98.83	100.00	-5	6,389	-0.08%
2019/06/10	7	92.30	18	92.81	94.60	-11	6,229	-0.18%
2019/06/06	3	87.13	3	87.40	86.00	0	6,184	0.00%
2019/06/05	6	90.02	2	92.20	88.30	4	6,198	0.06%
2019/06/04	2	89.45	6	90.00	91.60	-4	6,100	-0.07%
2019/06/03	0	0.00	1	90.60	88.30	-1	6,072	-0.02%
2019/05/31	1	88.70	6	88.92	86.90	-5	6,045	-0.08%
2019/05/30	1	86.50	5	86.10	87.00	-4	5,989	-0.07%
2019/05/29	0	0.00	1	84.00	84.00	-1	5,936	-0.02%
2019/05/28	2	84.30	2	84.45	84.60	0	5,951	0.00%
2019/05/27	7	81.59	8	83.09	82.80	-1	5,916	-0.02%
2019/05/23	1	86.80	6	90.48	90.50	-5	5,741	-0.09%
2019/05/22	6	94.05	4	94.30	93.00	2	5,668	0.04%
2019/05/21	13	88.40	15.2	90.58	90.50	-2.2	5,621	-0.04%
2019/05/20	8	88.46	11	88.21	89.60	-3	5,628	-0.05%
2019/05/17	16	95.42	7	96.84	91.80	9	5,596	0.16%
2019/05/16	4	106.00	19.1	104.79	102.00	-15.1	5,524	-0.27%
2019/05/15	2	108.75	1	106.50	108.50	1	5,498	0.02%
2019/05/14	3	102.50	20	103.45	104.50	-17	5,448	-0.31%
2019/05/13	10	100.85	7	102.71	100.50	3	5,444	0.06%
2019/05/10	2	105.25	38	106.29	106.50	-36	5,499	-0.65%
2019/05/09	0	0.00	25	104.40	104.00	-25	5,628	-0.44%
2019/05/08	0	0.00	16	107.88	109.00	-16	5,619	-0.28%
2019/05/07	6	109.25	18	109.33	107.50	-12	5,629	-0.21%
2019/05/06	8.2	107.94	5	107.30	105.50	3.2	5,579	0.06%
2019/05/03	7.1	108.62	19	108.71	112.00	-11.9	5,487	-0.22%
2019/05/02	5	101.70	13	102.62	103.00	-8	5,371	-0.15%
2019/04/30	1	99.60	28	100.93	101.50	-27	5,429	-0.50%
2019/04/29	2	99.20	1	99.00	98.70	1	5,496	0.02%
2019/04/26	0	0.00	3.3	99.99	99.50	-3.3	5,470	-0.06%
2019/04/25	2	102.75	6	102.25	103.00	-4	5,552	-0.07%
2019/04/24	2	102.00	0	0.00	102.00	2	5,741	0.03%
2019/04/23	8	103.31	24	104.00	104.50	-16	5,721	-0.28%
2019/04/22	1	101.50	1	103.50	104.00	0	5,674	0.00%
2019/04/19	6	104.50	22	102.09	102.00	-16	5,605	-0.29%
2019/04/18	13.1	100.23	44	100.26	100.00	-30.9	5,493	-0.56%
2019/04/17	13	98.15	13	98.72	98.10	0	5,448	0.00%
2019/04/16	4.1	95.73	44	97.29	98.10	-39.9	5,368	-0.74%
2019/04/15	2	90.95	20	92.76	92.00	-18	5,296	-0.34%
2019/04/12	1	86.40	0	0.00	87.30	1	5,209	0.02%
2019/04/11	0	0.00	1	87.00	86.50	-1	5,225	-0.02%
2019/04/10	4	87.23	4	87.30	87.90	0	5,296	0.00%
2019/04/09	0	0.00	11	88.49	87.70	-11	5,283	-0.21%
2019/04/08	5	88.54	3	89.40	88.20	2	5,288	0.04%
2019/04/03	1	89.70	1	89.90	90.80	0	5,248	0.00%
2019/04/02	6	88.98	0	0.00	88.20	6	5,217	0.11%
2019/04/01	7	87.30	9	88.11	87.40	-2	5,177	-0.04%
2019/03/29	12	88.59	25	89.41	88.80	-13	5,144	-0.25%
2019/03/28	0	0.00	3	85.00	84.90	-3	5,029	-0.06%
2019/03/27	4	85.28	6	85.45	85.10	-2	5,061	-0.04%
2019/03/26	8	85.80	2	85.50	83.50	6	5,049	0.12%
2019/03/25	1	83.80	31	84.73	85.00	-30	5,080	-0.59%
2019/03/22	0	0.00	3	84.40	84.60	-3	5,091	-0.06%
2019/03/21	1	82.50	33	83.78	85.50	-32	5,059	-0.63%
2019/03/20	4	82.58	44	82.03	82.40	-40	5,035	-0.79%
2019/03/18	2	80.25	7	80.80	81.30	-5	5,161	-0.10%
2019/03/15	34	79.75	45	80.28	80.50	-11	5,150	-0.21%
2019/03/14	37	76.94	53	77.85	77.80	-16	4,998	-0.32%
2019/03/13	15	72.23	17	72.67	72.70	-2	4,833	-0.04%
2019/03/12	12	69.94	110	70.45	70.80	-98	4,830	-2.03%	大賣/
2019/03/11	98	69.61	8	69.83	69.20	90	5,033	1.79%
2019/03/06	2	67.65	3	66.97	67.20	-1	5,068	-0.02%
2019/03/04	8	68.78	2	68.80	68.60	6	5,252	0.11%
2019/02/27	1	67.50	0	0.00	68.30	1	5,301	0.02%
2019/02/26	0	0.00	18	70.20	69.10	-18	5,292	-0.34%
2019/02/25	2	69.60	0	0.00	70.10	2	5,336	0.04%
2019/02/21	20	71.08	17	70.32	69.90	3	5,302	0.06%
2019/02/20	4	69.93	0	0.00	69.40	4	5,246	0.08%
2019/02/19	1	70.60	14	70.76	70.60	-13	5,206	-0.25%
2019/02/18	24	69.20	28	69.29	69.60	-4	5,144	-0.08%
2019/02/15	12	66.43	31	66.60	66.80	-19	5,016	-0.38%
2019/02/14	6	65.18	6	65.73	65.20	0	4,913	0.00%
2019/02/13	3	65.30	1	64.50	64.20	2	4,874	0.04%
2019/02/12	0	0.00	16	64.69	65.00	-16	4,821	-0.33%
2019/02/11	28	64.84	24	64.67	65.50	4	4,776	0.08%
2019/01/30	15	61.57	29	60.57	61.00	-14	4,652	-0.30%
2019/01/29	6	58.23	5	58.28	58.20	1	4,489	0.02%
2019/01/28	13	58.72	2	58.35	58.10	11	4,577	0.24%
2019/01/24	0	0.00	5	57.60	57.10	-5	4,746	-0.11%
2019/01/23	0	0.00	1	57.90	57.70	-1	4,748	-0.02%
2019/01/22	8	58.39	1	58.00	57.60	7	4,736	0.15%
2019/01/21	2.1	58.14	2	58.20	58.90	0.1	4,698	0.00%
2019/01/18	6	58.07	1	57.30	57.30	5	4,629	0.11%
2019/01/17	6	58.10	12	57.67	56.80	-6	4,596	-0.13%
2019/01/16	58	57.57	35	57.79	59.20	23	4,485	0.51%
2019/01/15	2	53.60	9	54.22	54.30	-7	4,288	-0.16%
2019/01/11	0	0.00	15	53.60	53.60	-15	4,275	-0.35%
2019/01/10	1	53.60	2	53.90	53.60	-1	4,281	-0.02%
2019/01/09	88	53.07	0	0.00	53.30	88	4,311	2.04%
2019/01/08	11	52.74	0	0.00	53.00	11	4,316	0.25%
2019/01/07	2	52.95	2	53.00	52.50	0	4,339	0.00%
2019/01/02	6	52.18	83.2	52.56	51.70	-77.2	4,356	-1.77%
2018/12/28	2	51.00	2	50.20	50.00	0	4,303	0.00%
2018/12/27	120	49.13	0	0.00	49.25	120	4,318	2.78%	大買/鉅額交易
2018/12/25	1	48.95	1	48.65	48.60	0	4,357	0.00%
2018/12/22	0	0.00	3	48.10	48.95	-3	4,337	-0.07%
2018/12/18	5	50.50	10	50.24	50.40	-5	4,274	-0.12%
2018/12/17	2	53.25	16	53.58	52.30	-14	4,222	-0.33%
2018/12/13	5	53.00	2	53.10	52.50	3	4,236	0.07%
2018/12/12	2	53.90	3	54.50	53.80	-1	4,180	-0.02%
2018/12/11	12	52.58	12	52.86	53.20	0	4,060	0.00%
2018/12/10	2	50.90	2	49.73	50.00	0	3,929	0.00%
2018/12/06	11	49.60	10	50.40	48.35	1	3,858	0.03%
2018/12/05	10	53.90	2	53.00	53.50	8	3,781	0.21%
2018/12/04	73	54.98	66	55.59	55.00	7	3,744	0.19%
2018/12/03	3	52.70	0	0.00	53.40	3	3,482	0.09%
2018/11/30	2	47.90	7	47.93	48.60	-5	3,466	-0.14%
2018/11/29	3	48.85	3	48.60	48.00	0	3,443	0.00%
2018/11/28	3	46.67	1	47.00	47.25	2	3,347	0.06%
2018/11/27	26	46.57	16	47.03	47.15	10	3,276	0.31%
2018/11/26	3	44.40	5	44.20	45.00	-2	3,144	-0.06%
2018/11/22	5	43.65	0	0.00	43.15	5	3,086	0.16%
2018/11/21	0	0.00	2	41.80	42.65	-2	3,030	-0.07%
2018/11/19	2	43.70	3	43.85	44.00	-1	3,069	-0.03%
2018/11/16	3	43.93	0	0.00	43.50	3	3,064	0.10%
2018/11/14	1	45.40	0	0.00	44.35	1	3,035	0.03%
2018/11/13	2	45.50	0	0.00	45.40	2	3,031	0.07%
2018/11/12	1	45.80	0	0.00	44.95	1	3,031	0.03%
2018/11/06	4	45.99	4	46.24	45.55	0	3,001	0.00%
2018/11/05	0	0.00	10	48.48	47.30	-10	2,955	-0.34%
2018/11/02	2	46.45	4	44.83	46.00	-2	2,851	-0.07%
2018/11/01	15	42.70	10	43.28	43.20	5	2,695	0.19%
2018/10/31	3	39.63	0	0.00	39.60	3	2,648	0.11%
2018/10/26	1	37.80	0	0.00	37.90	1	2,722	0.04%
2018/10/25	9	38.66	10	38.34	38.20	-1	2,738	-0.04%
2018/10/24	3	41.25	10	41.23	41.25	-7	2,695	-0.26%
2018/10/23	17	41.52	6	40.90	40.80	11	2,682	0.41%
2018/10/22	0	0.00	1	40.90	40.90	-1	2,677	-0.04%
2018/10/19	1	39.55	5	39.87	40.40	-4	2,662	-0.15%
2018/10/18	7	42.69	2	42.95	41.85	5	2,626	0.19%
2018/10/17	4	40.90	0	0.00	41.80	4	2,590	0.15%
2018/10/09	1	47.50	0	0.00	47.50	1	2,318	0.04%
2018/10/05	0	0.00	4	51.10	51.10	-4	2,254	-0.18%
2018/10/04	18	54.62	17	55.20	54.60	1	2,222	0.04%
2018/10/03	17	57.31	17	57.78	57.20	0	2,189	0.00%
2018/09/21	0	0.00	10	60.72	62.00	-10	2,514	-0.40%
2018/09/20	15	60.07	5	62.60	60.70	10	2,522	0.40%
2018/09/19	5	61.80	0	0.00	62.20	5	2,471	0.20%
2018/09/18	3	61.90	0	0.00	60.50	3	2,497	0.12%
2018/09/14	0	0.00	6	61.10	62.40	-6	2,550	-0.24%
2018/09/13	0	0.00	8	59.80	60.50	-8	2,574	-0.31%
2018/09/12	1	58.80	0	0.00	59.70	1	2,605	0.04%
2018/09/11	4	59.95	0	0.00	61.00	4	2,608	0.15%
2018/09/10	4	59.95	2	60.40	61.00	2	2,632	0.08%
2018/09/06	5	67.20	7	67.67	67.60	-2	2,625	-0.08%
2018/09/04	0	0.00	5	68.60	68.80	-5	2,645	-0.19%
2018/08/30	5	65.70	1	65.80	67.20	4	2,813	0.14%
2018/08/29	1	66.70	0	0.00	66.50	1	2,930	0.03%
2018/08/28	5	67.20	0	0.00	67.40	5	3,205	0.16%
2018/08/27	1	66.60	5	66.90	67.00	-4	3,366	-0.12%
2018/08/24	77	64.98	1	65.60	65.80	76	3,402	2.23%
2018/08/20	2	68.30	0	0.00	67.00	2	3,542	0.06%
2018/08/17	3	69.60	0	0.00	69.00	3	3,516	0.09%
2018/08/15	1	68.40	0	0.00	68.20	1	3,538	0.03%
2018/08/13	11	69.19	1	68.50	69.50	10	3,550	0.28%
2018/08/10	0	0.00	2	71.50	71.50	-2	3,523	-0.06%
2018/08/09	3	71.87	0	0.00	72.00	3	3,527	0.09%
2018/08/07	0	0.00	25	70.79	71.00	-25	3,490	-0.72%
2018/08/06	19	72.42	1	72.90	72.20	18	3,469	0.52%
2018/08/03	0	0.00	10	74.55	76.00	-10	3,393	-0.29%
2018/08/02	7	75.41	6	73.85	73.30	1	3,375	0.03%
2018/07/31	0	0.00	14	71.54	72.00	-14	3,331	-0.42%
2018/07/27	0	0.00	1	70.70	70.70	-1	3,323	-0.03%
2018/07/24	10	70.80	0	0.00	71.10	10	3,386	0.30%
2018/07/23	1	70.50	0	0.00	70.50	1	3,403	0.03%
2018/07/13	1	72.60	2	73.10	72.00	-1	3,678	-0.03%
2018/07/12	6	71.95	0	0.00	72.60	6	3,690	0.16%
2018/07/10	0	0.00	1	75.00	75.90	-1	3,673	-0.03%
2018/07/09	0	0.00	11	74.89	74.40	-11	3,627	-0.30%
2018/07/06	3	72.27	4	71.80	71.50	-1	3,574	-0.03%
2018/07/05	38	75.13	34	72.95	73.80	4	3,524	0.11%
2018/07/04	0	0.00	2.3	72.15	72.70	-2.3	3,340	-0.07%
2018/07/02	5	71.90	0	0.00	71.60	5	3,317	0.15%
2018/06/26	20	68.20	20	68.50	68.60	0	3,320	0.00%
2018/06/22	1	67.00	0	0.00	66.90	1	3,334	0.03%
2018/06/21	1	68.60	2	69.25	68.50	-1	3,314	-0.03%
2018/06/20	4	68.88	0	0.00	69.00	4	3,296	0.12%
2018/06/15	1	70.80	0	0.00	70.80	1	3,321	0.03%
2018/06/14	0	0.00	1	72.10	71.80	-1	3,295	-0.03%
2018/06/13	84	72.20	2	72.55	72.40	82	3,364	2.44%
2018/06/11	1	73.70	7	72.19	72.40	-6	3,464	-0.17%
2018/06/08	1	70.60	0	0.00	71.00	1	3,418	0.03%
2018/06/07	11	72.04	1	75.20	71.70	10	3,482	0.29%
2018/06/06	12	73.43	6	74.85	73.80	6	3,442	0.17%
2018/06/05	14	74.21	19	74.56	71.20	-5	3,301	-0.15%
2018/06/04	1	70.80	1	67.40	70.80	0	3,032	0.00%
2018/06/01	146	63.75	4	64.18	64.40	142	2,888	4.92%	大買/鉅額交易
2018/05/31	231	64.70	5	65.10	64.20	226	2,881	7.84%	大買/鉅額交易
2018/05/30	1	64.70	0	0.00	64.50	1	2,843	0.04%
2018/05/29	1	67.90	0	0.00	67.10	1	2,817	0.04%
2018/05/28	30	65.93	30	66.50	66.00	0	2,936	0.00%
2018/05/22	1	62.50	1	62.80	62.40	0	3,396	0.00%
2018/05/18	7	63.14	2	63.50	63.40	5	3,607	0.14%
2018/05/17	0	0.00	15	63.90	63.80	-15	3,679	-0.41%
2018/05/15	1	66.00	1	66.60	65.60	0	3,788	0.00%
2018/05/14	15	66.63	0	0.00	66.70	15	3,808	0.39%
2018/05/11	0	0.00	1	66.60	66.20	-1	3,792	-0.03%
2018/05/10	10	67.20	10	67.50	66.80	0	3,786	0.00%
2018/05/08	0	0.00	1	65.70	67.30	-1	3,811	-0.03%
2018/05/07	1	66.30	0	0.00	65.00	1	3,801	0.03%
2018/05/02	1	69.50	5	68.80	67.80	-4	3,765	-0.11%
2018/04/30	4	66.50	9	65.66	66.50	-5	3,715	-0.13%
2018/04/27	0	0.00	10	64.73	63.80	-10	3,688	-0.27%
2018/04/24	10	56.33	8	60.53	62.90	2	3,639	0.05%
2018/04/23	101	61.92	12	62.71	62.00	89	3,467	2.57%	大買/
2018/04/20	11	67.55	0	0.00	68.50	11	3,387	0.32%
2018/04/19	0	0.00	7	68.04	68.00	-7	3,398	-0.21%
2018/04/17	1	73.00	1	71.30	68.00	0	3,436	0.00%
2018/04/16	0	0.00	1	71.80	72.40	-1	3,400	-0.03%
2018/04/13	2	72.60	24	72.32	72.80	-22	3,402	-0.65%
2018/04/12	22	72.33	5	72.20	72.50	17	3,403	0.50%
2018/04/11	4	71.78	30	71.30	71.20	-26	3,392	-0.77%
2018/04/10	23	70.41	0	0.00	70.50	23	3,430	0.67%
2018/04/09	14	71.86	2	70.50	69.50	12	3,476	0.35%
2018/04/03	0	0.00	15	70.45	71.40	-15	3,462	-0.43%
2018/04/02	7	71.89	0	0.00	70.00	7	3,484	0.20%
2018/03/31	0	0.00	1	72.60	71.90	-1	3,472	-0.03%
2018/03/30	21	71.84	20	71.45	71.50	1	3,470	0.03%
2018/03/29	1	68.00	1	67.90	68.60	0	3,408	0.00%
2018/03/23	0	0.00	2	70.20	70.20	-2	3,332	-0.06%
2018/03/22	5	75.00	0	0.00	71.90	5	3,307	0.15%
2018/03/21	4	74.45	5	73.94	76.00	-1	3,250	-0.03%
2018/03/20	4	73.40	5	73.60	73.00	-1	3,194	-0.03%
2018/03/19	7	73.44	79	72.97	74.50	-72	3,142	-2.29%
2018/03/16	56	71.90	53	71.96	70.50	3	3,065	0.10%
2018/03/15	1	68.40	1	68.70	70.70	0	3,000	0.00%
2018/03/14	0	0.00	1	71.50	71.50	-1	2,949	-0.03%
2018/03/12	1	71.50	0	0.00	71.70	1	2,784	0.04%
2018/03/07	1	72.40	2	73.00	72.00	-1	2,744	-0.04%
2018/03/06	0	0.00	52	72.05	74.00	-52	2,742	-1.90%
2018/03/05	5	73.60	6	74.68	73.30	-1	2,723	-0.04%
2018/03/02	1	74.60	0	0.00	74.40	1	2,746	0.04%
2018/03/01	61	77.75	11	75.41	74.80	50	2,766	1.81%
2018/02/27	1	78.10	10	77.20	76.50	-9	2,592	-0.35%
2018/02/26	19	75.33	101	75.22	77.80	-82	2,536	-3.23%	大賣/
2018/02/23	51	72.27	2.1	70.99	70.80	49	2,217	2.21%
2018/02/22	2	71.55	0	0.00	71.50	2	2,170	0.09%
2018/02/21	3	72.67	1	73.20	72.10	2	2,135	0.09%
2018/02/12	0.1	69.50	3	69.20	69.70	-3	2,006	-0.15%
2018/02/09	3	68.30	10	67.15	67.40	-7	1,910	-0.37%
2018/02/08	11	67.63	1	67.00	67.50	10	1,830	0.55%
2018/02/07	1	64.80	0	0.00	64.50	1	1,774	0.06%
2018/02/06	0	0.00	5	63.24	63.10	-5	1,717	-0.29%
2018/02/01	0	0.00	3	63.30	63.20	-3	1,732	-0.17%
2018/01/30	11	63.48	0	0.00	62.90	11	1,687	0.65%
2018/01/22	0	0.00	3	64.50	65.20	-3	1,815	-0.17%
2018/01/19	0	0.00	9	64.30	64.10	-9	1,829	-0.49%
2018/01/17	1	66.80	0	0.00	66.80	1	1,856	0.05%
2018/01/16	3	68.30	0	0.00	68.40	3	1,850	0.16%
2018/01/12	8	69.88	1	68.00	67.60	7	1,879	0.37%
2018/01/09	0	0.00	1	66.20	66.20	-1	1,895	-0.05%
2018/01/04	1	68.20	2	68.10	68.50	-1	2,043	-0.05%
2018/01/03	1	66.50	2	67.40	66.50	-1	2,122	-0.05%
2018/01/02	3	65.20	0	0.00	65.80	3	2,198	0.14%