聯茂 (6213)-第一金-自由券商分點個股進出

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
104.0
漲跌
▼5.0
漲幅
-4.59%
成交量
7,244張
產業
上市電子零組件類股
766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－第一金-自由券商分點個股進出

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

第一金-自由券商分點個股進出
第一金-自由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
2024/05/13	14	105.75	4	106.88	104.00	10	10,807	0.09%
2024/05/10	1	105.50	5	108.30	109.00	-4	10,763	-0.04%
2024/05/09	5	103.80	4	105.63	106.50	1	10,623	0.01%
2024/05/08	30	100.00	31	102.65	103.00	-1	10,448	-0.01%
2024/05/07	21	103.55	72	103.03	103.50	-51	10,350	-0.49%
2024/05/06	18	106.08	6	108.00	106.00	12	9,979	0.12%
2024/05/03	23	107.17	60	111.48	107.00	-37	9,902	-0.37%
2024/05/02	10	107.50	24	107.63	107.50	-14	9,780	-0.14%
2024/04/30	43	109.90	18	108.83	109.50	25	9,739	0.26%
2024/04/29	15	110.13	10	111.00	109.50	5	9,674	0.05%
2024/04/26	71	112.43	46	114.58	110.00	25	9,670	0.26%
2024/04/25	24	112.23	11	114.09	111.50	13	9,490	0.14%
2024/04/24	30	110.90	35	112.26	111.00	-5	9,347	-0.05%
2024/04/23	17	107.83	15	110.40	109.00	2	9,238	0.02%
2024/04/22	72	108.54	59	109.71	107.00	13	9,079	0.14%
2024/04/19	30	110.05	10	109.55	110.00	20	8,913	0.22%
2024/04/18	20	111.90	22	112.48	111.50	-2	8,768	-0.02%
2024/04/17	32	110.77	26	112.17	111.00	6	8,658	0.07%
2024/04/16	22	108.59	18	108.17	107.50	4	8,395	0.05%
2024/04/15	5	117.60	5	117.20	116.00	0	8,153	0.00%
2024/04/12	29	121.45	31	119.71	121.50	-2	8,020	-0.02%
2024/04/11	4	121.13	4	118.13	118.50	0	7,824	0.00%
2024/04/10	17	123.26	24	124.63	124.00	-7	7,812	-0.09%
2024/04/09	13.2	114.89	17	114.59	117.50	-3.8	7,233	-0.05%
2024/04/08	5	112.70	3	111.67	111.50	2	6,703	0.03%
2024/04/03	39	119.38	31	119.81	116.50	8	6,408	0.12%
2024/04/02	24	113.63	26	114.31	117.50	-2	5,728	-0.04%
2024/04/01	2	105.75	43	106.88	107.00	-41	5,015	-0.82%
2024/03/29	0	0.00	12	95.05	98.30	-12	4,421	-0.27%
2024/03/28	55	88.25	1	88.40	89.40	54	3,870	1.40%
2024/03/26	2	83.50	0	0.00	85.70	2	3,698	0.05%
2024/03/25	3	85.43	3	86.03	84.80	0	3,635	0.00%
2024/03/22	0	0.00	1	84.80	85.70	-1	3,622	-0.03%
2024/03/21	1	84.20	0	0.00	84.80	1	3,620	0.03%
2024/03/19	0	0.00	11	83.65	83.50	-11	3,659	-0.30%
2024/03/18	2	83.35	1	82.30	83.70	1	3,672	0.03%
2024/03/15	1	81.80	1	82.30	81.50	0	3,674	0.00%
2024/03/13	2	82.90	0	0.00	81.50	2	3,729	0.05%
2024/03/12	11	84.86	0	0.00	83.40	11	3,729	0.29%
2024/03/11	1	85.00	0	0.00	84.50	1	3,817	0.03%
2024/03/08	0	0.00	1	84.70	85.50	-1	3,807	-0.03%
2024/03/05	2	91.85	0	0.00	91.10	2	3,734	0.05%
2024/02/29	1	87.30	1	88.90	89.20	0	3,722	0.00%
2024/02/26	1	89.30	0	0.00	89.00	1	3,689	0.03%
2024/02/21	3	91.33	0	0.00	90.30	3	3,783	0.08%
2024/02/20	0	0.00	3	91.60	91.10	-3	3,790	-0.08%
2024/02/19	1	96.50	11	96.89	92.80	-10	3,790	-0.26%
2024/02/16	2	94.80	6	93.40	94.80	-4	3,690	-0.11%
2024/02/15	6	90.77	1	90.00	91.00	5	3,687	0.14%
2024/02/05	6	90.20	15.2	91.40	89.60	-9.2	3,690	-0.25%
2024/02/02	1	86.00	1	86.90	86.70	0	3,620	0.00%
2024/02/01	1	83.50	1	83.60	82.90	0	3,621	0.00%
2024/01/31	1	83.10	0	0.00	82.90	1	3,650	0.03%
2024/01/30	1	85.10	2	84.70	84.60	-1	3,686	-0.03%
2024/01/25	5	84.30	0	0.00	84.00	5	3,996	0.13%
2024/01/22	1	86.00	10.1	85.50	86.20	-9.1	4,309	-0.21%
2024/01/17	1	82.60	0	0.00	80.50	1	4,411	0.02%
2024/01/12	1	86.60	7	88.00	85.80	-6	4,632	-0.13%
2024/01/09	0	0.00	2	86.50	86.70	-2	4,995	-0.04%
2024/01/05	2	87.00	2	86.80	87.00	0	5,090	0.00%
2024/01/04	12	87.74	18	87.20	85.60	-6	5,041	-0.12%
2023/12/28	2	83.50	0	0.00	83.70	2	5,144	0.04%
2023/12/25	0	0.00	1	83.40	82.90	-1	5,698	-0.02%
2023/12/22	7	82.59	0	0.00	82.40	7	5,777	0.12%
2023/12/21	0	0.00	0.1	82.80	82.80	-0.1	5,963	0.00%
2023/12/12	1	82.80	0	0.00	82.20	1	6,416	0.02%
2023/12/11	0	0.00	1	84.00	83.50	-1	6,444	-0.02%
2023/12/08	0	0.00	16	82.93	82.80	-16	6,443	-0.25%
2023/12/07	1	80.80	14	82.64	81.20	-13	6,451	-0.20%
2023/12/06	8	83.44	8	82.00	82.00	0	6,465	0.00%
2023/12/05	35	86.26	0	0.00	86.60	35	6,450	0.54%
2023/12/04	1	86.70	5	87.90	87.10	-4	6,510	-0.06%
2023/12/01	10	86.90	0	0.00	87.00	10	6,698	0.15%
2023/11/30	2	89.00	2	90.00	88.70	0	7,014	0.00%
2023/11/21	2	90.05	1	90.60	90.60	1	9,307	0.01%
2023/11/20	7	90.56	7.1	90.92	90.80	-0.1	9,322	0.00%
2023/11/17	1	88.80	1	89.50	89.70	0	9,256	0.00%
2023/11/16	10.1	88.18	5	88.26	88.50	5.1	9,366	0.05%
2023/11/15	6	88.83	12	89.63	89.80	-6	9,390	-0.06%
2023/11/14	0	0.00	1	86.80	86.80	-1	9,363	-0.01%
2023/11/13	5	87.50	3	87.73	87.30	2	9,343	0.02%
2023/11/10	11	87.22	12	87.75	87.20	-1	9,237	-0.01%
2023/11/09	6	83.67	4	83.65	83.50	2	9,025	0.02%
2023/11/08	0	0.00	1	83.20	83.10	-1	8,966	-0.01%
2023/11/06	1	83.00	4	82.75	83.10	-3	8,904	-0.03%
2023/11/03	3	81.13	1	82.40	80.80	2	8,842	0.02%
2023/11/02	2	81.45	3	81.87	81.10	-1	8,803	-0.01%
2023/10/30	1	79.40	0	0.00	79.20	1	8,509	0.01%
2023/10/27	1	80.60	1	83.00	80.10	0	8,493	0.00%
2023/10/25	2	83.45	2	83.30	83.00	0	8,644	0.00%
2023/10/24	0	0.00	1	81.20	83.00	-1	8,934	-0.01%
2023/10/20	1	80.00	0	0.00	80.00	1	9,253	0.01%
2023/10/19	5	78.14	5	77.20	76.90	0	9,169	0.00%
2023/10/18	7	79.69	4	78.98	79.00	3	9,114	0.03%
2023/10/17	4	87.33	0	0.00	86.30	4	9,011	0.04%
2023/10/16	2	89.95	1	89.20	89.30	1	8,989	0.01%
2023/10/13	0	0.00	1	90.80	90.60	-1	9,086	-0.01%
2023/10/11	4	97.33	0	0.00	94.40	4	9,041	0.04%
2023/10/06	0	0.00	2.3	95.29	95.10	-2.3	8,904	-0.03%
2023/10/04	1	93.00	0	0.00	93.90	1	8,686	0.01%
2023/10/03	5	95.06	12	96.28	94.40	-7	8,606	-0.08%
2023/10/02	6	93.93	7	93.99	94.20	-1	8,398	-0.01%
2023/09/28	5	91.16	11	91.45	91.20	-6	8,187	-0.07%
2023/09/27	3	88.07	2	87.90	89.50	1	8,052	0.01%
2023/09/26	6.1	91.17	6	90.33	87.60	0.1	7,972	0.00%
2023/09/25	1	88.50	6	88.88	89.10	-5	7,783	-0.06%
2023/09/22	0	0.00	1	85.50	86.10	-1	7,668	-0.01%
2023/09/19	0	0.00	1	84.70	82.50	-1	7,303	-0.01%
2023/09/15	7	87.59	7	87.73	87.40	0	7,212	0.00%
2023/09/14	11	85.99	1	87.00	86.80	10	7,154	0.14%
2023/09/13	2	86.85	3	85.77	85.30	-1	7,103	-0.01%
2023/09/12	1	87.60	1	88.00	87.40	0	7,055	0.00%
2023/09/11	1	87.40	0	0.00	87.00	1	7,017	0.01%
2023/09/08	4	90.68	3	90.50	90.60	1	6,977	0.01%
2023/09/07	3	93.10	3	92.47	92.30	0	6,860	0.00%
2023/09/06	4	94.20	4	94.15	94.30	0	6,786	0.00%
2023/09/05	12	95.21	6	94.68	94.90	6	6,575	0.09%
2023/09/04	8.3	93.35	6	90.70	90.20	2.3	6,214	0.04%
2023/09/01	5	97.46	11	98.11	96.60	-6	5,864	-0.10%
2023/08/31	12	97.93	10.1	98.30	98.40	1.9	5,502	0.03%
2023/08/30	2	89.80	11.3	92.75	96.40	-9.3	4,725	-0.20%
2023/08/29	2.1	87.71	9	87.18	87.70	-6.9	4,088	-0.17%
2023/08/28	0	0.00	0	84.00	83.00	0	3,758	0.00%
2023/08/25	0	0.00	2	83.40	82.70	-2	3,720	-0.05%
2023/08/24	0	0.00	3	83.83	82.90	-3	3,679	-0.08%
2023/08/23	0	0.00	11	81.42	81.30	-11	3,611	-0.30%
2023/08/22	16	84.58	3.2	83.07	81.60	12.9	3,604	0.36%
2023/08/21	1.1	80.97	5	81.88	82.30	-4	3,464	-0.11%
2023/08/18	0	0.00	11	79.55	79.30	-11	3,386	-0.32%
2023/08/17	5	73.30	3	79.30	80.00	2	3,273	0.06%
2023/08/15	1	73.40	1	73.50	73.40	0	3,220	0.00%
2023/08/11	1	74.30	0	0.00	73.60	1	3,207	0.03%
2023/08/10	1	74.00	1	73.90	74.00	0	3,215	0.00%
2023/08/08	0.1	76.40	0	0.00	75.70	0.1	3,200	0.00%
2023/08/07	11	77.75	2	78.80	78.80	9	3,205	0.28%
2023/08/04	0	0.00	3	74.70	74.60	-3	3,186	-0.09%
2023/08/02	0	0.00	1	78.20	75.70	-1	3,155	-0.03%
2023/08/01	1	79.90	0	0.00	77.70	1	3,066	0.03%
2023/07/31	15	81.15	12	80.97	79.20	3	3,016	0.10%
2023/07/28	2.1	82.01	0	0.00	81.70	2.1	2,893	0.07%
2023/07/27	11	85.79	20	87.35	83.50	-9	2,734	-0.33%
2023/07/26	10	86.13	5	85.64	82.20	5	2,363	0.21%
2023/07/25	3	84.17	6	81.57	85.90	-3	1,976	-0.15%
2023/07/24	7	78.33	3	79.00	78.10	4	1,902	0.21%
2023/07/21	1	76.80	0	0.00	78.30	1	1,858	0.05%
2023/07/20	7	79.30	4	79.95	77.80	3	1,825	0.16%
2023/07/19	0	0.00	5	78.46	78.10	-5	1,687	-0.30%
2023/07/18	6	78.78	5	77.94	78.00	1	1,612	0.06%
2023/07/17	12	76.07	0	0.00	75.60	12	1,464	0.82%
2023/07/14	11	72.12	0.5	72.00	72.00	10.5	1,421	0.74%
2023/07/13	0	0.00	3	71.20	70.70	-3	1,413	-0.21%
2023/07/10	1	67.30	0	0.00	66.60	1	1,370	0.07%
2023/07/07	0	0.00	1	69.30	69.30	-1	1,369	-0.07%
2023/06/30	1	69.20	0	0.00	69.10	1	1,376	0.07%
2023/06/16	1	72.40	0	0.00	71.70	1	1,504	0.07%
2023/06/06	2	70.55	2	70.35	70.50	0	1,464	0.00%
2023/06/05	0	0.00	1	72.00	71.80	-1	1,464	-0.07%
2023/05/30	1	71.50	1	72.30	72.70	0	1,487	0.00%
2023/05/29	1	71.60	2	72.15	72.30	-1	1,474	-0.07%
2023/05/16	1	66.00	0	0.00	67.10	1	1,442	0.07%
2023/05/10	0	66.00	0	0.00	65.50	0	1,464	0.00%
2023/05/08	0	0.00	1	71.30	70.70	-1	1,451	-0.07%
2023/05/05	0	0.00	2	70.90	70.40	-2	1,476	-0.14%
2023/04/27	1	71.00	0	0.00	70.10	1	1,748	0.06%
2023/04/25	0	69.00	0	0.00	69.10	0	1,757	0.00%
2023/04/13	0	0.00	1	77.50	76.90	-1	1,722	-0.06%
2023/04/10	0	0.00	0.1	77.94	78.00	-0.1	1,702	0.00%
2023/04/06	0	0.00	3	77.73	77.60	-3	1,686	-0.18%
2023/03/31	1	78.50	0.1	78.40	78.30	0.9	1,684	0.05%
2023/03/30	0	0.00	0.1	78.60	78.30	-0.1	1,679	0.00%
2023/03/29	2	77.05	2	78.00	77.30	0	1,664	0.00%
2023/03/27	0	0.00	0.1	77.90	77.20	-0.1	1,663	0.00%
2023/03/22	2	76.30	2	76.50	76.40	0	1,669	0.00%
2023/03/21	0	0.00	0.1	75.70	76.00	-0.1	1,687	0.00%
2023/03/20	0	0.00	3	74.67	75.10	-3	1,699	-0.18%
2023/03/14	1.1	74.50	0	0.00	74.90	1.1	1,916	0.05%
2023/03/10	1	74.30	0	0.00	74.30	1	1,967	0.05%
2023/03/09	0	0.00	51	78.08	77.50	-51	2,000	-2.55%
2023/03/08	23	76.57	0	0.00	76.80	23	2,013	1.14%
2023/03/07	27	78.20	0.1	78.00	78.20	26.9	2,017	1.33%
2023/03/06	1	77.90	0	0.00	78.40	1	2,025	0.05%
2023/03/03	1	76.00	0.1	75.80	76.00	0.9	2,052	0.04%
2023/03/02	0.1	74.50	0	0.00	74.70	0.1	2,117	0.00%
2023/02/23	1	75.60	0	0.00	76.60	1	2,349	0.04%
2023/02/21	3	77.33	0	0.00	77.40	3	2,466	0.12%
2023/02/16	0	0.00	5	78.10	78.50	-5	2,767	-0.18%
2023/02/15	5	76.70	0	0.00	76.80	5	2,880	0.17%
2023/02/13	0.1	75.80	0	0.00	75.50	0.1	2,944	0.00%
2023/02/09	3	78.23	0	0.00	78.10	3	3,002	0.10%
2023/02/07	2	79.70	1	80.00	79.60	1	3,352	0.03%
2023/02/06	0	0.00	1	80.70	79.40	-1	3,448	-0.03%
2023/02/03	0.2	82.40	0	0.00	81.90	0.2	3,419	0.00%
2023/02/02	0	0.00	1	82.50	82.70	-1	3,401	-0.03%
2023/02/01	0	0.00	61	82.99	82.80	-61	3,352	-1.82%
2023/01/31	0	80.60	0	0.00	81.10	0	3,291	0.00%
2023/01/10	1	76.60	1	77.00	76.30	0	3,126	0.00%
2023/01/09	1	76.70	0	0.00	76.70	1	3,121	0.03%
2023/01/06	0	0.00	1	74.00	74.00	-1	3,105	-0.03%
2023/01/05	1	73.30	0	0.00	73.10	1	3,137	0.03%
2023/01/03	0	0.00	0.1	72.00	72.60	-0.1	3,141	0.00%
2022/12/21	0	0.00	0.1	71.90	71.00	-0.1	3,214	0.00%
2022/12/19	1	75.00	0	0.00	74.00	1	3,227	0.03%
2022/12/13	0	0.00	1	76.10	76.50	-1	3,223	-0.03%
2022/12/12	0	0.00	2	76.25	76.50	-2	3,246	-0.06%
2022/12/08	2	74.90	0	0.00	76.50	2	3,450	0.06%
2022/12/07	1	72.50	7	73.47	72.30	-6	3,413	-0.18%
2022/12/06	4	76.83	1	75.80	75.20	3	3,369	0.09%
2022/12/05	1	77.20	0	0.00	77.10	1	3,295	0.03%
2022/12/02	4	77.73	0	0.00	76.80	4	3,276	0.12%
2022/12/01	4	76.68	2	77.00	76.30	2	3,259	0.06%
2022/11/30	1	75.80	1	76.00	76.20	0	3,217	0.00%
2022/11/29	0	0.00	1	74.20	75.40	-1	3,196	-0.03%
2022/11/25	3	75.83	0	0.00	75.00	3	3,183	0.09%
2022/11/24	1	76.00	11	76.92	77.20	-10	3,155	-0.32%
2022/11/23	14	76.09	3	76.20	76.30	11	3,090	0.36%
2022/11/22	1	73.00	1	73.50	73.90	0	2,927	0.00%
2022/11/21	0.1	73.00	0	0.00	72.30	0.1	2,897	0.00%
2022/11/18	1	75.10	2	74.00	73.50	-1	2,894	-0.03%
2022/11/16	2	74.05	11.1	75.68	75.10	-9.1	2,832	-0.32%
2022/11/15	0	0.00	1	72.20	71.50	-1	2,654	-0.04%
2022/11/14	2	71.15	0	0.00	70.10	2	2,625	0.08%
2022/11/11	2	71.15	4	70.97	70.30	-2	2,613	-0.08%
2022/11/10	0	0.00	10	66.33	68.50	-10	2,520	-0.40%
2022/11/09	10	68.90	1	68.50	68.20	9	2,479	0.36%
2022/11/08	2	68.35	0	0.00	68.30	2	2,445	0.08%
2022/11/07	2	68.15	0	0.00	67.30	2	2,410	0.08%
2022/11/04	4.1	67.50	3	67.53	67.80	1.1	2,359	0.04%
2022/11/03	0	0.00	6.1	66.58	66.70	-6.1	2,214	-0.27%
2022/11/02	4	59.20	8.1	61.17	61.20	-4.1	1,993	-0.21%
2022/10/28	0.1	53.70	0	0.00	53.30	0.1	1,991	0.01%
2022/10/27	3	54.23	2	54.80	54.70	1	2,050	0.05%
2022/10/26	4	53.00	0	0.00	52.50	4	2,068	0.19%
2022/10/24	0.1	55.10	0	0.00	55.10	0.1	2,122	0.00%
2022/10/13	2	55.00	0	0.00	51.80	2	2,306	0.09%
2022/10/11	1.1	56.24	0	0.00	55.00	1.1	2,288	0.05%
2022/10/06	1	60.10	0	0.00	59.70	1	2,298	0.04%
2022/10/05	0	0.00	1	61.40	60.30	-1	2,320	-0.04%
2022/10/04	0	0.00	1	60.50	59.90	-1	2,343	-0.04%
2022/10/03	1	57.70	0	0.00	58.50	1	2,368	0.04%
2022/09/30	3	58.10	3	57.40	58.50	0	2,397	0.00%
2022/09/29	2	59.70	0	0.00	59.60	2	2,433	0.08%
2022/09/27	1	62.90	0	0.00	62.80	1	2,464	0.04%
2022/09/26	3	65.53	4	66.00	63.80	-1	2,488	-0.04%
2022/09/21	1	68.40	0	0.00	68.10	1	2,542	0.04%
2022/09/20	1	69.20	0	0.00	68.90	1	2,534	0.04%
2022/09/19	1	69.71	0	0.00	69.50	1	2,520	0.04%
2022/09/16	6	69.58	6	70.80	70.40	0	2,486	0.00%
2022/09/15	0	0.00	8	69.18	69.40	-8	2,275	-0.35%
2022/09/14	1	67.40	2	68.20	68.30	-1	2,261	-0.04%
2022/09/12	1	67.10	0	0.00	67.90	1	2,266	0.04%
2022/09/08	5	66.84	0	0.00	66.80	5	2,272	0.22%
2022/09/07	1	65.70	1	66.70	66.90	0	2,287	0.00%
2022/09/02	50	67.90	0	0.00	67.80	50	2,250	2.22%
2022/09/01	12	67.30	0	0.00	67.40	12	2,230	0.54%
2022/08/31	3	68.00	0	0.00	68.00	3	2,218	0.14%
2022/08/25	2	67.75	0	0.00	67.40	2	2,177	0.09%
2022/08/24	3	68.37	2	68.70	67.90	1	2,173	0.05%
2022/08/23	1	65.20	0	0.00	65.90	1	2,120	0.05%
2022/08/15	0	0.00	1	68.00	68.00	-1	1,939	-0.05%
2022/08/08	0	61.15	0	0.00	61.70	0	1,864	0.00%
2022/08/05	0	61.67	0	0.00	61.40	0	1,844	0.00%
2022/08/04	0	61.83	0	0.00	61.40	0	1,803	0.00%
2022/08/03	1.1	65.19	0	0.00	64.90	1.1	1,736	0.06%
2022/08/02	2.1	69.47	0	0.00	69.60	2.1	1,678	0.12%
2022/08/01	0	71.60	0	0.00	71.70	0	1,652	0.00%
2022/07/29	1	71.40	2	71.15	71.00	-1	1,652	-0.06%
2022/07/25	0	0.00	2	74.90	74.80	-2	1,513	-0.13%
2022/07/21	0.1	74.69	0	0.00	76.30	0.1	1,427	0.00%
2022/07/20	1	75.90	0	0.00	74.60	1	1,397	0.07%
2022/07/19	1	72.80	1	73.50	73.00	0	1,362	0.00%
2022/07/14	0	0.00	6	71.67	73.30	-6	1,331	-0.45%
2022/07/11	1	73.00	0	0.00	72.70	1	1,318	0.08%
2022/07/08	1	70.00	12	70.26	70.80	-11	1,292	-0.85%
2022/07/06	12	70.04	0	0.00	68.00	12	1,246	0.96%
2022/06/29	1	81.20	0	0.00	80.50	1	1,106	0.09%
2022/06/27	3	84.33	0	0.00	84.50	3	1,070	0.28%
2022/06/24	3	82.20	0	0.00	82.20	3	1,075	0.28%
2022/06/23	0	82.10	0	0.00	81.90	0	1,075	0.00%
2022/06/21	1	87.40	0	0.00	87.40	1	1,058	0.09%
2022/06/17	1	88.60	0	0.00	88.80	1	1,066	0.09%
2022/06/16	2.1	93.00	0	0.00	90.50	2.1	1,072	0.19%
2022/06/15	0.1	96.65	0	0.00	95.50	0.1	1,071	0.01%
2022/06/14	1	97.60	0	0.00	98.40	1	1,100	0.09%
2022/06/13	0.1	101.00	0	0.00	100.00	0.1	1,117	0.01%
2022/06/08	0	0.00	1	103.50	104.00	-1	1,177	-0.08%
2022/06/07	2	102.50	0	0.00	103.00	2	1,187	0.17%
2022/05/18	0	0.00	1	102.00	102.00	-1	1,344	-0.07%
2022/05/10	0	0.00	0.1	99.30	101.00	-0.1	1,464	-0.01%
2022/05/09	1	100.00	0	0.00	99.60	1	1,507	0.07%
2022/05/06	2	101.00	0	0.00	101.50	2	1,527	0.13%
2022/04/28	0	0.00	1	103.50	103.00	-1	1,624	-0.06%
2022/04/27	3	99.50	1	100.00	104.00	2	1,638	0.12%
2022/04/25	2	102.25	0	0.00	101.50	2	1,697	0.12%
2022/04/20	0	0.00	1	109.00	109.00	-1	1,742	-0.06%
2022/04/18	1	105.00	2	103.75	106.00	-1	1,747	-0.06%
2022/04/15	3	105.50	0	0.00	104.50	3	1,738	0.17%
2022/04/13	0	107.50	0	0.00	107.50	0	1,825	0.00%
2022/04/11	0	0.00	0.2	115.50	112.50	-0.2	1,889	-0.01%
2022/04/08	1	116.50	0.4	116.00	115.50	0.6	1,984	0.03%
2022/04/07	1	118.00	0	0.00	116.50	1	2,128	0.05%
2022/04/06	2	121.00	2	122.00	122.00	0	2,189	0.00%
2022/03/31	0	0.00	4	120.13	120.00	-4	2,276	-0.18%
2022/03/30	0.2	120.50	0	0.00	121.00	0.2	2,355	0.01%
2022/03/28	0	0.00	1	121.00	122.00	-1	2,579	-0.04%
2022/03/24	1	122.00	0	0.00	122.00	1	2,634	0.04%
2022/03/23	1	121.50	0	0.00	122.00	1	2,642	0.04%
2022/03/21	0	0.00	1	120.00	121.00	-1	2,659	-0.04%
2022/03/18	0	0.00	1	116.00	117.00	-1	2,658	-0.04%
2022/03/17	1	114.50	0	0.00	116.00	1	2,643	0.04%
2022/03/15	4	116.00	0	0.00	115.00	4	2,640	0.15%
2022/03/11	2	120.00	0	0.00	120.00	2	2,662	0.08%
2022/03/10	2	123.00	0	0.00	123.00	2	2,663	0.08%
2022/03/09	0	0.00	1	120.50	120.50	-1	2,684	-0.04%
2022/03/08	1	120.00	0	0.00	120.50	1	2,697	0.04%
2022/03/07	8	123.31	1	124.00	121.50	7	2,688	0.26%
2022/03/03	0.1	130.00	0	0.00	129.00	0.1	2,708	0.00%
2022/03/01	1	129.00	1	129.50	129.00	0	2,895	0.00%
2022/02/24	1	126.00	0	0.00	127.50	1	3,097	0.03%
2022/02/17	1	131.50	0	0.00	130.00	1	3,255	0.03%
2022/02/16	2	130.00	0	0.00	130.00	2	3,274	0.06%
2022/01/26	1	125.50	1	125.50	125.00	0	3,408	0.00%
2022/01/25	1.1	127.10	0	0.00	126.50	1.1	3,431	0.03%
2022/01/19	1	133.50	0	0.00	133.50	1	3,673	0.03%
2022/01/11	0	0.00	0.1	133.00	132.50	-0.1	4,007	0.00%
2022/01/07	2	134.75	1	131.00	131.50	1	4,275	0.02%
2022/01/06	1	139.50	2	137.50	136.00	-1	4,244	-0.02%
2022/01/05	0.1	138.00	0	0.00	139.50	0.1	4,282	0.00%
2022/01/04	2	139.00	2	141.00	138.50	0	4,343	0.00%
2022/01/03	1	141.00	2.1	142.48	141.00	-1.1	4,405	-0.02%
2021/12/30	2	139.50	10	143.90	142.00	-8	4,492	-0.18%
2021/12/28	0.4	136.75	2	137.00	137.00	-1.6	4,773	-0.03%
2021/12/27	0	0.00	1.2	135.00	134.50	-1.2	4,847	-0.02%
2021/12/24	6.4	138.19	3	135.00	135.00	3.4	4,984	0.07%
2021/12/23	2.4	140.90	6.2	139.67	138.00	-3.8	5,076	-0.07%
2021/12/22	1	132.00	0	0.00	132.00	1	5,060	0.02%
2021/12/21	0	0.00	1	131.50	131.00	-1	5,297	-0.02%
2021/12/20	1	129.00	1	129.00	128.50	0	5,481	0.00%
2021/12/17	0	0.00	2	127.50	128.00	-2	5,708	-0.04%
2021/12/16	0	0.00	1	126.00	126.50	-1	6,201	-0.02%
2021/12/15	0.1	126.00	0	0.00	126.00	0.1	6,463	0.00%
2021/12/14	1	126.50	0	0.00	125.50	1	6,976	0.01%
2021/12/08	1	128.50	0	0.00	128.00	1	7,456	0.01%
2021/12/06	0	0.00	1	128.50	128.50	-1	7,464	-0.01%
2021/12/02	0	0.00	2	127.50	128.00	-2	7,541	-0.03%
2021/12/01	0	0.00	2	130.00	129.50	-2	7,644	-0.03%
2021/11/30	0	0.00	4	127.75	127.00	-4	7,647	-0.05%
2021/11/29	1.1	125.09	4.3	124.85	125.00	-3.2	7,727	-0.04%
2021/11/26	5	126.30	0	0.00	126.50	5	7,818	0.06%
2021/11/25	5.3	132.02	5	131.50	130.00	0.3	7,770	0.00%
2021/11/24	3.3	132.23	18.2	133.11	133.50	-15	7,632	-0.20%
2021/11/23	5	127.50	5	128.00	127.50	0	7,436	0.00%
2021/11/22	11	127.73	0	0.00	129.00	11	7,428	0.15%
2021/11/19	4.2	125.55	0	0.00	125.00	4.2	7,390	0.06%
2021/11/18	1	127.00	0	0.00	127.50	1	7,340	0.01%
2021/11/17	1	129.00	0	0.00	128.50	1	7,303	0.01%
2021/11/16	2	128.25	0	0.00	127.50	2	7,295	0.03%
2021/11/15	0	0.00	1	129.50	129.00	-1	7,281	-0.01%
2021/11/12	8	127.63	4	127.50	127.00	4	7,287	0.05%
2021/11/11	4	128.37	2	127.50	127.50	2	7,279	0.03%
2021/11/10	3	129.00	0	0.00	129.50	3	7,293	0.04%
2021/11/09	4	128.88	0	0.00	129.00	4	7,311	0.05%
2021/11/08	1	128.50	0	0.00	128.50	1	7,272	0.01%
2021/11/05	1	134.50	1	132.00	131.50	0	7,261	0.00%
2021/11/03	2	132.00	3.2	132.00	131.50	-1.2	7,220	-0.02%
2021/11/02	2	128.00	3.1	128.73	128.00	-1.1	7,170	-0.02%
2021/11/01	5	128.10	3	128.33	129.00	2	7,138	0.03%
2021/10/29	9	128.22	6	129.50	128.50	3	7,142	0.04%
2021/10/28	0.2	128.00	0	0.00	129.00	0.2	7,075	0.00%
2021/10/27	3	128.17	0	0.00	128.00	3	7,004	0.04%
2021/10/26	2.1	130.00	0	0.00	128.50	2.1	6,948	0.03%
2021/10/22	7	132.93	5	134.20	134.00	2	6,911	0.03%
2021/10/21	1	131.50	0	0.00	132.00	1	6,891	0.01%
2021/10/20	5	133.00	1	133.00	133.50	4	6,784	0.06%
2021/10/19	2	137.25	5	135.70	135.00	-3	6,727	-0.04%
2021/10/18	6	135.00	6	136.50	136.50	0	6,660	0.00%
2021/10/15	6	130.67	12	136.33	137.50	-6	6,615	-0.09%
2021/10/14	0	0.00	4	129.00	129.00	-4	6,450	-0.06%
2021/10/13	7	127.64	0	0.00	128.00	7	6,579	0.11%
2021/10/12	5	132.60	5	130.90	130.00	0	6,596	0.00%
2021/10/08	2	130.00	1	130.50	131.00	1	6,553	0.02%
2021/10/07	7	131.71	4	133.13	132.00	3	6,464	0.05%
2021/10/06	1	132.00	3	131.50	132.00	-2	6,318	-0.03%
2021/10/05	1	143.50	0	0.00	143.00	1	5,979	0.02%
2021/10/01	1	138.00	0	0.00	139.00	1	5,810	0.02%
2021/09/30	4.4	147.55	4	145.00	145.00	0.4	5,684	0.01%
2021/09/29	1	147.00	1	149.00	144.50	0	5,556	0.00%
2021/09/28	3	150.83	4	148.25	153.00	-1	5,462	-0.02%
2021/09/27	7.3	155.88	9	157.11	156.00	-1.7	5,198	-0.03%
2021/09/24	6	164.75	19	166.95	166.50	-13	4,978	-0.26%
2021/09/23	18	164.72	8.1	165.62	167.00	10	4,785	0.21%
2021/09/22	6.1	157.92	5	158.50	157.00	1	4,389	0.02%
2021/09/17	5	152.72	7.1	155.91	160.00	-2.1	4,134	-0.05%
2021/09/16	6	147.17	5	148.90	151.50	1	3,591	0.03%
2021/09/15	1	143.50	7	141.64	142.00	-6	3,144	-0.19%
2021/09/14	0	0.00	1	138.00	138.00	-1	3,062	-0.03%
2021/09/10	3	138.67	0	0.00	138.50	3	3,093	0.10%
2021/09/09	0	0.00	3	132.83	136.50	-3	3,073	-0.10%
2021/09/08	1	131.00	2	134.00	131.50	-1	3,053	-0.03%
2021/09/07	0	0.00	1	138.00	138.50	-1	3,003	-0.03%
2021/09/06	4	140.88	3.1	138.11	138.00	0.9	3,013	0.03%
2021/09/02	19	139.82	18	141.42	140.00	1	3,111	0.03%
2021/09/01	2	139.50	6.4	141.59	142.50	-4.4	3,053	-0.14%
2021/08/27	0	0.00	0.1	130.50	130.00	-0.1	2,912	0.00%
2021/08/25	2	131.50	0	0.00	131.50	2	2,901	0.07%
2021/08/23	0	0.00	10	129.50	129.50	-10	2,885	-0.35%
2021/08/20	1	128.00	1	126.00	128.00	0	2,874	0.00%
2021/08/18	1	128.50	0	0.00	132.00	1	2,840	0.04%
2021/08/13	1	128.50	0	0.00	128.50	1	2,742	0.04%
2021/08/12	0	0.00	0.1	132.00	133.00	-0.1	2,734	0.00%
2021/08/11	1	131.50	0.1	133.00	131.00	0.9	2,745	0.03%
2021/08/10	0	0.00	0.2	132.00	132.50	-0.2	2,743	-0.01%
2021/08/06	1	138.50	0	0.00	137.00	1	2,777	0.04%
2021/08/04	10.3	139.00	1.6	139.58	139.50	8.8	2,820	0.31%
2021/08/03	0.1	136.00	0	0.00	135.50	0.1	2,806	0.00%
2021/08/02	0.1	136.00	0	0.00	136.00	0.1	2,796	0.00%
2021/07/30	1.1	136.57	0	0.00	137.00	1.1	2,797	0.04%
2021/07/29	1.1	137.64	1	143.00	140.00	0.1	2,796	0.00%
2021/07/27	1.4	138.32	0	0.00	138.00	1.4	2,821	0.05%
2021/07/26	0	0.00	1	139.50	140.50	-1	2,858	-0.03%
2021/07/23	0.1	142.00	0	0.00	139.50	0.1	2,915	0.00%
2021/07/22	1	142.50	0	0.00	141.50	1	2,976	0.03%
2021/07/20	1.3	142.46	2	145.50	140.50	-0.8	3,017	-0.02%
2021/07/19	5.1	152.72	0	0.00	148.00	5.1	3,091	0.16%
2021/07/16	2	156.50	16	157.75	160.00	-14	3,023	-0.46%
2021/07/13	2	151.00	2.1	150.02	149.50	-0.1	2,884	0.00%
2021/07/12	5.1	150.38	0	0.00	150.50	5.1	2,879	0.18%
2021/07/09	5	150.40	5	147.60	147.00	0	2,943	0.00%
2021/07/08	3	148.67	0	0.00	147.00	3	3,009	0.10%
2021/07/07	2	149.50	0	0.00	150.50	2	2,995	0.07%
2021/07/06	1	149.00	0	0.00	147.00	1	2,999	0.03%
2021/07/05	1	145.50	3	147.17	148.00	-2	3,027	-0.07%
2021/06/30	2	141.75	0	0.00	142.50	2	3,029	0.07%
2021/06/29	5	145.60	1	146.93	144.50	4	3,045	0.13%
2021/06/28	0	0.00	2.2	138.96	138.50	-2.2	2,953	-0.07%
2021/06/23	0	0.00	2.1	139.43	139.00	-2.1	2,997	-0.07%
2021/06/22	0.1	134.00	0	0.00	132.50	0.1	2,998	0.00%
2021/06/21	0	137.50	0	0.00	137.50	0	3,023	0.00%
2021/06/18	1	137.00	0	0.00	136.50	1	2,997	0.03%
2021/06/16	1	137.50	4	139.00	137.00	-3	2,998	-0.10%
2021/06/15	0	0.00	6	140.00	140.00	-6	2,976	-0.20%
2021/06/10	4	138.75	7	141.29	138.50	-3	2,853	-0.11%
2021/06/09	0	0.00	0.1	131.50	132.00	-0.1	2,689	0.00%
2021/06/01	2	126.25	0	0.00	126.00	2	2,773	0.07%
2021/05/31	0	0.00	1	126.50	126.50	-1	2,794	-0.04%
2021/05/25	2	124.50	0.3	124.50	124.50	1.8	2,950	0.06%
2021/05/21	5	123.70	5	122.00	121.50	0	3,039	0.00%
2021/05/20	0	0.00	0.2	122.25	122.00	-0.2	3,049	-0.01%
2021/05/19	0	0.00	1	122.00	121.00	-1	3,081	-0.03%
2021/05/18	0	0.00	1	118.50	119.00	-1	3,146	-0.03%
2021/05/14	1.2	118.43	0.2	121.00	116.00	1	3,138	0.03%
2021/05/13	0	110.00	7	110.07	116.50	-7	3,107	-0.22%
2021/05/12	4	122.13	4	121.75	116.00	0	3,116	0.00%
2021/05/11	3	132.00	12	130.63	127.00	-9	3,066	-0.29%
2021/05/10	10.6	136.87	2	134.50	134.50	8.6	3,026	0.28%
2021/05/07	0.1	137.00	0	0.00	137.50	0.1	3,041	0.00%
2021/05/06	0	0.00	2	137.00	137.50	-2	3,039	-0.07%
2021/05/05	1.1	134.09	0	0.00	133.50	1.1	3,005	0.04%
2021/05/04	1	136.00	0	0.00	138.00	1	2,943	0.03%
2021/05/03	1.4	138.00	0	0.00	138.00	1.4	2,912	0.05%
2021/04/29	6	148.00	0.3	148.00	147.50	5.7	2,875	0.20%
2021/04/28	1.4	154.32	2	153.75	154.50	-0.6	2,841	-0.02%
2021/04/27	1	149.00	0	0.00	150.50	1	2,816	0.04%
2021/04/26	4	151.25	0	150.00	150.50	4	2,837	0.14%
2021/04/23	1	152.00	3	151.17	150.50	-2	2,814	-0.07%
2021/04/22	1	148.00	2	147.00	145.00	-1	2,748	-0.04%
2021/04/21	6	143.83	0	0.00	144.00	6	2,669	0.22%
2021/04/20	0	141.50	0.1	142.00	142.50	-0.1	2,655	0.00%
2021/04/16	0	0.00	2	140.00	139.00	-2	2,643	-0.08%
2021/04/15	0.1	137.00	0	0.00	141.50	0.1	2,620	0.00%
2021/04/14	1	138.00	0	0.00	142.50	1	2,552	0.04%
2021/04/12	0	0.00	1	144.00	143.00	-1	2,532	-0.04%
2021/04/08	0	0.00	2	139.50	141.50	-2	2,432	-0.08%
2021/04/07	0	0.00	2	138.75	139.50	-2	2,402	-0.08%
2021/04/06	1	136.00	1	138.00	137.00	0	2,396	0.00%
2021/04/01	1	133.50	0	0.00	135.00	1	2,360	0.04%
2021/03/31	3	137.67	2	136.50	136.50	1	2,311	0.04%
2021/03/30	0	0.00	20.1	137.00	137.00	-20.1	2,337	-0.86%
2021/03/29	7	138.86	5	139.00	139.00	2	2,515	0.08%
2021/03/26	2	137.00	3	137.33	139.50	-1	2,520	-0.04%
2021/03/24	3.1	136.98	3	138.00	135.00	0.1	2,566	0.00%
2021/03/23	1	135.50	0	0.00	135.00	1	2,569	0.04%
2021/03/22	3	135.50	0	0.00	136.00	3	2,570	0.12%
2021/03/18	2	135.25	0	0.00	135.00	2	2,570	0.08%
2021/03/17	1	134.00	0	0.00	134.00	1	2,578	0.04%
2021/03/16	20	134.00	0	0.00	134.50	20	2,589	0.77%
2021/03/09	0	0.00	1	132.50	133.00	-1	2,644	-0.04%
2021/03/03	0	0.00	1	141.50	144.50	-1	2,606	-0.04%
2021/02/25	1	145.00	0	0.00	144.50	1	2,556	0.04%
2021/02/23	0	0.00	1	142.50	142.00	-1	2,513	-0.04%
2021/02/19	0	0.00	3	140.50	141.50	-3	2,642	-0.11%
2021/02/17	3	135.50	5	135.00	134.50	-2	2,651	-0.08%
2021/01/26	0	0.00	2	139.50	140.00	-2	2,859	-0.07%
2021/01/21	1	138.50	0	0.00	139.00	1	2,828	0.04%
2021/01/19	0	0.00	6	140.33	138.50	-6	2,802	-0.21%
2021/01/15	6	146.75	1	147.00	147.00	5	2,864	0.17%
2021/01/13	1	141.50	0	0.00	141.50	1	2,826	0.04%
2021/01/11	0	0.00	6	143.83	144.00	-6	2,969	-0.20%
2021/01/07	1	142.50	0	0.00	142.50	1	2,958	0.03%
2021/01/06	1	143.00	1	146.00	145.50	0	2,945	0.00%
2021/01/05	0	0.00	5.1	145.61	145.50	-5.1	2,884	-0.18%
2021/01/04	0	0.00	1	140.00	140.00	-1	2,817	-0.04%
2020/12/31	1	138.00	0	0.00	138.00	1	2,815	0.04%
2020/12/30	0	0.00	0	139.50	139.00	0	2,825	0.00%
2020/12/29	1	138.50	0	138.00	138.00	1	2,857	0.03%
2020/12/28	0	0.00	0	141.50	141.50	0	2,835	0.00%
2020/12/25	1	140.50	1	143.00	141.00	0	2,845	0.00%
2020/12/24	12	143.75	5	141.90	141.50	7	2,890	0.24%
2020/12/23	8	145.00	9	145.61	143.50	-1	2,876	-0.03%
2020/12/22	0	0.00	1	139.00	136.50	-1	2,730	-0.04%
2020/12/21	2	137.75	8	139.25	136.00	-6	2,736	-0.22%
2020/12/18	1	138.00	2	138.50	137.00	-1	2,669	-0.04%
2020/12/17	1	133.50	4	135.25	135.50	-3	2,671	-0.11%
2020/12/16	1	130.00	0	0.00	131.50	1	2,660	0.04%
2020/12/11	1	133.50	0	0.00	131.50	1	2,694	0.04%
2020/12/09	0	0.00	1	137.00	137.50	-1	2,733	-0.04%
2020/12/08	1	135.00	3	134.50	135.00	-2	2,760	-0.07%
2020/12/07	2	132.75	0.1	132.50	132.00	1.9	2,881	0.07%
2020/12/04	1	134.50	0	0.00	133.50	1	3,041	0.03%
2020/12/01	2	136.00	0	0.00	136.00	2	3,196	0.06%
2020/11/30	1	136.50	1	137.50	137.00	0	3,194	0.00%
2020/11/27	7	139.57	0	0.00	138.50	7	3,170	0.22%
2020/11/26	0	0.00	1	141.50	142.00	-1	3,156	-0.03%
2020/11/20	1	138.50	0	0.00	139.50	1	3,162	0.03%
2020/11/19	0	0.00	1	141.50	141.50	-1	3,143	-0.03%
2020/11/18	2	143.00	3	142.50	142.00	-1	3,156	-0.03%
2020/11/17	1	139.50	0	0.00	138.50	1	3,076	0.03%
2020/11/16	0	0.00	1	136.00	137.50	-1	3,072	-0.03%
2020/11/13	1	134.00	0	0.00	133.50	1	3,045	0.03%
2020/11/11	0	0.00	4	134.25	134.00	-4	3,082	-0.13%
2020/11/10	0	0.00	1	131.50	131.00	-1	3,024	-0.03%
2020/11/09	3	130.17	2	132.75	131.00	1	3,067	0.03%
2020/11/04	0	0.00	5	130.10	131.00	-5	3,101	-0.16%
2020/11/03	1	126.50	0.1	126.00	126.50	0.9	3,086	0.03%
2020/10/30	0.1	121.50	0	0.00	120.00	0.1	3,257	0.00%
2020/10/28	0	0.00	4	125.00	124.50	-4	3,389	-0.12%
2020/10/27	1	124.00	0	0.00	127.50	1	3,471	0.03%
2020/10/26	2	129.00	2	128.00	127.50	0	3,549	0.00%
2020/10/23	2	134.00	2.2	133.67	134.00	-0.2	3,653	-0.01%
2020/10/22	0	0.00	2	131.50	130.00	-2	3,695	-0.05%
2020/10/20	0	0.00	1	130.00	130.50	-1	3,724	-0.03%
2020/10/19	6	128.83	9.1	129.31	127.50	-3.1	3,727	-0.08%
2020/10/15	0.1	121.00	4	120.50	122.00	-3.9	3,750	-0.10%
2020/10/13	1	124.00	0	0.00	123.00	1	3,795	0.03%
2020/10/07	5	127.10	0	0.00	126.00	5	3,946	0.13%
2020/10/06	1	128.00	2	128.50	129.00	-1	3,953	-0.03%
2020/09/30	0	0.00	2	123.00	123.00	-2	4,097	-0.05%
2020/09/29	1	122.50	2.1	124.38	122.00	-1.1	4,146	-0.03%
2020/09/28	0.1	117.00	0	0.00	116.00	0.1	4,204	0.00%
2020/09/25	2	116.50	1	115.50	116.50	1	4,311	0.02%
2020/09/23	3	129.00	1	129.00	129.00	2	4,337	0.05%
2020/09/22	1	129.50	1	130.00	129.50	0	4,357	0.00%
2020/09/21	3	130.33	1	130.50	128.50	2	4,339	0.05%
2020/09/18	0	0.00	2	133.25	133.50	-2	4,379	-0.05%
2020/09/14	1	134.00	2	132.50	131.50	-1	4,498	-0.02%
2020/09/10	1	133.50	4.4	132.80	132.50	-3.4	4,523	-0.08%
2020/09/09	3	125.83	5.1	128.13	130.00	-2.1	4,553	-0.05%
2020/09/08	1	125.00	7.3	127.68	128.50	-6.3	4,413	-0.14%
2020/09/07	2	117.00	0	0.00	117.00	2	4,300	0.05%
2020/09/04	0	0.00	13	116.00	120.00	-13	4,318	-0.30%
2020/09/03	1	120.50	1	119.50	119.00	0	4,364	0.00%
2020/09/02	13	121.27	0	0.00	119.50	13	4,390	0.30%
2020/08/31	0	0.00	4	120.50	119.50	-4	4,476	-0.09%
2020/08/25	0	0.00	1	120.00	119.00	-1	4,736	-0.02%
2020/08/24	1.1	120.45	1	120.00	119.50	0.1	4,755	0.00%
2020/08/21	0	0.00	8	121.13	121.50	-8	4,788	-0.17%
2020/08/20	13	114.62	1	118.00	114.00	12	4,761	0.25%
2020/08/18	1.1	123.09	1	125.00	122.50	0.1	4,762	0.00%
2020/08/17	1.2	126.09	0	0.00	126.00	1.2	4,773	0.03%
2020/08/14	1	125.50	1	126.50	127.00	0	4,840	0.00%
2020/08/13	2	126.75	1	128.50	125.50	1	4,858	0.02%
2020/08/12	6.1	125.08	0	0.00	124.00	6.1	4,900	0.12%
2020/08/11	0.1	128.00	0	0.00	126.50	0.1	5,087	0.00%
2020/08/10	0.5	131.00	1	131.00	131.00	-0.5	5,073	-0.01%
2020/08/06	3.1	130.37	4	131.00	130.50	-0.9	5,121	-0.02%
2020/08/05	4	132.13	4	133.25	134.00	0	5,089	0.00%
2020/08/04	7.1	128.82	3	130.00	130.00	4.1	5,176	0.08%
2020/08/03	1.1	132.00	0	0.00	130.50	1.1	5,392	0.02%
2020/07/31	4	132.63	2	133.50	134.00	2	5,403	0.04%
2020/07/30	3.2	131.73	1	132.50	132.00	2.2	5,417	0.04%
2020/07/29	9	135.56	1	135.00	133.50	8	5,432	0.15%
2020/07/28	4	141.88	0	0.00	137.50	4	5,308	0.08%
2020/07/27	1	146.00	2	148.75	146.50	-1	5,270	-0.02%
2020/07/23	1	148.00	3	149.33	150.50	-2	5,362	-0.04%
2020/07/22	1	146.50	1	149.00	147.00	0	5,370	0.00%
2020/07/21	1	148.50	4	149.75	148.50	-3	5,346	-0.06%
2020/07/17	2	145.25	2	146.25	147.50	0	5,345	0.00%
2020/07/16	4	146.88	0	0.00	146.00	4	5,391	0.07%
2020/07/15	1	149.00	3	149.00	147.00	-2	5,383	-0.04%
2020/07/14	1	144.00	2	146.00	144.50	-1	5,430	-0.02%
2020/07/13	2	143.75	0	0.00	144.00	2	5,487	0.04%
2020/07/10	4	142.63	1	142.00	142.00	3	5,528	0.05%
2020/07/09	6	147.92	40	149.50	148.00	-34	5,553	-0.61%
2020/07/08	41	152.55	2	154.50	151.00	39	5,521	0.71%
2020/07/07	1	154.00	21	152.26	151.00	-20	5,512	-0.36%
2020/07/06	15	151.03	3	150.00	150.50	12	5,466	0.22%
2020/07/03	0.5	150.00	0	0.00	150.50	0.5	5,418	0.01%
2020/07/02	0.5	149.00	1	150.00	150.00	-0.5	5,556	-0.01%
2020/07/01	11	149.41	1	149.50	148.00	10	5,622	0.18%
2020/06/30	1	147.50	0	0.00	147.50	1	5,631	0.02%
2020/06/29	4	147.75	2	148.50	146.50	2	5,663	0.04%
2020/06/24	1	147.00	0	147.00	145.00	1	5,647	0.02%
2020/06/23	5	148.80	0	0.00	148.00	5	5,714	0.09%
2020/06/22	0	0.00	10	150.30	150.00	-10	5,751	-0.17%
2020/06/18	0	0.00	1	149.50	149.00	-1	5,891	-0.02%
2020/06/17	10	148.85	2	148.75	148.00	8	5,926	0.13%
2020/06/16	4	150.13	12	150.25	151.00	-8	6,069	-0.13%
2020/06/15	2	145.25	2	144.00	144.00	0	6,169	0.00%
2020/06/11	1	146.00	3	144.50	142.50	-2	6,411	-0.03%
2020/06/10	0	0.00	1	144.00	144.50	-1	6,477	-0.02%
2020/06/09	1	142.50	0	0.00	142.50	1	6,492	0.02%
2020/06/08	1	146.00	2	145.50	145.00	-1	6,568	-0.02%
2020/06/05	13	143.58	10	145.00	144.50	3	6,579	0.05%
2020/06/04	0	0.00	8.2	144.24	146.50	-8.2	6,633	-0.12%
2020/06/03	2	140.25	6.1	141.34	141.50	-4.1	6,616	-0.06%
2020/06/02	7	136.64	0	0.00	135.50	7	6,577	0.11%
2020/06/01	0	138.00	7.3	138.75	138.00	-7.3	6,613	-0.11%
2020/05/29	2	135.75	2.1	136.19	135.00	-0.1	6,664	0.00%
2020/05/28	1	134.50	3	135.00	135.00	-2	6,759	-0.03%
2020/05/27	0	0.00	1	133.00	132.50	-1	6,852	-0.01%
2020/05/26	6.1	132.49	0	0.00	131.50	6.1	6,932	0.09%
2020/05/25	1	131.00	7	131.00	132.50	-6	7,065	-0.08%
2020/05/22	3	133.17	0	0.00	131.00	3	7,216	0.04%
2020/05/21	7	135.00	3	133.17	134.50	4	7,337	0.05%
2020/05/20	1	128.50	0	0.00	128.50	1	7,271	0.01%
2020/05/19	0.2	132.00	2	130.75	130.50	-1.9	7,310	-0.03%
2020/05/18	9.1	130.87	6	131.25	128.00	3.1	7,284	0.04%
2020/05/15	6.1	141.67	0	0.00	142.00	6.1	7,069	0.09%
2020/05/14	3.1	143.76	0	0.00	141.00	3.1	7,050	0.04%
2020/05/13	2	147.50	0	0.00	147.50	2	7,049	0.03%
2020/05/12	6	147.33	1	151.00	146.50	5	7,087	0.07%
2020/05/11	12	154.29	10	155.55	152.00	2	7,188	0.03%
2020/05/08	1	143.00	19.1	150.53	152.50	-18.1	7,099	-0.25%
2020/05/07	1	140.50	2	140.50	141.00	-1	6,831	-0.01%
2020/05/06	5	139.60	0	0.00	137.50	5	6,803	0.07%
2020/05/05	3.1	142.16	2	142.75	141.50	1.1	6,801	0.02%
2020/05/04	10.1	140.60	1	142.00	140.00	9.1	6,725	0.13%
2020/04/30	1	144.00	50	145.79	145.00	-49	6,772	-0.72%
2020/04/29	35	144.64	44	146.33	144.50	-9	6,847	-0.13%
2020/04/28	19	140.55	8.1	142.15	145.00	10.9	6,942	0.16%
2020/04/27	5	140.00	7	140.00	140.00	-2	6,929	-0.03%
2020/04/24	30	138.28	2	138.75	138.00	28	6,986	0.40%
2020/04/23	16	139.47	52	140.52	140.00	-36	7,137	-0.50%
2020/04/22	7.1	135.44	1	136.00	136.00	6.1	7,121	0.09%
2020/04/21	23	138.83	1	137.50	136.50	22	7,117	0.31%
2020/04/20	7	141.50	7	143.00	143.00	0	7,216	0.00%
2020/04/17	31	143.23	2	147.75	143.00	29	7,316	0.40%
2020/04/16	2	149.50	32	149.48	147.50	-30	7,280	-0.41%
2020/04/15	3	147.00	24	145.75	146.50	-21	7,330	-0.29%
2020/04/14	12	144.75	9	145.89	144.00	3	7,357	0.04%
2020/04/13	25	141.52	21	143.21	141.00	4	7,328	0.05%
2020/04/10	28	138.05	0	0.00	141.00	28	7,307	0.38%
2020/04/09	8	140.44	2	141.75	138.50	6	7,446	0.08%
2020/04/08	1	143.00	0	0.00	142.00	1	7,566	0.01%
2020/04/07	4	145.00	2	146.25	143.00	2	7,541	0.03%
2020/04/06	2	141.00	1	143.50	146.00	1	7,369	0.01%
2020/04/01	0	0.00	1	132.50	134.00	-1	7,321	-0.01%
2020/03/31	2	132.75	4	133.00	133.50	-2	7,384	-0.03%
2020/03/30	8	131.19	2.1	131.52	132.50	6	7,407	0.08%
2020/03/27	1	136.50	1	130.00	130.00	0	7,381	0.00%
2020/03/25	0	0.00	2	125.75	127.00	-2	7,342	-0.03%
2020/03/24	0	0.00	0.1	120.00	118.00	-0.1	7,276	0.00%
2020/03/23	2	122.00	2	116.50	115.50	0	7,236	0.00%
2020/03/20	3	125.33	5	127.00	124.00	-2	7,351	-0.03%
2020/03/19	3	115.00	12	113.42	119.50	-9	7,196	-0.13%
2020/03/18	5	115.90	5	120.20	118.00	0	7,068	0.00%
2020/03/17	1	114.00	2	111.00	110.00	-1	6,963	-0.01%
2020/03/16	4.1	125.66	1	121.50	118.00	3.1	6,854	0.04%
2020/03/13	11.1	120.05	2	120.00	130.00	9.1	6,737	0.13%
2020/03/12	1	137.00	1	141.00	133.00	0	6,681	0.00%
2020/03/11	2	151.25	0	0.00	147.50	2	6,607	0.03%
2020/03/09	0	0.00	1	146.50	145.50	-1	6,511	-0.02%
2020/03/06	3	155.83	8	154.25	153.50	-5	6,463	-0.08%
2020/03/05	1	155.50	2	154.00	152.00	-1	6,433	-0.02%
2020/03/04	1	150.00	1	151.00	151.00	0	6,372	0.00%
2020/03/03	0	0.00	2	153.00	148.50	-2	6,305	-0.03%
2020/03/02	9	148.78	1	151.00	151.00	8	6,222	0.13%
2020/02/27	1	151.00	0	0.00	143.50	1	6,176	0.02%
2020/02/26	0	0.00	11	149.86	152.00	-11	6,077	-0.18%
2020/02/25	1	147.50	0	0.00	148.00	1	5,985	0.02%
2020/02/24	6	139.75	1	144.00	145.00	5	5,861	0.09%
2020/02/18	0	0.00	2	138.50	138.00	-2	5,635	-0.04%
2020/02/14	1	144.00	3	142.50	141.50	-2	5,680	-0.04%
2020/02/12	4	140.00	2.2	141.62	140.00	1.8	5,608	0.03%
2020/02/11	0	0.00	1.1	130.59	132.00	-1.1	5,529	-0.02%
2020/02/07	1	128.50	0	0.00	127.50	1	5,784	0.02%
2020/02/06	8	132.19	9.1	131.88	132.00	-1.1	5,757	-0.02%
2020/02/05	2	128.50	2	129.00	128.00	0	5,676	0.00%
2020/02/03	0.1	129.00	136	126.24	129.00	-135.9	5,809	-2.34%	大賣/鉅額交易
2020/01/31	2.1	128.00	1	128.50	133.00	1.1	5,811	0.02%
2020/01/30	2	133.00	0	0.00	132.50	2	5,736	0.03%
2020/01/20	0	0.00	2.1	146.29	147.00	-2.1	5,686	-0.04%
2020/01/17	6	143.92	5	144.50	144.50	1	5,639	0.02%
2020/01/15	0	0.00	1	137.50	137.50	-1	5,548	-0.02%
2020/01/14	0	0.00	0.1	139.50	139.50	-0.1	5,590	0.00%
2020/01/13	0	0.00	2.1	135.31	137.00	-2.1	5,481	-0.04%
2020/01/10	1	133.00	0	0.00	131.00	1	5,471	0.02%
2020/01/09	1	134.50	3.1	131.35	132.00	-2.1	5,551	-0.04%
2020/01/08	3.1	127.02	0	0.00	126.00	3.1	5,603	0.06%
2020/01/07	0	0.00	1	131.50	131.50	-1	5,557	-0.02%
2020/01/06	0	0.00	0	131.50	130.00	0	5,583	0.00%
2020/01/03	3	130.83	1	134.50	130.00	2	5,614	0.04%
2020/01/02	1	134.50	10.1	133.58	136.50	-9.1	5,442	-0.17%
2019/12/31	2	128.00	2	130.25	127.50	0	5,306	0.00%
2019/12/30	6	129.33	1	130.00	129.50	5	5,284	0.09%
2019/12/27	1	130.50	0	0.00	129.00	1	5,364	0.02%
2019/12/26	3	130.00	3.1	131.34	130.50	-0.1	5,338	0.00%
2019/12/24	0	0.00	1	126.00	126.00	-1	5,328	-0.02%
2019/12/23	0.1	126.00	0	0.00	125.00	0.1	5,329	0.00%
2019/12/20	1	129.00	1	129.50	129.50	0	5,323	0.00%
2019/12/19	1	127.00	0	0.00	127.00	1	5,283	0.02%
2019/12/18	4	131.50	1	130.50	129.00	3	5,222	0.06%
2019/12/17	1	132.00	0	0.00	133.00	1	5,203	0.02%
2019/12/16	3.1	130.16	0	0.00	129.00	3.1	5,080	0.06%
2019/12/13	0.1	131.00	1	130.50	130.00	-0.9	5,063	-0.02%
2019/12/12	1.1	132.59	6	135.17	133.50	-4.9	4,965	-0.10%
2019/12/11	0	0.00	2	139.50	138.00	-2	4,935	-0.04%
2019/12/09	0	0.00	1.1	140.14	141.50	-1.1	5,249	-0.02%
2019/12/06	1	142.00	2	141.75	140.00	-1	5,292	-0.02%
2019/12/05	2	143.50	0.1	143.50	144.00	1.9	5,314	0.04%
2019/12/04	1	143.00	1	143.00	143.00	0	5,348	0.00%
2019/12/02	1	135.00	0	0.00	139.00	1	5,440	0.02%
2019/11/29	1	143.00	0	0.00	139.50	1	5,422	0.02%
2019/11/28	0	0.00	2	142.00	141.00	-2	5,434	-0.04%
2019/11/27	0	0.00	0.1	143.00	144.00	-0.1	5,473	0.00%
2019/11/26	2	141.75	3.1	141.84	143.00	-1.1	5,459	-0.02%
2019/11/25	0.1	134.50	0	0.00	135.50	0.1	5,382	0.00%
2019/11/22	3	136.83	2	137.75	137.00	1	5,404	0.02%
2019/11/21	0.1	135.50	2	133.00	135.50	-2	5,348	-0.04%
2019/11/20	0.1	134.00	4	133.50	133.50	-4	5,330	-0.07%
2019/11/19	1	138.00	0	0.00	137.50	1	5,354	0.02%
2019/11/18	0.1	140.00	0	0.00	139.00	0.1	5,367	0.00%
2019/11/15	0	0.00	1	139.50	140.50	-1	5,416	-0.02%
2019/11/13	1	144.00	2	143.25	144.00	-1	5,480	-0.02%
2019/11/08	11	142.14	6	140.50	140.00	5	5,572	0.09%
2019/11/07	3.1	140.81	1	139.50	139.00	2.1	5,556	0.04%
2019/11/06	7	148.21	18	146.42	147.00	-11	5,537	-0.20%
2019/11/05	0	0.00	2	155.00	154.00	-2	5,632	-0.04%
2019/11/04	0.1	154.50	0	0.00	154.50	0.1	5,735	0.00%
2019/11/01	7.1	153.86	5	152.40	154.00	2.1	5,818	0.04%
2019/10/31	1	165.00	1	161.50	155.00	0	5,955	0.00%
2019/10/30	1	159.50	0	0.00	158.00	1	5,947	0.02%
2019/10/29	0	0.00	5	158.00	160.50	-5	6,036	-0.08%
2019/10/28	0	0.00	6	154.67	157.50	-6	6,014	-0.10%
2019/10/25	6	158.75	3	157.00	156.00	3	6,001	0.05%
2019/10/24	4	158.00	0	0.00	155.50	4	5,968	0.07%
2019/10/23	14	160.61	2	156.50	157.00	12	5,990	0.20%
2019/10/22	7	159.79	2.1	159.69	159.00	4.9	5,972	0.08%
2019/10/21	0.1	155.50	0	0.00	155.50	0.1	6,058	0.00%
2019/10/18	1	157.00	0.1	156.00	157.00	0.9	6,151	0.01%
2019/10/17	12	154.21	11	151.77	154.50	1	6,129	0.02%
2019/10/16	4	147.25	3	150.17	147.50	1	6,024	0.02%
2019/10/15	1	158.00	0	0.00	156.50	1	5,862	0.02%
2019/10/14	4	158.25	1.1	157.45	158.00	2.9	5,964	0.05%
2019/10/09	2.1	151.93	0	0.00	150.00	2.1	5,878	0.03%
2019/10/08	0.1	150.00	3	150.50	150.00	-3	5,816	-0.05%
2019/10/07	5	154.50	0	0.00	154.50	5	5,838	0.09%
2019/10/03	10	153.50	1	151.00	153.00	9	5,844	0.15%
2019/10/02	1	154.50	10.1	156.51	158.50	-9.1	5,739	-0.16%
2019/10/01	3	156.67	2	154.00	153.50	1	5,720	0.02%
2019/09/27	10.1	151.00	2	151.25	151.00	8.1	5,657	0.14%
2019/09/26	1.1	158.79	0	0.00	155.00	1.1	5,743	0.02%
2019/09/25	0	0.00	4	157.00	157.00	-4	5,774	-0.07%
2019/09/24	8.1	161.48	0	0.00	158.50	8.1	5,892	0.14%
2019/09/23	0	0.00	1	162.50	162.00	-1	6,030	-0.02%
2019/09/20	5	158.50	5	160.70	162.50	0	6,224	0.00%
2019/09/19	20	159.75	3	160.50	162.50	17	6,234	0.27%
2019/09/18	21	163.74	14	163.32	163.50	7	6,207	0.11%
2019/09/17	1	162.00	3	160.00	163.00	-2	6,191	-0.03%
2019/09/16	6	161.67	0	0.00	162.00	6	6,208	0.10%
2019/09/12	4	164.88	3	164.00	167.00	1	6,221	0.02%
2019/09/11	29	149.97	3	159.00	155.50	26	6,115	0.43%
2019/09/10	25	148.96	10	150.10	149.50	15	6,027	0.25%
2019/09/09	0	0.00	16	149.69	148.50	-16	6,024	-0.27%
2019/09/06	1	150.00	15	150.17	152.00	-14	6,016	-0.23%
2019/09/05	11	150.09	13	149.62	149.50	-2	6,035	-0.03%
2019/09/04	3	143.17	3.1	144.73	146.50	-0.1	6,003	0.00%
2019/09/03	1	142.00	1	143.00	141.50	0	6,258	0.00%
2019/09/02	1	143.00	1.1	144.27	142.50	-0.1	6,345	0.00%
2019/08/30	2.1	140.81	1	144.50	137.00	1.1	6,354	0.02%
2019/08/29	0	0.00	1	141.50	139.50	-1	6,446	-0.02%
2019/08/28	0.1	136.50	2	137.75	136.50	-1.9	6,477	-0.03%
2019/08/27	4	140.75	0	0.00	139.00	4	6,511	0.06%
2019/08/26	13	136.46	0	0.00	141.00	13	6,534	0.20%
2019/08/23	14	142.79	0	0.00	140.00	14	6,560	0.21%
2019/08/22	24	146.06	4	147.00	143.50	20	6,542	0.31%
2019/08/21	10	142.25	0	0.00	146.00	10	6,519	0.15%
2019/08/19	1	144.00	0	0.00	141.50	1	6,668	0.01%
2019/08/16	2	139.50	0	0.00	139.50	2	6,761	0.03%
2019/08/15	6	141.42	0.1	142.00	142.00	5.9	6,802	0.09%
2019/08/14	4	141.13	7	140.64	140.00	-3	6,830	-0.04%
2019/08/13	3.1	138.42	4	136.88	137.00	-0.9	6,905	-0.01%
2019/08/12	0	0.00	5	140.00	137.00	-5	7,028	-0.07%
2019/08/08	9	136.67	11.1	138.15	140.00	-2.1	6,999	-0.03%
2019/08/07	6	133.75	13	135.46	132.00	-7	6,911	-0.10%
2019/08/06	5.1	126.47	0	0.00	129.00	5.1	6,759	0.08%
2019/08/05	7	130.86	8	131.50	128.00	-1	6,721	-0.01%
2019/08/02	12	128.50	11	129.05	128.00	1	6,697	0.01%
2019/08/01	22	136.98	5	136.70	137.50	17	6,555	0.26%
2019/07/31	10	130.50	29	132.48	137.50	-19	6,395	-0.30%
2019/07/30	0	0.00	21	125.55	125.00	-21	6,240	-0.34%
2019/07/29	7	128.43	0	0.00	129.00	7	6,282	0.11%
2019/07/26	5	128.50	5	129.00	128.50	0	6,401	0.00%
2019/07/25	3	126.67	2	128.00	127.00	1	6,397	0.02%
2019/07/24	1	124.50	3	124.17	125.50	-2	6,350	-0.03%
2019/07/23	35	130.24	6	126.33	126.00	29	6,387	0.45%
2019/07/22	7	123.07	0	0.00	129.50	7	6,256	0.11%
2019/07/19	17	117.68	16	117.84	118.00	1	6,133	0.02%
2019/07/18	10	112.00	5	112.50	112.50	5	6,100	0.08%
2019/07/17	5	112.50	5	116.50	115.00	0	6,113	0.00%
2019/07/16	10	117.65	5	115.80	115.00	5	6,170	0.08%
2019/07/11	0	0.00	15	115.00	114.00	-15	6,344	-0.24%
2019/07/10	15	111.83	0	0.00	112.00	15	6,461	0.23%
2019/07/09	1	117.50	0	0.00	117.50	1	6,531	0.02%
2019/07/05	0	0.00	1	118.50	116.50	-1	6,495	-0.02%
2019/07/04	3	117.00	0	0.00	119.00	3	6,540	0.05%
2019/07/03	0	0.00	27	118.00	117.50	-27	6,525	-0.41%
2019/07/02	2	116.75	30	117.22	118.50	-28	6,440	-0.43%
2019/07/01	9	115.00	20	116.60	118.00	-11	6,417	-0.17%
2019/06/28	6	110.75	4	110.88	109.00	2	6,305	0.03%
2019/06/27	7	106.07	28	109.13	112.00	-21	6,171	-0.34%
2019/06/25	0	0.00	5	105.00	104.00	-5	6,050	-0.08%
2019/06/24	1	103.00	0	0.00	103.50	1	6,065	0.02%
2019/06/21	0	0.00	1	101.50	102.00	-1	6,081	-0.02%
2019/06/20	7	105.29	11	105.18	104.50	-4	6,077	-0.07%
2019/06/19	2	102.00	2.4	102.58	103.00	-0.4	6,048	-0.01%
2019/06/18	1	99.90	1	99.00	98.70	0	6,026	0.00%
2019/06/17	30	98.73	20	100.21	98.90	10	6,073	0.16%
2019/06/13	38	100.87	3	99.30	99.40	35	6,074	0.58%
2019/06/12	1	103.50	1	99.90	99.90	0	6,206	0.00%
2019/06/11	5	96.44	10	102.18	100.00	-5	6,389	-0.08%
2019/06/10	2	89.95	10	93.74	94.60	-8	6,229	-0.13%
2019/06/05	18	91.41	17	88.60	88.30	1	6,198	0.02%
2019/06/04	58	89.86	8	90.91	91.60	50	6,100	0.82%
2019/05/30	0	0.00	2	86.55	87.00	-2	5,989	-0.03%
2019/05/29	0	0.00	1	83.40	84.00	-1	5,936	-0.02%
2019/05/28	3	85.63	3	84.30	84.60	0	5,951	0.00%
2019/05/27	34	84.03	32	81.39	82.80	2	5,916	0.03%
2019/05/24	11	90.77	37	88.08	88.10	-26	5,781	-0.45%
2019/05/23	2	87.75	13	90.48	90.50	-11	5,741	-0.19%
2019/05/22	3	93.30	3	94.50	93.00	0	5,668	0.00%
2019/05/21	0	0.00	1	90.40	90.50	-1	5,621	-0.02%
2019/05/20	1	88.30	2	87.50	89.60	-1	5,628	-0.02%
2019/05/17	5	94.68	7	94.59	91.80	-2	5,596	-0.04%
2019/05/16	37	103.95	9	101.56	102.00	28	5,524	0.51%
2019/05/15	2	108.50	28	109.55	108.50	-26	5,498	-0.47%
2019/05/14	4	100.00	4	103.00	104.50	0	5,448	0.00%
2019/05/13	14	102.93	0	0.00	100.50	14	5,444	0.26%
2019/05/10	18	103.31	9	105.50	106.50	9	5,499	0.16%
2019/05/09	1	104.50	55	106.86	104.00	-54	5,628	-0.96%
2019/05/08	0	0.00	40	108.25	109.00	-40	5,619	-0.71%
2019/05/07	3	109.67	2	108.50	107.50	1	5,629	0.02%
2019/05/06	25	107.52	21	108.12	105.50	4	5,579	0.07%
2019/05/03	24	108.69	1	105.00	112.00	23	5,487	0.42%
2019/04/30	2	99.90	3	100.57	101.50	-1	5,429	-0.02%
2019/04/29	24	96.43	27	98.69	98.70	-3	5,496	-0.05%
2019/04/26	1	99.50	10	100.59	99.50	-9	5,470	-0.16%
2019/04/24	16	100.59	5	101.80	102.00	11	5,741	0.19%
2019/04/23	66	103.99	30	103.50	104.50	36	5,721	0.63%
2019/04/22	17	101.00	2	101.75	104.00	15	5,674	0.26%
2019/04/19	4	103.25	24	101.23	102.00	-20	5,605	-0.36%
2019/04/18	0	0.00	3.6	99.92	100.00	-3.6	5,493	-0.06%
2019/04/17	0	0.00	1	97.40	98.10	-1	5,448	-0.02%
2019/04/16	26	97.60	3	96.87	98.10	23	5,368	0.43%
2019/04/15	6	92.62	1	92.00	92.00	5	5,296	0.09%
2019/04/12	0	0.00	1	86.20	87.30	-1	5,209	-0.02%
2019/04/11	0	0.00	2	86.85	86.50	-2	5,225	-0.04%
2019/04/10	30	86.70	1	86.40	87.90	29	5,296	0.55%
2019/04/09	1	88.00	0	0.00	87.70	1	5,283	0.02%
2019/04/08	0	0.00	11	88.93	88.20	-11	5,288	-0.21%
2019/04/03	0	0.00	3	89.77	90.80	-3	5,248	-0.06%
2019/04/02	3	89.10	34	88.55	88.20	-31	5,217	-0.59%
2019/04/01	2	87.85	0	0.00	87.40	2	5,177	0.04%
2019/03/29	44	88.10	4	87.40	88.80	40	5,144	0.78%
2019/03/27	0	0.00	1	85.20	85.10	-1	5,061	-0.02%
2019/03/26	1	85.20	0	0.00	83.50	1	5,049	0.02%
2019/03/25	1	84.70	0	0.00	85.00	1	5,080	0.02%
2019/03/22	0	0.00	30	85.07	84.60	-30	5,091	-0.59%
2019/03/18	1	80.70	2	80.65	81.30	-1	5,161	-0.02%
2019/03/15	55	80.34	5	80.30	80.50	50	5,150	0.97%
2019/03/14	4	76.88	5	77.88	77.80	-1	4,998	-0.02%
2019/03/13	0	0.00	1	72.80	72.70	-1	4,833	-0.02%
2019/03/12	2	70.55	2	70.65	70.80	0	4,830	0.00%
2019/03/11	1	69.40	0	0.00	69.20	1	5,033	0.02%
2019/03/08	0	0.00	1	67.40	67.00	-1	4,985	-0.02%
2019/03/06	0	0.00	1	66.50	67.20	-1	5,068	-0.02%
2019/03/05	1	68.50	0	0.00	67.50	1	5,124	0.02%
2019/02/27	0	0.00	2	67.30	68.30	-2	5,301	-0.04%
2019/02/22	1	69.30	1	69.20	68.80	0	5,313	0.00%
2019/02/21	4	70.40	4	71.18	69.90	0	5,302	0.00%
2019/02/20	1	69.70	2	70.10	69.40	-1	5,246	-0.02%
2019/02/19	0	0.00	2	71.10	70.60	-2	5,206	-0.04%
2019/02/18	5	69.66	4	69.25	69.60	1	5,144	0.02%
2019/02/15	3	66.13	6	66.32	66.80	-3	5,016	-0.06%
2019/02/14	1	64.80	1	65.60	65.20	0	4,913	0.00%
2019/02/13	1	65.00	3	64.90	64.20	-2	4,874	-0.04%
2019/02/12	2	65.45	1	64.50	65.00	1	4,821	0.02%
2019/02/11	5	65.26	1	65.50	65.50	4	4,776	0.08%
2019/01/30	1	60.00	5	61.10	61.00	-4	4,652	-0.09%
2019/01/25	0	0.00	6	57.20	57.50	-6	4,689	-0.13%
2019/01/23	1	58.10	1	57.80	57.70	0	4,748	0.00%
2019/01/22	11	58.56	3	58.87	57.60	8	4,736	0.17%
2019/01/21	1	58.10	1	58.60	58.90	0	4,698	0.00%
2019/01/18	8	57.78	4	57.58	57.30	4	4,629	0.09%
2019/01/17	5	57.78	3	57.40	56.80	2	4,596	0.04%
2019/01/16	8	57.64	6	58.73	59.20	2	4,485	0.04%
2019/01/15	0	0.00	2	54.35	54.30	-2	4,288	-0.05%
2019/01/11	1	53.60	0	0.00	53.60	1	4,275	0.02%
2019/01/10	0	0.00	2	53.80	53.60	-2	4,281	-0.05%
2019/01/08	0	0.00	1	52.90	53.00	-1	4,316	-0.02%
2019/01/02	3	52.37	1	52.30	51.70	2	4,356	0.05%
2018/12/27	6	49.25	12	49.18	49.25	-6	4,318	-0.14%
2018/12/20	1	49.50	1	49.65	49.20	0	4,354	0.00%
2018/12/19	0	0.00	3	49.40	49.80	-3	4,322	-0.07%
2018/12/17	0	0.00	2	52.85	52.30	-2	4,222	-0.05%
2018/12/14	9	52.49	0	0.00	53.30	9	4,258	0.21%
2018/12/13	0	0.00	1	53.00	52.50	-1	4,236	-0.02%
2018/12/12	6	54.10	5	53.72	53.80	1	4,180	0.02%
2018/12/10	1	50.50	1	49.90	50.00	0	3,929	0.00%
2018/12/07	4	49.39	1	49.50	49.40	3	3,888	0.08%
2018/12/06	5	51.04	11	50.13	48.35	-6	3,858	-0.16%
2018/12/05	0	0.00	1	54.00	53.50	-1	3,781	-0.03%
2018/12/04	7	55.41	2	55.70	55.00	5	3,744	0.13%
2018/11/30	0	0.00	1	47.85	48.60	-1	3,466	-0.03%
2018/11/29	2	49.13	1	48.80	48.00	1	3,443	0.03%
2018/11/27	0	0.00	3	46.57	47.15	-3	3,276	-0.09%
2018/11/22	3	44.63	1	44.00	43.15	2	3,086	0.06%
2018/11/14	2	45.65	0	0.00	44.35	2	3,035	0.07%
2018/11/13	1	45.10	0	0.00	45.40	1	3,031	0.03%
2018/11/08	0	0.00	1	46.25	46.55	-1	3,029	-0.03%
2018/11/06	1	46.50	0	0.00	45.55	1	3,001	0.03%
2018/11/05	4	49.06	4	48.38	47.30	0	2,955	0.00%
2018/11/02	1	45.00	1	45.55	46.00	0	2,851	0.00%
2018/11/01	1	42.60	0	0.00	43.20	1	2,695	0.04%
2018/10/17	0	0.00	2	40.80	41.80	-2	2,590	-0.08%
2018/10/01	0	0.00	1	59.50	60.20	-1	2,296	-0.04%
2018/09/28	1	58.00	0	0.00	59.00	1	2,341	0.04%
2018/09/26	2	60.60	0	0.00	59.80	2	2,505	0.08%
2018/09/21	2	61.50	2	60.00	62.00	0	2,514	0.00%
2018/09/12	0	0.00	5	59.58	59.70	-5	2,605	-0.19%
2018/09/10	1	62.10	1	64.10	61.00	0	2,632	0.00%
2018/09/07	1	67.00	0	0.00	65.50	1	2,636	0.04%
2018/09/05	0	0.00	1	67.60	68.00	-1	2,653	-0.04%
2018/09/04	0	0.00	1	68.90	68.80	-1	2,645	-0.04%
2018/08/29	1	66.70	0	0.00	66.50	1	2,930	0.03%
2018/08/06	5	73.80	0	0.00	72.20	5	3,469	0.14%
2018/08/03	0	0.00	1	75.70	76.00	-1	3,393	-0.03%
2018/08/01	0	0.00	2	73.00	74.20	-2	3,346	-0.06%
2018/07/30	0	0.00	1	70.50	70.40	-1	3,329	-0.03%
2018/07/24	1	70.70	0	0.00	71.10	1	3,386	0.03%
2018/07/16	1	71.40	1	71.30	71.30	0	3,682	0.00%
2018/07/13	0	0.00	3	72.10	72.00	-3	3,678	-0.08%
2018/07/12	1	71.70	0	0.00	72.60	1	3,690	0.03%
2018/07/11	3	74.00	1	73.70	73.90	2	3,701	0.05%
2018/07/10	0	0.00	1	75.80	75.90	-1	3,673	-0.03%
2018/07/09	1	74.70	1	74.10	74.40	0	3,627	0.00%
2018/07/05	0	0.00	7	75.16	73.80	-7	3,524	-0.20%
2018/07/04	0	0.00	3	71.90	72.70	-3	3,340	-0.09%
2018/07/03	1	72.70	0	0.00	70.50	1	3,322	0.03%
2018/07/02	5	71.60	0	0.00	71.60	5	3,317	0.15%
2018/06/28	0	0.00	2	70.75	69.90	-2	3,303	-0.06%
2018/06/26	0	0.00	64	68.19	68.60	-64	3,320	-1.93%
2018/06/22	2	67.35	0	0.00	66.90	2	3,334	0.06%
2018/06/21	1	68.60	1	70.80	68.50	0	3,314	0.00%
2018/06/19	2	69.55	0	0.00	68.80	2	3,317	0.06%
2018/06/15	2	71.30	1	72.90	70.80	1	3,321	0.03%
2018/06/14	0	0.00	2	73.50	71.80	-2	3,295	-0.06%
2018/06/13	0	0.00	1	73.10	72.40	-1	3,364	-0.03%
2018/06/12	1	71.50	13	72.29	72.00	-12	3,403	-0.35%
2018/06/11	0	0.00	3	72.77	72.40	-3	3,464	-0.09%
2018/06/08	6	70.92	5	71.20	71.00	1	3,418	0.03%
2018/06/07	59	72.22	0	0.00	71.70	59	3,482	1.69%
2018/06/06	2	74.40	2	74.70	73.80	0	3,442	0.00%
2018/06/05	16	73.85	2	75.15	71.20	14	3,301	0.42%
2018/06/04	0	0.00	7	69.83	70.80	-7	3,032	-0.23%
2018/05/31	1	64.70	0	0.00	64.20	1	2,881	0.03%
2018/05/30	2	65.00	0	0.00	64.50	2	2,843	0.07%
2018/05/29	3	65.50	2	67.65	67.10	1	2,817	0.04%
2018/05/28	0	0.00	1	66.10	66.00	-1	2,936	-0.03%
2018/05/25	5	63.10	1	63.60	63.30	4	3,014	0.13%
2018/05/22	1	63.00	0	0.00	62.40	1	3,396	0.03%
2018/05/16	1	64.90	0	0.00	64.50	1	3,738	0.03%
2018/05/15	6	66.22	0	0.00	65.60	6	3,788	0.16%
2018/05/14	2	66.00	2	66.90	66.70	0	3,808	0.00%
2018/05/10	1	67.00	2	67.60	66.80	-1	3,786	-0.03%
2018/05/09	1	66.20	0	0.00	66.60	1	3,788	0.03%
2018/05/08	1	65.70	1	66.50	67.30	0	3,811	0.00%
2018/05/07	0	0.00	1	67.40	65.00	-1	3,801	-0.03%
2018/05/04	1	66.20	0	0.00	65.90	1	3,792	0.03%
2018/05/03	2	67.75	0	0.00	66.10	2	3,786	0.05%
2018/05/02	0	0.00	0	67.50	67.80	0	3,765	0.00%
2018/04/30	0	0.00	0	66.50	66.50	0	3,715	0.00%
2018/04/23	0	0.00	2	61.70	62.00	-2	3,467	-0.06%
2018/04/20	2	67.50	0	0.00	68.50	2	3,387	0.06%
2018/04/18	0	0.00	1	68.60	69.20	-1	3,461	-0.03%
2018/04/12	0	0.00	1	72.30	72.50	-1	3,403	-0.03%
2018/04/03	0	0.00	2	69.75	71.40	-2	3,462	-0.06%
2018/04/02	1	71.40	0	0.00	70.00	1	3,484	0.03%
2018/03/30	0	0.00	1	70.50	71.50	-1	3,470	-0.03%
2018/03/29	0	0.00	3	68.00	68.60	-3	3,408	-0.09%
2018/03/28	1	67.40	1	68.30	67.40	0	3,386	0.00%
2018/03/26	1	71.20	3	71.10	70.70	-2	3,344	-0.06%
2018/03/23	1	68.50	1	71.30	70.20	0	3,332	0.00%
2018/03/22	3	72.37	0.8	71.90	71.90	2.2	3,307	0.07%
2018/03/21	1	74.00	0	0.00	76.00	1	3,250	0.03%
2018/03/20	0	0.00	1	73.00	73.00	-1	3,194	-0.03%
2018/03/19	0	0.00	2	73.80	74.50	-2	3,142	-0.06%
2018/03/16	1	72.00	1	70.50	70.50	0	3,065	0.00%
2018/03/15	1	70.40	0	0.00	70.70	1	3,000	0.03%
2018/03/12	2	73.10	0	0.00	71.70	2	2,784	0.07%
2018/03/08	0	0.00	1	71.80	71.20	-1	2,753	-0.04%
2018/03/07	0	0.00	3	72.57	72.00	-3	2,744	-0.11%
2018/03/06	2	71.30	20	72.12	74.00	-18	2,742	-0.66%
2018/03/05	3	74.83	2	74.15	73.30	1	2,723	0.04%
2018/03/02	2	74.70	2	75.50	74.40	0	2,746	0.00%
2018/03/01	4	76.63	4	77.15	74.80	0	2,766	0.00%
2018/02/27	7	76.67	3	77.13	76.50	4	2,592	0.15%
2018/02/26	32	76.49	14	75.81	77.80	18	2,536	0.71%
2018/02/23	0	0.00	2	70.50	70.80	-2	2,217	-0.09%
2018/02/22	2	71.30	2	72.00	71.50	0	2,170	0.00%
2018/02/21	5	73.08	1	73.10	72.10	4	2,135	0.19%
2018/02/12	2	69.40	22	70.00	69.70	-20	2,006	-1.00%
2018/02/09	1	68.30	1	67.40	67.40	0	1,910	0.00%
2018/02/08	0	0.00	113	65.96	67.50	-113	1,830	-6.17%	大賣/鉅額交易
2018/02/07	3	64.60	16	66.86	64.50	-13	1,774	-0.73%
2018/02/06	13	62.42	0	0.00	63.10	13	1,717	0.76%
2018/02/05	0	0.00	1	62.90	63.10	-1	1,705	-0.06%
2018/02/02	5	63.66	0	0.00	63.20	5	1,719	0.29%
2018/02/01	19	63.44	0	0.00	63.20	19	1,732	1.10%
2018/01/31	22	61.33	0	0.00	62.20	22	1,734	1.27%
2018/01/30	5	63.00	0	0.00	62.90	5	1,687	0.30%
2018/01/29	0	0.00	5	64.70	64.80	-5	1,675	-0.30%
2018/01/23	5	64.34	2	65.30	64.30	3	1,759	0.17%
2018/01/22	2	64.00	0	0.00	65.20	2	1,815	0.11%
2018/01/19	5	64.10	0	0.00	64.10	5	1,829	0.27%
2018/01/18	1	66.30	0	0.00	66.00	1	1,834	0.05%
2018/01/17	57	67.51	0	0.00	66.80	57	1,856	3.07%
2018/01/12	0	0.00	1	69.40	67.60	-1	1,879	-0.05%
2018/01/04	14	68.60	14	68.43	68.50	0	2,043	0.00%