聯茂 (6213)-元大-台北券商分點個股進出

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
110.5
漲跌
▼0.5
漲幅
-0.45%
成交量
5,666張
產業
上市電子零組件類股
775人加入追蹤

立即追蹤
本地時間:14:30

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

聯茂 (6213)籌碼相關－元大-台北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-台北券商分點個股進出
元大-台北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
2024/05/30	11.1	111.50	2	111.00	111.00	9.1	11,518	0.08%
2024/05/29	1	115.00	1	115.00	114.00	0	11,426	0.00%
2024/05/28	1.1	117.86	6.2	117.34	117.50	-5.1	11,323	-0.05%
2024/05/27	5	113.30	4	113.00	112.50	1	11,037	0.01%
2024/05/24	31	111.87	1	112.50	113.50	30	10,881	0.28%
2024/05/23	6	110.58	4	109.50	109.50	2	10,741	0.02%
2024/05/22	4	112.63	9.1	111.63	111.50	-5.1	10,565	-0.05%
2024/05/17	0.1	106.50	0	0.00	106.00	0.1	10,286	0.00%
2024/05/16	0	0.00	1	107.50	107.00	-1	10,499	-0.01%
2024/05/15	0	0.00	2	105.50	104.50	-2	10,512	-0.02%
2024/05/14	1.1	105.05	0	0.00	105.00	1.1	10,563	0.01%
2024/05/13	6	105.17	0	0.00	104.00	6	10,807	0.06%
2024/05/10	0	0.00	4	108.50	109.00	-4	10,763	-0.04%
2024/05/09	0	0.00	5	106.80	106.50	-5	10,623	-0.05%
2024/05/08	4	101.50	4	102.25	103.00	0	10,448	0.00%
2024/05/07	6	102.67	0	101.50	103.50	6	10,350	0.06%
2024/05/06	4.1	107.99	10	107.00	106.00	-5.9	9,979	-0.06%
2024/05/03	6	110.08	2	108.50	107.00	4	9,902	0.04%
2024/05/02	4	107.50	0	0.00	107.50	4	9,780	0.04%
2024/04/30	0	0.00	1	111.50	109.50	-1	9,739	-0.01%
2024/04/29	2	110.00	0	0.00	109.50	2	9,674	0.02%
2024/04/26	1	110.50	1	110.50	110.00	0	9,670	0.00%
2024/04/25	1	113.50	1	112.50	111.50	0	9,490	0.00%
2024/04/24	3	111.17	0	0.00	111.00	3	9,347	0.03%
2024/04/23	2	106.00	19	110.24	109.00	-17	9,238	-0.18%
2024/04/22	17.1	108.53	3	108.33	107.00	14.1	9,079	0.16%
2024/04/19	2	109.00	21	107.90	110.00	-19	8,913	-0.21%
2024/04/18	2	110.50	11	112.64	111.50	-9	8,768	-0.10%
2024/04/17	29	109.07	8	111.00	111.00	21	8,658	0.24%
2024/04/16	13	106.31	36	110.44	107.50	-23	8,395	-0.27%
2024/04/15	5.1	117.86	1.2	117.17	116.00	3.9	8,153	0.05%
2024/04/12	1	118.00	2	122.00	121.50	-1	8,020	-0.01%
2024/04/11	4.1	121.20	1	121.00	118.50	3.1	7,824	0.04%
2024/04/10	7	124.21	9	125.44	124.00	-2	7,812	-0.03%
2024/04/09	27	117.24	6	117.17	117.50	21	7,233	0.29%
2024/04/08	10.2	112.51	6.3	111.73	111.50	3.9	6,703	0.06%
2024/04/03	9	120.56	15	119.23	116.50	-6	6,408	-0.09%
2024/04/02	3	110.50	37	115.93	117.50	-34	5,728	-0.59%
2024/04/01	9	105.33	19	105.79	107.00	-10	5,015	-0.20%
2024/03/29	2	95.91	23.1	97.19	98.30	-21.1	4,421	-0.48%
2024/03/28	0	0.00	6	89.40	89.40	-6	3,870	-0.16%
2024/03/27	5	85.00	0	0.00	84.60	5	3,696	0.14%
2024/03/26	0	0.00	4	86.30	85.70	-4	3,698	-0.11%
2024/03/25	3	85.40	0	0.00	84.80	3	3,635	0.08%
2024/03/22	0	0.00	1	85.50	85.70	-1	3,622	-0.03%
2024/03/20	0	0.00	4	83.00	83.00	-4	3,635	-0.11%
2024/03/18	0.1	83.20	0	0.00	83.70	0.1	3,672	0.00%
2024/03/15	1	81.50	0	0.00	81.50	1	3,674	0.03%
2024/03/14	0.1	81.64	0	0.00	81.90	0.1	3,715	0.00%
2024/03/12	1	83.60	0	0.00	83.40	1	3,729	0.03%
2024/03/11	1.1	84.91	0	0.00	84.50	1.1	3,817	0.03%
2024/03/08	23	85.89	1	87.30	85.50	22	3,807	0.58%
2024/03/07	4	90.75	1	93.00	88.70	3	3,762	0.08%
2024/03/06	0	0.00	1.4	91.10	91.10	-1.4	3,732	-0.04%
2024/03/04	0	0.00	2	90.70	90.80	-2	3,730	-0.05%
2024/03/01	0	0.00	6	90.58	90.60	-6	3,747	-0.16%
2024/02/29	2	86.65	0	0.00	89.20	2	3,722	0.05%
2024/02/27	1.1	86.63	0	0.00	86.00	1.1	3,707	0.03%
2024/02/26	2.1	88.04	2	88.80	89.00	0.1	3,689	0.00%
2024/02/23	1.4	89.46	0	0.00	88.90	1.4	3,728	0.04%
2024/02/22	6	91.08	1	89.70	89.70	5	3,735	0.13%
2024/02/21	4	91.00	0.2	91.10	90.30	3.8	3,783	0.10%
2024/02/20	2	91.80	2	90.10	91.10	0	3,790	0.00%
2024/02/19	6	96.53	9.4	97.75	92.80	-3.4	3,790	-0.09%
2024/02/16	12	91.50	13	92.99	94.80	-1	3,690	-0.03%
2024/02/15	23	89.93	20	90.96	91.00	3	3,687	0.08%
2024/02/05	3	89.83	6.2	90.08	89.60	-3.2	3,690	-0.09%
2024/02/02	4	84.00	6	86.33	86.70	-2	3,620	-0.06%
2024/02/01	2	84.00	1	82.90	82.90	1	3,621	0.03%
2024/01/31	4.1	83.01	4	82.90	82.90	0.1	3,650	0.00%
2024/01/30	4	84.20	9	84.60	84.60	-5	3,686	-0.14%
2024/01/29	0	0.00	3	83.90	83.90	-3	3,739	-0.08%
2024/01/25	8	85.45	0	0.00	84.00	8	3,996	0.20%
2024/01/24	4	85.10	6	85.60	85.60	-2	4,154	-0.05%
2024/01/23	1	85.40	0	0.00	85.20	1	4,251	0.02%
2024/01/22	6	85.42	15	85.51	86.20	-9	4,309	-0.21%
2024/01/18	0.1	80.58	0	0.00	80.20	0.1	4,347	0.00%
2024/01/17	4	83.43	0	0.00	80.50	4	4,411	0.09%
2024/01/16	9	85.33	0	0.00	84.60	9	4,438	0.20%
2024/01/15	4	86.45	4.2	86.75	86.40	-0.2	4,498	0.00%
2024/01/12	1	87.10	2.3	87.82	85.80	-1.3	4,632	-0.03%
2024/01/11	1	83.80	0	0.00	85.50	1	4,688	0.02%
2024/01/10	0	84.40	0	0.00	84.60	0	4,903	0.00%
2024/01/08	0	0.00	2	87.10	87.10	-2	5,025	-0.04%
2024/01/05	0	0.00	2	86.90	87.00	-2	5,090	-0.04%
2024/01/04	22	88.82	23	86.05	85.60	-1	5,041	-0.02%
2024/01/03	14	84.75	16	85.38	85.20	-2	4,974	-0.04%
2024/01/02	0	0.00	5	85.08	84.60	-5	5,032	-0.10%
2023/12/29	10	85.50	11	84.77	84.80	-1	5,105	-0.02%
2023/12/28	2	83.70	0	0.00	83.70	2	5,144	0.04%
2023/12/27	2	83.00	4	83.90	84.00	-2	5,356	-0.04%
2023/12/26	1	83.10	0	0.00	82.60	1	5,566	0.02%
2023/12/21	2	82.10	2	82.70	82.80	0	5,963	0.00%
2023/12/20	0	0.00	2	82.70	82.70	-2	6,066	-0.03%
2023/12/18	4	83.95	0	0.00	82.30	4	6,344	0.06%
2023/12/15	3	82.90	5	84.50	84.50	-2	6,388	-0.03%
2023/12/14	0	0.00	105.2	83.32	84.30	-105.2	6,420	-1.64%	大賣/鉅額交易
2023/12/13	5	82.28	0.4	82.20	81.60	4.6	6,384	0.07%
2023/12/12	2	82.80	0	0.00	82.20	2	6,416	0.03%
2023/12/11	1	83.50	4	83.50	83.50	-3	6,444	-0.05%
2023/12/08	1	83.40	4	82.80	82.80	-3	6,443	-0.05%
2023/12/07	1	81.20	0	0.00	81.20	1	6,451	0.02%
2023/12/06	11	84.47	2	84.10	82.00	9	6,465	0.14%
2023/12/05	4	86.00	4	86.55	86.60	0	6,450	0.00%
2023/12/04	2	86.50	111	86.90	87.10	-109	6,510	-1.67%	大賣/鉅額交易
2023/12/01	4	87.18	0	0.00	87.00	4	6,698	0.06%
2023/11/28	15	86.90	15	88.10	88.90	0	7,714	0.00%
2023/11/27	2	86.40	6	86.40	85.50	-4	8,433	-0.05%
2023/11/24	0	87.55	0	0.00	87.20	0	9,029	0.00%
2023/11/22	0	89.59	0	0.00	89.90	0	9,316	0.00%
2023/11/21	6	89.83	8	90.34	90.60	-2	9,307	-0.02%
2023/11/20	2.1	89.21	2	90.30	90.80	0.1	9,322	0.00%
2023/11/17	2	88.20	2	89.60	89.70	0	9,256	0.00%
2023/11/16	2	87.90	2	88.50	88.50	0	9,366	0.00%
2023/11/15	0	0.00	19	89.11	89.80	-19	9,390	-0.20%
2023/11/14	0	86.30	0	0.00	86.80	0	9,363	0.00%
2023/11/13	1	87.60	1	87.00	87.30	0	9,343	0.00%
2023/11/10	17	86.95	16	87.00	87.20	1	9,237	0.01%
2023/11/09	0	0.00	4	83.40	83.50	-4	9,025	-0.04%
2023/11/07	3	83.13	7	83.29	84.00	-4	8,941	-0.04%
2023/11/06	2	82.10	10	82.90	83.10	-8	8,904	-0.09%
2023/11/03	4.1	81.21	3	81.77	80.80	1.1	8,842	0.01%
2023/11/02	10	82.07	6	82.33	81.10	4	8,803	0.05%
2023/11/01	2	79.10	10	80.18	80.20	-8	8,687	-0.09%
2023/10/31	6	78.57	0	0.00	75.90	6	8,540	0.07%
2023/10/30	7	79.29	0	0.00	79.20	7	8,509	0.08%
2023/10/27	0	0.00	8	82.75	80.10	-8	8,493	-0.09%
2023/10/26	10.1	81.40	2	80.35	80.40	8.1	8,546	0.09%
2023/10/25	2.2	82.65	0	0.00	83.00	2.2	8,644	0.03%
2023/10/24	2.3	80.10	10	82.12	83.00	-7.7	8,934	-0.09%
2023/10/23	2.2	79.80	0	0.00	78.60	2.2	9,231	0.02%
2023/10/20	1.2	78.91	0	0.00	80.00	1.2	9,253	0.01%
2023/10/19	0	78.05	0	0.00	76.90	0	9,169	0.00%
2023/10/18	20.1	79.97	6	79.10	79.00	14.1	9,114	0.15%
2023/10/17	21.2	87.08	0	0.00	86.30	21.2	9,011	0.24%
2023/10/16	3	88.90	2	89.60	89.30	1	8,989	0.01%
2023/10/13	4	93.93	3	91.53	90.60	1	9,086	0.01%
2023/10/12	4.1	95.14	1	94.50	94.50	3.1	9,057	0.03%
2023/10/11	0.1	95.64	1	94.70	94.40	-0.9	9,041	-0.01%
2023/10/06	2	95.50	6	95.27	95.10	-4	8,904	-0.04%
2023/10/05	2	94.55	5	94.72	94.80	-3	8,794	-0.03%
2023/10/04	79.1	93.85	5	93.54	93.90	74.1	8,686	0.85%
2023/10/03	7	94.64	14	96.03	94.40	-7	8,606	-0.08%
2023/10/02	1	94.80	4	94.13	94.20	-3	8,398	-0.04%
2023/09/28	0	0.00	6	91.57	91.20	-6	8,187	-0.07%
2023/09/27	2	87.60	5	89.42	89.50	-3	8,052	-0.04%
2023/09/26	13	88.63	35	88.77	87.60	-22	7,972	-0.28%
2023/09/25	25	89.11	4	89.20	89.10	21	7,783	0.27%
2023/09/22	2	86.10	6.1	86.06	86.10	-4.1	7,668	-0.05%
2023/09/21	2	81.20	0	0.00	81.10	2	7,431	0.03%
2023/09/20	4	82.75	0	0.00	81.40	4	7,360	0.05%
2023/09/18	2	86.30	0	0.00	85.60	2	7,240	0.03%
2023/09/15	3	87.83	0	0.00	87.40	3	7,212	0.04%
2023/09/14	0.1	86.30	0	0.00	86.80	0.1	7,154	0.00%
2023/09/13	2	85.80	0	0.00	85.30	2	7,103	0.03%
2023/09/12	1	87.10	0	0.00	87.40	1	7,055	0.01%
2023/09/08	10.1	90.34	7	90.70	90.60	3.1	6,977	0.04%
2023/09/07	12	93.08	0	0.00	92.30	12	6,860	0.17%
2023/09/06	5	93.64	4	95.15	94.30	1	6,786	0.01%
2023/09/05	2.1	93.61	9	94.73	94.90	-6.9	6,575	-0.11%
2023/09/04	21	92.37	2.5	91.45	90.20	18.5	6,214	0.30%
2023/09/01	4.1	97.22	2.2	97.00	96.60	1.9	5,864	0.03%
2023/08/31	51	98.08	37	98.26	98.40	14	5,502	0.25%
2023/08/30	24	91.31	25	94.22	96.40	-1	4,725	-0.02%
2023/08/29	14	88.66	38.2	88.41	87.70	-24.2	4,088	-0.59%
2023/08/28	0	0.00	5	83.20	83.00	-5	3,758	-0.13%
2023/08/25	4.2	81.78	11	82.35	82.70	-6.8	3,720	-0.18%
2023/08/24	2	83.05	6	83.68	82.90	-4	3,679	-0.11%
2023/08/23	2	81.60	0	0.00	81.30	2	3,611	0.06%
2023/08/22	25.5	85.41	0	0.00	81.60	25.5	3,604	0.71%
2023/08/21	0	0.00	6	82.17	82.30	-6	3,464	-0.17%
2023/08/18	4	79.38	13	79.95	79.30	-9	3,386	-0.27%
2023/08/17	0	0.00	5	79.32	80.00	-5	3,273	-0.15%
2023/08/16	2.2	72.14	2	73.70	73.80	0.2	3,223	0.01%
2023/08/14	4	72.70	0	0.00	72.50	4	3,215	0.12%
2023/08/09	2	76.30	1	75.70	75.70	1	3,202	0.03%
2023/08/08	1	76.60	5	76.00	75.70	-4	3,200	-0.12%
2023/08/07	0	0.00	2	79.00	78.80	-2	3,205	-0.06%
2023/08/04	2	74.60	0	0.00	74.60	2	3,186	0.06%
2023/08/01	2	78.85	0	0.00	77.70	2	3,066	0.07%
2023/07/31	10	80.86	1	81.60	79.20	9	3,016	0.30%
2023/07/28	9	82.00	6	83.57	81.70	3	2,893	0.10%
2023/07/27	7	87.26	21	87.92	83.50	-14	2,734	-0.51%
2023/07/26	15	85.50	7	84.53	82.20	8	2,363	0.34%
2023/07/25	9	84.39	6	83.02	85.90	3	1,976	0.15%
2023/07/24	7	78.24	6	78.37	78.10	1	1,902	0.05%
2023/07/21	2	76.00	4	78.33	78.30	-2	1,858	-0.11%
2023/07/20	11	78.95	4	78.20	77.80	7	1,825	0.38%
2023/07/19	0	0.00	2	78.35	78.10	-2	1,687	-0.12%
2023/07/18	3	76.20	3	77.77	78.00	0	1,612	0.00%
2023/07/17	2	72.90	2	75.60	75.60	0	1,464	0.00%
2023/07/14	4	71.95	0	0.00	72.00	4	1,421	0.28%
2023/07/13	6	70.47	0	0.00	70.70	6	1,413	0.42%
2023/07/10	2	67.00	0	0.00	66.60	2	1,370	0.15%
2023/07/07	2.1	70.17	0	0.00	69.30	2.1	1,369	0.15%
2023/07/04	0	0.00	1	70.00	70.10	-1	1,364	-0.07%
2023/07/03	0	0.00	0	69.50	70.00	0	1,370	0.00%
2023/06/29	2	68.80	0	0.00	68.60	2	1,398	0.14%
2023/06/26	1	69.60	0	0.00	69.20	1	1,466	0.07%
2023/06/21	0	0.00	2	71.00	71.00	-2	1,481	-0.13%
2023/06/14	5	73.50	0	0.00	73.30	5	1,494	0.33%
2023/06/12	1	71.10	0	0.00	71.70	1	1,470	0.07%
2023/06/09	0	0.00	11	71.10	71.00	-11	1,472	-0.75%
2023/06/07	6	71.70	0	0.00	72.70	6	1,501	0.40%
2023/06/06	0	0.00	5	70.20	70.50	-5	1,464	-0.34%
2023/06/02	0	0.00	3	72.10	71.60	-3	1,464	-0.20%
2023/06/01	0	0.00	25	71.67	71.60	-25	1,486	-1.68%
2023/05/31	2	72.10	0	0.00	72.10	2	1,494	0.13%
2023/05/30	25	71.66	14	72.75	72.70	11	1,487	0.74%
2023/05/29	0	0.00	1	71.40	72.30	-1	1,474	-0.07%
2023/05/25	10	71.20	0	0.00	70.70	10	1,457	0.69%
2023/05/22	1	71.98	0	0.00	70.80	1	1,457	0.07%
2023/05/09	0	0.00	10	69.70	69.70	-10	1,412	-0.71%
2023/04/28	3	69.90	0	0.00	69.90	3	1,752	0.17%
2023/04/25	0	0.00	1	70.70	69.10	-1	1,757	-0.06%
2023/04/24	1	71.70	0	0.00	71.50	1	1,736	0.06%
2023/04/19	1	76.00	0	0.00	74.60	1	1,765	0.06%
2023/04/17	1	79.00	0	0.00	78.40	1	1,731	0.06%
2023/04/11	0	0.00	1	78.70	78.80	-1	1,708	-0.06%
2023/03/29	0	0.00	2	77.30	77.30	-2	1,664	-0.12%
2023/03/27	0	0.00	0.1	77.10	77.20	-0.1	1,663	-0.01%
2023/03/13	0	0.00	1	73.70	75.20	-1	1,941	-0.05%
2023/03/09	1	77.50	0	0.00	77.50	1	2,000	0.05%
2023/03/08	0	0.00	4	77.00	76.80	-4	2,013	-0.20%
2023/02/24	2	77.00	0	0.00	75.30	2	2,335	0.09%
2023/02/21	0	0.00	166	77.33	77.40	-166	2,466	-6.73%	大賣/鉅額交易
2023/02/20	0	0.00	27	77.67	78.40	-27	2,663	-1.01%
2023/02/08	1	80.00	0	0.00	79.70	1	3,114	0.03%
2023/02/07	4	79.73	0	0.00	79.60	4	3,352	0.12%
2023/02/06	0	0.00	3	81.50	79.40	-3	3,448	-0.09%
2023/02/03	0	0.00	1	81.50	81.90	-1	3,419	-0.03%
2023/02/02	4	82.58	0	0.00	82.70	4	3,401	0.12%
2023/02/01	2	82.45	2	82.80	82.80	0	3,352	0.00%
2023/01/16	2	73.50	0	0.00	73.20	2	3,150	0.06%
2023/01/05	2	74.00	0	0.00	73.10	2	3,137	0.06%
2022/12/22	0	0.00	4	71.60	71.60	-4	3,190	-0.13%
2022/12/20	1	71.80	0	0.00	72.20	1	3,216	0.03%
2022/12/19	0	0.00	1	74.00	74.00	-1	3,227	-0.03%
2022/12/14	0	0.00	1	76.90	77.10	-1	3,213	-0.03%
2022/12/12	1	76.50	0	0.00	76.50	1	3,246	0.03%
2022/12/08	1	73.30	9	76.22	76.50	-8	3,450	-0.23%
2022/12/07	4	73.70	2	74.20	72.30	2	3,413	0.06%
2022/12/06	9	75.90	0	0.00	75.20	9	3,369	0.27%
2022/12/05	0	0.00	1.4	77.36	77.10	-1.4	3,295	-0.04%
2022/12/01	0.4	76.90	0	0.00	76.30	0.4	3,259	0.01%
2022/11/29	2	73.90	2	75.50	75.40	0	3,196	0.00%
2022/11/28	1	74.00	1	75.10	75.30	0	3,192	0.00%
2022/11/25	1	75.00	0	0.00	75.00	1	3,183	0.03%
2022/11/23	4	75.50	9	75.88	76.30	-5	3,090	-0.16%
2022/11/22	2	74.20	0	0.00	73.90	2	2,927	0.07%
2022/11/17	2	74.00	0	0.00	74.60	2	2,884	0.07%
2022/11/16	2	74.90	4	74.68	75.10	-2	2,832	-0.07%
2022/11/15	3	71.50	4	71.60	71.50	-1	2,654	-0.04%
2022/11/14	1	70.70	0	0.00	70.10	1	2,625	0.04%
2022/11/11	1	68.60	21	70.66	70.30	-20	2,613	-0.77%
2022/11/10	0	0.00	8	68.14	68.50	-8	2,520	-0.32%
2022/11/09	0	0.00	1	68.50	68.20	-1	2,479	-0.04%
2022/11/08	0	0.00	6	67.85	68.30	-6	2,445	-0.25%
2022/11/07	15	67.27	7	67.14	67.30	8	2,410	0.33%
2022/11/04	11	66.99	4	67.10	67.80	7	2,359	0.30%
2022/11/03	17	63.64	12.1	64.69	66.70	5	2,214	0.22%
2022/10/28	0.1	54.30	0	0.00	53.30	0.1	1,991	0.00%
2022/10/13	1	52.80	0	0.00	51.80	1	2,306	0.04%
2022/10/06	0	0.00	1	59.50	59.70	-1	2,298	-0.04%
2022/10/05	6	60.83	0	0.00	60.30	6	2,320	0.26%
2022/09/29	5	59.90	0	0.00	59.60	5	2,433	0.21%
2022/09/19	0	0.00	2	70.00	69.50	-2	2,520	-0.08%
2022/09/16	5	70.22	3	72.23	70.40	2	2,486	0.08%
2022/09/15	0	0.00	4.1	69.40	69.40	-4.1	2,275	-0.18%
2022/09/13	0	0.00	6	68.20	68.40	-6	2,257	-0.27%
2022/09/07	2	66.00	2	67.00	66.90	0	2,287	0.00%
2022/09/06	0	0.00	2	67.00	67.00	-2	2,286	-0.09%
2022/09/02	1	68.00	0	0.00	67.80	1	2,250	0.04%
2022/09/01	0	0.00	3	67.70	67.40	-3	2,230	-0.13%
2022/08/31	1	67.70	1	68.00	68.00	0	2,218	0.00%
2022/08/30	3	65.87	0	0.00	66.90	3	2,190	0.14%
2022/08/24	2	69.00	0	0.00	67.90	2	2,173	0.09%
2022/08/22	0.1	67.80	0	0.00	66.80	0.1	2,105	0.00%
2022/08/17	0	0.00	2	69.60	69.60	-2	1,981	-0.10%
2022/08/16	0	0.00	1	68.20	68.00	-1	1,948	-0.05%
2022/08/10	1	64.60	0	0.00	64.40	1	1,898	0.05%
2022/08/09	2	63.50	0	0.00	63.70	2	1,887	0.11%
2022/07/25	0	0.00	2	75.00	74.80	-2	1,513	-0.13%
2022/07/19	1	73.40	0	0.00	73.00	1	1,362	0.07%
2022/07/14	3	72.70	0	0.00	73.30	3	1,331	0.23%
2022/07/13	2	72.00	0	0.00	71.90	2	1,325	0.15%
2022/06/30	10	72.00	0	0.00	71.80	10	1,157	0.86%
2022/06/16	1	91.00	0	0.00	90.50	1	1,072	0.09%
2022/06/15	1	96.50	0	0.00	95.50	1	1,071	0.09%
2022/06/08	2	103.50	2	104.00	104.00	0	1,177	0.00%
2022/06/07	2	103.50	0	0.00	103.00	2	1,187	0.17%
2022/06/01	3	105.67	0	0.00	103.50	3	1,266	0.24%
2022/05/31	0	0.00	4	106.75	107.50	-4	1,252	-0.32%
2022/05/30	0	0.00	2	104.00	105.00	-2	1,249	-0.16%
2022/05/23	0	0.00	1	101.50	102.00	-1	1,306	-0.08%
2022/05/17	0	0.00	2	101.00	101.00	-2	1,347	-0.15%
2022/05/16	2	99.80	0	0.00	98.50	2	1,377	0.15%
2022/05/10	2	98.00	3	100.47	101.00	-1	1,464	-0.07%
2022/05/09	22	99.82	0	0.00	99.60	22	1,507	1.46%
2022/05/05	4	105.50	0	0.00	105.00	4	1,524	0.26%
2022/04/29	2	104.00	2	104.50	105.00	0	1,607	0.00%
2022/04/28	0	0.00	2	103.00	103.00	-2	1,624	-0.12%
2022/04/27	10	99.60	0	0.00	104.00	10	1,638	0.61%
2022/04/22	2	107.50	2	107.00	107.00	0	1,708	0.00%
2022/04/21	1	109.50	2	109.00	109.00	-1	1,726	-0.06%
2022/04/20	0	0.00	6	109.00	109.00	-6	1,742	-0.34%
2022/04/13	10	108.50	0	0.00	107.50	10	1,825	0.55%
2022/04/11	6	113.00	0	0.00	112.50	6	1,889	0.32%
2022/04/07	2	121.00	0	0.00	116.50	2	2,128	0.09%
2022/04/06	2	121.00	4	122.75	122.00	-2	2,189	-0.09%
2022/03/29	4	121.50	2	120.50	120.50	2	2,557	0.08%
2022/03/28	2	120.50	2	122.00	122.00	0	2,579	0.00%
2022/03/25	2	122.00	2	123.50	122.00	0	2,618	0.00%
2022/03/24	2	121.00	2	122.00	122.00	0	2,634	0.00%
2022/03/23	0	0.00	1	122.00	122.00	-1	2,642	-0.04%
2022/03/22	2	119.00	3	120.83	122.00	-1	2,650	-0.04%
2022/03/21	1	118.00	3	120.00	121.00	-2	2,659	-0.08%
2022/03/17	1	114.50	3	117.33	116.00	-2	2,643	-0.08%
2022/03/16	2	114.00	1	116.50	113.50	1	2,649	0.04%
2022/03/15	1	115.00	0	0.00	115.00	1	2,640	0.04%
2022/03/14	2	120.50	0	0.00	119.50	2	2,629	0.08%
2022/03/11	2	122.00	0	0.00	120.00	2	2,662	0.08%
2022/03/10	0	0.00	2	124.00	123.00	-2	2,663	-0.08%
2022/03/09	1	121.50	1	121.50	120.50	0	2,684	0.00%
2022/03/08	2	118.00	3	122.50	120.50	-1	2,697	-0.04%
2022/03/07	14	125.14	0	0.00	121.50	14	2,688	0.52%
2022/03/04	2	128.50	3	128.67	129.00	-1	2,662	-0.04%
2022/03/03	0	0.00	1	129.50	129.00	-1	2,708	-0.04%
2022/03/02	0	0.00	2	129.50	130.00	-2	2,761	-0.07%
2022/03/01	0	0.00	2	130.00	129.00	-2	2,895	-0.07%
2022/02/25	5	128.40	0	0.00	129.00	5	3,079	0.16%
2022/02/24	1.1	127.55	0	0.00	127.50	1.1	3,097	0.04%
2022/02/21	1	129.00	0	0.00	129.50	1	3,204	0.03%
2022/02/18	6	129.00	0	0.00	129.00	6	3,228	0.19%
2022/02/15	2	128.50	3	130.67	130.50	-1	3,279	-0.03%
2022/02/14	3	128.00	2	129.50	128.00	1	3,310	0.03%
2022/02/11	2	132.00	0	0.00	131.00	2	3,300	0.06%
2022/02/09	1	133.00	5	134.00	134.00	-4	3,333	-0.12%
2022/02/08	0	0.00	3	130.50	130.50	-3	3,327	-0.09%
2022/01/25	5	128.60	0	0.00	126.50	5	3,431	0.15%
2022/01/24	4	128.13	4	130.13	129.00	0	3,466	0.00%
2022/01/20	2	132.00	0	0.00	132.00	2	3,580	0.06%
2022/01/18	1	135.50	5	135.30	133.00	-4	3,766	-0.11%
2022/01/17	0	0.00	1	132.00	132.50	-1	3,756	-0.03%
2022/01/14	1	128.00	3	128.67	130.00	-2	3,787	-0.05%
2022/01/13	1	130.50	0	0.00	130.50	1	3,876	0.03%
2022/01/12	1	132.00	0	0.00	132.50	1	3,928	0.03%
2022/01/11	0	0.00	1	134.00	132.50	-1	4,007	-0.02%
2022/01/07	12	132.42	25	135.94	131.50	-13	4,275	-0.30%
2022/01/06	3	137.00	0	0.00	136.00	3	4,244	0.07%
2022/01/05	2	137.50	1	139.50	139.50	1	4,282	0.02%
2022/01/03	6	142.33	0	0.00	141.00	6	4,405	0.14%
2021/12/30	2	141.50	1	142.50	142.00	1	4,492	0.02%
2021/12/29	0	0.00	2	139.25	139.50	-2	4,709	-0.04%
2021/12/28	0	0.00	1	136.50	137.00	-1	4,773	-0.02%
2021/12/27	1	135.00	1	135.00	134.50	0	4,847	0.00%
2021/12/23	2	137.25	9	139.22	138.00	-7	5,076	-0.14%
2021/12/21	0	0.00	12	130.79	131.00	-12	5,297	-0.23%
2021/12/20	1	129.00	0	0.00	128.50	1	5,481	0.02%
2021/12/16	1	126.50	0	0.00	126.50	1	6,201	0.02%
2021/12/14	1	127.50	0	0.00	125.50	1	6,976	0.01%
2021/12/13	0	0.00	1	128.50	128.00	-1	7,412	-0.01%
2021/12/10	0	0.00	3	130.00	129.00	-3	7,508	-0.04%
2021/12/09	1	128.00	2	129.00	128.50	-1	7,461	-0.01%
2021/12/08	3	128.00	0	0.00	128.00	3	7,456	0.04%
2021/12/06	1	127.00	1	128.50	128.50	0	7,464	0.00%
2021/12/01	0	0.00	4	129.50	129.50	-4	7,644	-0.05%
2021/11/30	2	126.50	2	127.75	127.00	0	7,647	0.00%
2021/11/29	1	124.50	0	0.00	125.00	1	7,727	0.01%
2021/11/26	3	127.50	1	126.50	126.50	2	7,818	0.03%
2021/11/25	4	130.75	0	0.00	130.00	4	7,770	0.05%
2021/11/24	6	131.92	12	132.04	133.50	-6	7,632	-0.08%
2021/11/23	1	126.50	0	0.00	127.50	1	7,436	0.01%
2021/11/22	0	0.00	4	127.00	129.00	-4	7,428	-0.05%
2021/11/19	5	126.10	2	125.50	125.00	3	7,390	0.04%
2021/11/18	2	127.00	2	128.50	127.50	0	7,340	0.00%
2021/11/17	12	128.42	0	0.00	128.50	12	7,303	0.16%
2021/11/16	3	128.50	3	128.50	127.50	0	7,295	0.00%
2021/11/15	2	129.50	0	0.00	129.00	2	7,281	0.03%
2021/11/12	12	127.46	1	127.00	127.00	11	7,287	0.15%
2021/11/11	2	129.50	0	0.00	127.50	2	7,279	0.03%
2021/11/09	4	128.75	0	0.00	129.00	4	7,311	0.05%
2021/11/04	0	0.00	1	132.50	131.00	-1	7,244	-0.01%
2021/11/03	0	0.00	9	132.00	131.50	-9	7,220	-0.12%
2021/11/01	1	127.00	0	0.00	129.00	1	7,138	0.01%
2021/10/27	5	127.80	0	0.00	128.00	5	7,004	0.07%
2021/10/26	12	130.83	1	129.00	128.50	11	6,948	0.16%
2021/10/25	4	131.50	0	0.00	132.00	4	6,894	0.06%
2021/10/22	2	132.00	9	134.11	134.00	-7	6,911	-0.10%
2021/10/21	9	133.11	3	134.00	132.00	6	6,891	0.09%
2021/10/20	2	133.50	11	133.50	133.50	-9	6,784	-0.13%
2021/10/19	1	134.50	1	137.50	135.00	0	6,727	0.00%
2021/10/15	11	138.82	9	135.44	137.50	2	6,615	0.03%
2021/10/14	39	127.49	1	126.00	129.00	38	6,450	0.59%
2021/10/13	0.2	127.50	0	0.00	128.00	0.2	6,579	0.00%
2021/10/12	8	131.38	3	135.00	130.00	5	6,596	0.08%
2021/10/08	6	130.50	4	131.50	131.00	2	6,553	0.03%
2021/10/07	5	131.50	0	0.00	132.00	5	6,464	0.08%
2021/10/06	11.1	134.96	3	131.17	132.00	8.1	6,318	0.13%
2021/10/05	2	134.50	3	139.00	143.00	-1	5,979	-0.02%
2021/10/04	1	141.00	2	140.50	139.00	-1	5,891	-0.02%
2021/10/01	3	141.17	2	144.25	139.00	1	5,810	0.02%
2021/09/30	1	144.00	2	146.00	145.00	-1	5,684	-0.02%
2021/09/29	9.1	146.37	2	146.00	144.50	7.1	5,556	0.13%
2021/09/28	8	150.19	20	152.78	153.00	-12	5,462	-0.22%
2021/09/27	5	157.70	3.2	158.74	156.00	1.8	5,198	0.03%
2021/09/24	3	163.67	0	0.00	166.50	3	4,978	0.06%
2021/09/23	24	165.90	25.2	165.91	167.00	-1.2	4,785	-0.03%
2021/09/22	3	157.50	4	157.25	157.00	-1	4,389	-0.02%
2021/09/17	6	158.25	13	157.58	160.00	-7	4,134	-0.17%
2021/09/16	19	144.82	10	149.85	151.50	9	3,591	0.25%
2021/09/15	0	0.00	1	143.50	142.00	-1	3,144	-0.03%
2021/09/10	0	0.00	1	138.50	138.50	-1	3,093	-0.03%
2021/09/09	0	0.00	2	136.25	136.50	-2	3,073	-0.07%
2021/09/08	2	135.75	22	133.91	131.50	-20	3,053	-0.65%
2021/09/07	1	138.00	3	138.17	138.50	-2	3,003	-0.07%
2021/09/06	7	140.57	5	142.10	138.00	2	3,013	0.07%
2021/09/03	1	139.00	5	140.50	140.00	-4	2,975	-0.13%
2021/09/02	3	141.83	2	141.50	140.00	1	3,111	0.03%
2021/09/01	23	140.61	10	138.25	142.50	13	3,053	0.43%
2021/08/30	0	0.00	1	131.00	131.00	-1	2,910	-0.03%
2021/08/27	4	131.00	1	129.00	130.00	3	2,912	0.10%
2021/08/26	4	130.63	0	0.00	129.50	4	2,909	0.14%
2021/08/25	2	131.50	0	0.00	131.50	2	2,901	0.07%
2021/08/24	2	131.00	1	131.00	130.50	1	2,897	0.03%
2021/08/18	3	127.00	0	0.00	132.00	3	2,840	0.11%
2021/08/13	6	130.58	0	0.00	128.50	6	2,742	0.22%
2021/08/11	0	0.00	2	132.00	131.00	-2	2,745	-0.07%
2021/08/09	1	136.00	1	136.00	134.00	0	2,760	0.00%
2021/08/05	1	138.00	0	0.00	138.00	1	2,787	0.04%
2021/08/04	3	137.67	1	139.00	139.50	2	2,820	0.07%
2021/08/03	1	135.50	0	0.00	135.50	1	2,806	0.04%
2021/08/02	2	135.00	0	0.00	136.00	2	2,796	0.07%
2021/07/29	13	141.81	10	140.50	140.00	3	2,796	0.11%
2021/07/28	2	135.00	2	136.75	137.00	0	2,812	0.00%
2021/07/22	1	141.50	0	0.00	141.50	1	2,976	0.03%
2021/07/21	1	141.50	0	0.00	139.50	1	2,986	0.03%
2021/07/20	2	146.00	5.4	141.78	140.50	-3.4	3,017	-0.11%
2021/07/19	4	154.13	1.4	156.89	148.00	2.6	3,091	0.08%
2021/07/16	3	155.17	5	158.00	160.00	-2	3,023	-0.07%
2021/07/15	0	0.00	0.6	153.50	153.50	-0.6	2,946	-0.02%
2021/07/14	0	0.00	18	148.61	149.00	-18	2,897	-0.62%
2021/07/13	1	150.00	12	150.54	149.50	-11	2,884	-0.38%
2021/07/12	1	149.00	0	0.00	150.50	1	2,879	0.03%
2021/07/08	2	147.75	1	148.00	147.00	1	3,009	0.03%
2021/07/07	0	0.00	2.2	149.78	150.50	-2.2	2,995	-0.07%
2021/07/06	1	148.00	0	0.00	147.00	1	2,999	0.03%
2021/07/05	2	145.25	5	146.50	148.00	-3	3,027	-0.10%
2021/07/02	2	139.50	0	0.00	140.50	2	2,965	0.07%
2021/07/01	8	140.13	0	0.00	140.00	8	2,987	0.27%
2021/06/30	3	144.33	1	147.50	142.50	2	3,029	0.07%
2021/06/29	3	142.50	4	144.50	144.50	-1	3,045	-0.03%
2021/06/28	1	139.00	0	0.00	138.50	1	2,953	0.03%
2021/06/23	0	0.00	4	137.13	139.00	-4	2,997	-0.13%
2021/06/22	5	134.10	7	135.71	132.50	-2	2,998	-0.07%
2021/06/18	2	138.00	1	138.00	136.50	1	2,997	0.03%
2021/06/17	1	136.50	2	138.00	138.00	-1	2,990	-0.03%
2021/06/16	2	140.50	1	138.50	137.00	1	2,998	0.03%
2021/06/15	4	141.25	2	141.00	140.00	2	2,976	0.07%
2021/06/11	4	139.50	1	144.50	138.00	3	2,924	0.10%
2021/06/10	4	137.88	7	140.36	138.50	-3	2,853	-0.11%
2021/06/09	4	130.00	4	128.75	132.00	0	2,689	0.00%
2021/06/02	2	123.25	6	122.92	122.50	-4	2,761	-0.14%
2021/06/01	2	126.75	0	0.00	126.00	2	2,773	0.07%
2021/05/31	1	126.50	2	126.25	126.50	-1	2,794	-0.04%
2021/05/27	1	123.00	0	0.00	122.00	1	2,853	0.04%
2021/05/18	2	115.25	0	0.00	119.00	2	3,146	0.06%
2021/05/17	0	0.00	2	110.00	113.50	-2	3,163	-0.06%
2021/05/13	10	118.00	0	0.00	116.50	10	3,107	0.32%
2021/05/12	0.2	114.89	0	0.00	116.00	0.2	3,116	0.01%
2021/05/11	0.2	125.50	0	0.00	127.00	0.2	3,066	0.01%
2021/05/07	2	136.50	0	0.00	137.50	2	3,041	0.07%
2021/05/06	0	0.00	1	135.50	137.50	-1	3,039	-0.03%
2021/05/05	4	133.88	2	134.50	133.50	2	3,005	0.07%
2021/05/04	1	136.00	2	135.75	138.00	-1	2,943	-0.03%
2021/05/03	1	140.00	0	0.00	138.00	1	2,912	0.03%
2021/04/29	1	149.00	1	148.50	147.50	0	2,875	0.00%
2021/04/28	0	0.00	1	155.00	154.50	-1	2,841	-0.04%
2021/04/27	0	0.00	1	150.50	150.50	-1	2,816	-0.04%
2021/04/26	1	151.00	16	152.13	150.50	-15	2,837	-0.53%
2021/04/23	6.4	150.23	1	148.50	150.50	5.4	2,814	0.19%
2021/04/22	18	147.69	13	146.31	145.00	5	2,748	0.18%
2021/04/21	0	0.00	2	144.50	144.00	-2	2,669	-0.07%
2021/04/20	0	0.00	3	142.50	142.50	-3	2,655	-0.11%
2021/04/15	4	139.38	0	0.00	141.50	4	2,620	0.15%
2021/04/14	8	137.50	4.2	139.93	142.50	3.8	2,552	0.15%
2021/04/13	0	0.00	1.3	142.56	143.50	-1.3	2,480	-0.05%
2021/04/12	5	143.00	0	0.00	143.00	5	2,532	0.20%
2021/04/09	2	143.50	2	143.25	142.50	0	2,490	0.00%
2021/04/08	30.3	140.49	0	0.00	141.50	30.3	2,432	1.25%
2021/04/07	1.2	138.65	4	138.25	139.50	-2.8	2,402	-0.12%
2021/04/06	0	0.00	2	138.00	137.00	-2	2,396	-0.08%
2021/04/01	4	134.38	1	135.00	135.00	3	2,360	0.13%
2021/03/31	1	136.50	0	0.00	136.50	1	2,311	0.04%
2021/03/30	3	136.67	0.2	137.50	137.00	2.8	2,337	0.12%
2021/03/29	1	139.00	2	140.25	139.00	-1	2,515	-0.04%
2021/03/26	0	0.00	1	138.00	139.50	-1	2,520	-0.04%
2021/03/24	0	0.00	3	137.83	135.00	-3	2,566	-0.12%
2021/03/23	1	135.00	0	0.00	135.00	1	2,569	0.04%
2021/03/19	2	135.50	0	0.00	137.00	2	2,577	0.08%
2021/03/17	0	0.00	2	135.00	134.00	-2	2,578	-0.08%
2021/03/16	2	134.00	0	0.00	134.50	2	2,589	0.08%
2021/03/15	1	133.00	0	0.00	133.50	1	2,595	0.04%
2021/03/12	1	133.00	0	0.00	133.50	1	2,597	0.04%
2021/03/11	1	134.50	0	0.00	134.50	1	2,613	0.04%
2021/03/10	1	132.50	0	0.00	133.50	1	2,631	0.04%
2021/03/05	1	138.51	0	0.00	139.50	1	2,593	0.04%
2021/03/04	4	140.00	0	0.00	140.00	4	2,606	0.15%
2021/03/02	0	0.00	3	144.67	144.00	-3	2,598	-0.12%
2021/02/24	0	0.00	1	145.00	141.50	-1	2,538	-0.04%
2021/02/23	0	0.00	1	144.00	142.00	-1	2,513	-0.04%
2021/02/22	0	0.00	1	141.50	141.50	-1	2,504	-0.04%
2021/02/18	0	0.00	3	139.50	139.00	-3	2,664	-0.11%
2021/02/17	5	136.00	1	136.00	134.50	4	2,651	0.15%
2021/02/05	1	132.50	0	0.00	133.50	1	2,625	0.04%
2021/02/03	3	130.83	0	0.00	132.00	3	2,708	0.11%
2021/01/27	2	138.75	0	0.00	139.00	2	2,854	0.07%
2021/01/26	0	0.00	1	140.50	140.00	-1	2,859	-0.03%
2021/01/22	1	138.00	0	0.00	140.00	1	2,847	0.04%
2021/01/21	1	138.50	10	140.00	139.00	-9	2,828	-0.32%
2021/01/20	1	138.00	1	139.00	138.00	0	2,821	0.00%
2021/01/19	10	139.50	0	0.00	138.50	10	2,802	0.36%
2021/01/15	0	0.00	1	147.50	147.00	-1	2,864	-0.03%
2021/01/14	0	0.00	1	145.00	143.00	-1	2,805	-0.04%
2021/01/12	0	0.00	3	142.00	142.00	-3	2,862	-0.10%
2021/01/07	1	142.50	1	142.50	142.50	0	2,958	0.00%
2021/01/06	0	0.00	1	145.00	145.50	-1	2,945	-0.03%
2021/01/05	1	143.50	2	145.00	145.50	-1	2,884	-0.03%
2020/12/30	0	0.00	1.1	138.57	139.00	-1.1	2,825	-0.04%
2020/12/29	4	139.00	1	139.50	138.00	3	2,857	0.11%
2020/12/28	0	0.00	2	141.00	141.50	-2	2,835	-0.07%
2020/12/25	2	142.75	0	0.00	141.00	2	2,845	0.07%
2020/12/24	5	144.40	5	143.30	141.50	0	2,890	0.00%
2020/12/23	3	146.17	36	144.94	143.50	-33	2,876	-1.15%
2020/12/21	2	137.25	1	142.00	136.00	1	2,736	0.04%
2020/12/18	1	136.50	4	138.25	137.00	-3	2,669	-0.11%
2020/12/16	0	0.00	37	130.20	131.50	-37	2,660	-1.39%
2020/12/11	0	0.00	15	133.00	131.50	-15	2,694	-0.56%
2020/12/07	1	132.00	0	0.00	132.00	1	2,881	0.03%
2020/12/04	1	132.50	0	0.00	133.50	1	3,041	0.03%
2020/12/01	1	135.50	1	135.50	136.00	0	3,196	0.00%
2020/11/30	17	136.56	0	0.00	137.00	17	3,194	0.53%
2020/11/27	1	139.00	2	141.50	138.50	-1	3,170	-0.03%
2020/11/23	0	0.00	0.1	139.50	139.50	-0.1	3,169	0.00%
2020/11/19	0	0.00	1	142.50	141.50	-1	3,143	-0.03%
2020/11/18	2	144.50	4	143.25	142.00	-2	3,156	-0.06%
2020/11/17	64	138.81	4	138.00	138.50	60	3,076	1.95%
2020/11/16	0.1	136.00	1	137.50	137.50	-0.9	3,072	-0.03%
2020/11/12	0	0.00	1	134.50	133.50	-1	3,072	-0.03%
2020/11/11	0	0.00	1	136.50	134.00	-1	3,082	-0.03%
2020/11/10	55	131.27	1	131.50	131.00	54	3,024	1.79%
2020/11/05	95	131.71	0	0.00	131.50	95	3,097	3.07%
2020/11/03	0	0.00	2	126.25	126.50	-2	3,086	-0.06%
2020/11/02	1	119.50	1	121.50	122.50	0	3,198	0.00%
2020/10/30	1	122.00	0	0.00	120.00	1	3,257	0.03%
2020/10/26	1	131.00	0	0.00	127.50	1	3,549	0.03%
2020/10/23	1	134.00	1	133.00	134.00	0	3,653	0.00%
2020/10/20	1	127.50	1	130.00	130.50	0	3,724	0.00%
2020/10/19	0	0.00	3	127.00	127.50	-3	3,727	-0.08%
2020/10/14	1	120.00	0	0.00	120.50	1	3,781	0.03%
2020/10/12	1	122.50	0	0.00	122.50	1	3,851	0.03%
2020/10/07	1	126.50	0	0.00	126.00	1	3,946	0.03%
2020/10/06	0	0.00	2	129.00	129.00	-2	3,953	-0.05%
2020/10/05	0	0.00	1	122.00	123.50	-1	4,006	-0.02%
2020/09/30	6	121.58	7	123.93	123.00	-1	4,097	-0.02%
2020/09/29	3	122.00	12	122.17	122.00	-9	4,146	-0.22%
2020/09/25	11	117.14	0	0.00	116.50	11	4,311	0.26%
2020/09/24	2	123.50	0	0.00	122.50	2	4,343	0.05%
2020/09/23	1	129.00	0	0.00	129.00	1	4,337	0.02%
2020/09/22	3	130.83	1	132.00	129.50	2	4,357	0.05%
2020/09/18	0	0.00	2	133.25	133.50	-2	4,379	-0.05%
2020/09/17	0	0.00	1	133.00	133.00	-1	4,402	-0.02%
2020/09/15	0	0.00	1	132.50	131.50	-1	4,486	-0.02%
2020/09/14	0	0.00	2	134.25	131.50	-2	4,498	-0.04%
2020/09/11	0	0.00	1	133.00	131.50	-1	4,504	-0.02%
2020/09/10	19	131.13	14	132.86	132.50	5	4,523	0.11%
2020/09/09	51	129.00	1	128.00	130.00	50	4,553	1.10%
2020/09/08	0	0.00	8	126.13	128.50	-8	4,413	-0.18%
2020/09/07	1	116.50	0	0.00	117.00	1	4,300	0.02%
2020/09/03	1	120.00	1	120.00	119.00	0	4,364	0.00%
2020/08/31	0	0.00	2	120.50	119.50	-2	4,476	-0.04%
2020/08/28	0	0.00	1	118.00	117.50	-1	4,561	-0.02%
2020/08/27	0	0.00	2	118.00	118.00	-2	4,678	-0.04%
2020/08/25	1	119.50	0	0.00	119.00	1	4,736	0.02%
2020/08/24	1	119.00	1	120.50	119.50	0	4,755	0.00%
2020/08/21	0	0.00	1	121.00	121.50	-1	4,788	-0.02%
2020/08/20	1	118.50	0	0.00	114.00	1	4,761	0.02%
2020/08/18	1	123.50	0	0.00	122.50	1	4,762	0.02%
2020/08/17	3	126.00	5	125.50	126.00	-2	4,773	-0.04%
2020/08/14	3	126.00	0	0.00	127.00	3	4,840	0.06%
2020/08/13	6	127.58	1	128.00	125.50	5	4,858	0.10%
2020/08/12	1	123.50	103	124.78	124.00	-102	4,900	-2.08%	大賣/鉅額交易
2020/08/11	31	128.00	52	129.48	126.50	-21	5,087	-0.41%
2020/08/06	4	130.75	138	129.53	130.50	-134	5,121	-2.62%	大賣/鉅額交易
2020/08/03	1	132.00	0	0.00	130.50	1	5,392	0.02%
2020/07/31	2	133.25	1	134.00	134.00	1	5,403	0.02%
2020/07/30	2	132.00	0	0.00	132.00	2	5,417	0.04%
2020/07/29	5.1	133.52	0	0.00	133.50	5.1	5,432	0.09%
2020/07/28	1	140.00	1	137.50	137.50	0	5,308	0.00%
2020/07/24	1	150.50	1	150.50	147.00	0	5,312	0.00%
2020/07/22	1	148.00	1	147.00	147.00	0	5,370	0.00%
2020/07/21	1	151.50	2	148.50	148.50	-1	5,346	-0.02%
2020/07/17	0	0.00	2	146.25	147.50	-2	5,345	-0.04%
2020/07/16	2	148.00	0	0.00	146.00	2	5,391	0.04%
2020/07/15	1	147.50	1	148.50	147.00	0	5,383	0.00%
2020/07/14	0	0.00	2	145.50	144.50	-2	5,430	-0.04%
2020/07/13	1	143.00	0	0.00	144.00	1	5,487	0.02%
2020/07/10	2	142.25	0.1	142.50	142.00	1.9	5,528	0.03%
2020/07/09	1	151.00	0	0.00	148.00	1	5,553	0.02%
2020/07/08	8	151.56	2	152.25	151.00	6	5,521	0.11%
2020/07/07	2	154.00	1	154.00	151.00	1	5,512	0.02%
2020/07/06	2	149.00	4	151.13	150.50	-2	5,466	-0.04%
2020/07/03	1	150.50	1	151.50	150.50	0	5,418	0.00%
2020/07/02	1	150.00	2	150.00	150.00	-1	5,556	-0.02%
2020/07/01	2	148.00	2	148.25	148.00	0	5,622	0.00%
2020/06/30	1	146.50	1	147.50	147.50	0	5,631	0.00%
2020/06/29	3	147.50	0	0.00	146.50	3	5,663	0.05%
2020/06/23	0	0.00	0	148.00	148.00	0	5,714	0.00%
2020/06/22	2	150.00	2	150.50	150.00	0	5,751	0.00%
2020/06/18	2	149.50	0	0.00	149.00	2	5,891	0.03%
2020/06/17	1	151.00	1	151.00	148.00	0	5,926	0.00%
2020/06/16	1	149.00	16	150.28	151.00	-15	6,069	-0.25%
2020/06/15	2	145.00	0	0.00	144.00	2	6,169	0.03%
2020/06/12	11	142.59	1	140.50	144.00	10	6,328	0.16%
2020/06/09	1	143.50	1	142.50	142.50	0	6,492	0.00%
2020/06/05	1	144.50	0	0.00	144.50	1	6,579	0.02%
2020/06/03	0	0.00	6	141.17	141.50	-6	6,616	-0.09%
2020/06/02	12	140.38	1	141.00	135.50	11	6,577	0.17%
2020/05/29	10	136.50	0	0.00	135.00	10	6,664	0.15%
2020/05/28	0	0.00	11	134.09	135.00	-11	6,759	-0.16%
2020/05/27	1	132.50	10	133.00	132.50	-9	6,852	-0.13%
2020/05/26	1	131.50	0	0.00	131.50	1	6,932	0.01%
2020/05/22	1	133.00	0	0.00	131.00	1	7,216	0.01%
2020/05/21	0	0.00	2	133.00	134.50	-2	7,337	-0.03%
2020/05/20	1	128.00	1	130.00	128.50	0	7,271	0.00%
2020/05/19	1	127.50	2	129.25	130.50	-1	7,310	-0.01%
2020/05/18	7	128.43	0	0.00	128.00	7	7,284	0.10%
2020/05/11	4	154.25	5	151.00	152.00	-1	7,188	-0.01%
2020/05/08	36	146.33	4	146.00	152.50	32	7,099	0.45%
2020/05/07	0	0.00	1	141.50	141.00	-1	6,831	-0.01%
2020/05/06	2	139.50	0	0.00	137.50	2	6,803	0.03%
2020/05/05	1	140.00	1	143.00	141.50	0	6,801	0.00%
2020/05/04	1	141.00	0	0.00	140.00	1	6,725	0.01%
2020/04/30	1	144.00	0	0.00	145.00	1	6,772	0.01%
2020/04/29	1	146.00	1	147.50	144.50	0	6,847	0.00%
2020/04/28	0	0.00	1	145.00	145.00	-1	6,942	-0.01%
2020/04/22	0	0.00	1	135.00	136.00	-1	7,121	-0.01%
2020/04/21	1	142.00	1	137.50	136.50	0	7,117	0.00%
2020/04/20	2	142.75	0	0.00	143.00	2	7,216	0.03%
2020/04/16	0	0.00	3	149.50	147.50	-3	7,280	-0.04%
2020/04/15	3	146.17	1	146.00	146.50	2	7,330	0.03%
2020/04/14	5	145.60	1	147.00	144.00	4	7,357	0.05%
2020/04/13	0	0.00	3	141.00	141.00	-3	7,328	-0.04%
2020/04/10	1	138.50	1	140.50	141.00	0	7,307	0.00%
2020/04/09	1	141.00	1	144.00	138.50	0	7,446	0.00%
2020/04/08	5	142.00	3	142.17	142.00	2	7,566	0.03%
2020/04/07	2	147.50	2	144.50	143.00	0	7,541	0.00%
2020/04/06	6	143.00	8	136.63	146.00	-2	7,369	-0.03%
2020/04/01	1	132.50	0	0.00	134.00	1	7,321	0.01%
2020/03/30	2	131.00	2	131.50	132.50	0	7,407	0.00%
2020/03/27	0	0.00	1	134.00	130.00	-1	7,381	-0.01%
2020/03/26	2	128.00	1	128.50	130.00	1	7,335	0.01%
2020/03/24	0	0.00	2	121.00	118.00	-2	7,276	-0.03%
2020/03/23	2	119.00	0	0.00	115.50	2	7,236	0.03%
2020/03/20	4	125.88	3	126.50	124.00	1	7,351	0.01%
2020/03/19	17	113.97	16	114.13	119.50	1	7,196	0.01%
2020/03/18	60	118.31	0	0.00	118.00	60	7,068	0.85%
2020/03/16	1	122.50	0	0.00	118.00	1	6,854	0.01%
2020/03/04	0	0.00	32	150.50	151.00	-32	6,372	-0.50%
2020/03/03	0	0.00	0.4	148.50	148.50	-0.4	6,305	-0.01%
2020/03/02	0	0.00	3	151.00	151.00	-3	6,222	-0.05%
2020/02/26	0	0.00	2	150.00	152.00	-2	6,077	-0.03%
2020/02/25	1	148.00	2	147.00	148.00	-1	5,985	-0.02%
2020/02/24	62	142.61	11	142.18	145.00	51	5,861	0.87%
2020/02/21	0	0.00	1	138.00	138.00	-1	5,750	-0.02%
2020/02/20	1	136.00	0	0.00	136.00	1	5,750	0.02%
2020/02/19	1	135.00	1	137.00	135.50	0	5,696	0.00%
2020/02/18	0	0.00	1	138.00	138.00	-1	5,635	-0.02%
2020/02/17	3	140.50	14	141.93	140.50	-11	5,637	-0.20%
2020/02/14	2	142.25	3	143.00	141.50	-1	5,680	-0.02%
2020/02/13	7	139.93	1	138.50	139.00	6	5,657	0.11%
2020/02/12	4	140.88	3	140.33	140.00	1	5,608	0.02%
2020/02/11	0	0.00	1	132.00	132.00	-1	5,529	-0.02%
2020/02/10	10	128.00	0	0.00	125.50	10	5,682	0.18%
2020/02/06	0	0.00	16	131.09	132.00	-16	5,757	-0.28%
2020/01/31	2	127.00	3	132.50	133.00	-1	5,811	-0.02%
2020/01/20	1	144.00	0	0.00	147.00	1	5,686	0.02%
2020/01/17	0	0.00	4	143.88	144.50	-4	5,639	-0.07%
2020/01/15	0	0.00	1	139.00	137.50	-1	5,548	-0.02%
2020/01/14	1	137.50	3	138.67	139.50	-2	5,590	-0.04%
2020/01/13	0	0.00	3	134.00	137.00	-3	5,481	-0.05%
2020/01/10	17	131.68	3	132.67	131.00	14	5,471	0.26%
2020/01/09	2	132.00	10	132.30	132.00	-8	5,551	-0.14%
2020/01/08	8	129.13	0	0.00	126.00	8	5,603	0.14%
2020/01/07	1	130.50	3	131.67	131.50	-2	5,557	-0.04%
2020/01/06	1	130.50	4	130.38	130.00	-3	5,583	-0.05%
2020/01/03	8	131.31	1	130.00	130.00	7	5,614	0.12%
2020/01/02	3	130.83	10	133.20	136.50	-7	5,442	-0.13%
2019/12/31	2	128.50	0	0.00	127.50	2	5,306	0.04%
2019/12/30	1	129.50	2	129.50	129.50	-1	5,284	-0.02%
2019/12/27	3	130.83	0	0.00	129.00	3	5,364	0.06%
2019/12/26	2	130.25	2	131.25	130.50	0	5,338	0.00%
2019/12/25	4	129.88	1	130.00	130.00	3	5,341	0.06%
2019/12/23	1	126.50	0	0.00	125.00	1	5,329	0.02%
2019/12/17	1	128.00	3	131.67	133.00	-2	5,203	-0.04%
2019/12/16	2	130.00	0	0.00	129.00	2	5,080	0.04%
2019/12/12	3	134.17	0	0.00	133.50	3	4,965	0.06%
2019/12/11	1	138.00	0	0.00	138.00	1	4,935	0.02%
2019/12/06	0	0.00	1	140.50	140.00	-1	5,292	-0.02%
2019/12/03	0	0.00	1	141.50	141.50	-1	5,452	-0.02%
2019/11/27	0	0.00	1	144.00	144.00	-1	5,473	-0.02%
2019/11/26	3	140.67	3	142.67	143.00	0	5,459	0.00%
2019/11/25	2	138.25	1	136.50	135.50	1	5,382	0.02%
2019/11/22	1	137.50	0	0.00	137.00	1	5,404	0.02%
2019/11/19	0	0.00	70	138.79	137.50	-70	5,354	-1.31%
2019/11/15	2	139.50	2	140.50	140.50	0	5,416	0.00%
2019/11/13	3	141.17	0	0.00	144.00	3	5,480	0.05%
2019/11/11	1	140.00	2	137.00	137.50	-1	5,554	-0.02%
2019/11/08	3	139.83	3	141.50	140.00	0	5,572	0.00%
2019/11/07	3	142.33	10	139.75	139.00	-7	5,556	-0.13%
2019/11/06	2	147.50	0	0.00	147.00	2	5,537	0.04%
2019/11/05	4	154.50	0	0.00	154.00	4	5,632	0.07%
2019/11/04	0	0.00	1	155.00	154.50	-1	5,735	-0.02%
2019/11/01	0	0.00	6	153.00	154.00	-6	5,818	-0.10%
2019/10/31	13	160.81	2	163.00	155.00	11	5,955	0.18%
2019/10/30	5	157.40	1	160.00	158.00	4	5,947	0.07%
2019/10/25	2	158.25	2	157.75	156.00	0	6,001	0.00%
2019/10/23	8	156.69	0	0.00	157.00	8	5,990	0.13%
2019/10/22	1	159.00	8	160.38	159.00	-7	5,972	-0.12%
2019/10/21	0	0.00	1	156.50	155.50	-1	6,058	-0.02%
2019/10/18	8	156.31	3	156.17	157.00	5	6,151	0.08%
2019/10/17	1	152.50	1	152.50	154.50	0	6,129	0.00%
2019/10/16	20	146.65	8	147.81	147.50	12	6,024	0.20%
2019/10/15	0	0.00	2	158.25	156.50	-2	5,862	-0.03%
2019/10/14	4	156.63	7	158.50	158.00	-3	5,964	-0.05%
2019/10/09	0	0.00	11	149.41	150.00	-11	5,878	-0.19%
2019/10/08	1	150.50	0	0.00	150.00	1	5,816	0.02%
2019/10/07	8	153.38	0	0.00	154.50	8	5,838	0.14%
2019/10/04	0	0.00	1	155.00	151.50	-1	5,834	-0.02%
2019/10/03	8	152.88	1	151.00	153.00	7	5,844	0.12%
2019/10/02	1	155.00	2	157.25	158.50	-1	5,739	-0.02%
2019/10/01	5	154.60	5	157.40	153.50	0	5,720	0.00%
2019/09/27	1	151.50	0	0.00	151.00	1	5,657	0.02%
2019/09/26	10	156.00	6	157.08	155.00	4	5,743	0.07%
2019/09/25	1	157.00	139	156.23	157.00	-138	5,774	-2.39%	大賣/鉅額交易
2019/09/24	0	0.00	13	162.77	158.50	-13	5,892	-0.22%
2019/09/23	2	161.75	17	162.50	162.00	-15	6,030	-0.25%
2019/09/20	3	160.33	0	0.00	162.50	3	6,224	0.05%
2019/09/19	0	0.00	1	161.00	162.50	-1	6,234	-0.02%
2019/09/18	0	0.00	2	164.75	163.50	-2	6,207	-0.03%
2019/09/17	2	163.00	4	162.38	163.00	-2	6,191	-0.03%
2019/09/16	13	161.85	0	0.00	162.00	13	6,208	0.21%
2019/09/12	12	164.83	9	169.17	167.00	3	6,221	0.05%
2019/09/11	1	158.50	1	159.00	155.50	0	6,115	0.00%
2019/09/06	3	148.50	6	151.17	152.00	-3	6,016	-0.05%
2019/09/05	1	148.00	8	148.88	149.50	-7	6,035	-0.12%
2019/09/04	0	0.00	6	143.42	146.50	-6	6,003	-0.10%
2019/09/03	7	144.07	1	143.00	141.50	6	6,258	0.10%
2019/09/02	2	143.50	2	141.25	142.50	0	6,345	0.00%
2019/08/30	1	137.00	0	0.00	137.00	1	6,354	0.02%
2019/08/29	0	0.00	1	140.50	139.50	-1	6,446	-0.02%
2019/08/27	1	140.50	0	0.00	139.00	1	6,511	0.02%
2019/08/26	0	0.00	3	138.17	141.00	-3	6,534	-0.05%
2019/08/23	3	139.67	0	0.00	140.00	3	6,560	0.05%
2019/08/22	1	145.00	1	148.00	143.50	0	6,542	0.00%
2019/08/21	1	142.50	1	144.50	146.00	0	6,519	0.00%
2019/08/20	2	142.25	4	141.63	143.00	-2	6,657	-0.03%
2019/08/19	1	140.00	1	144.00	141.50	0	6,668	0.00%
2019/08/16	3	140.33	0	0.00	139.50	3	6,761	0.04%
2019/08/15	0	0.00	2	141.25	142.00	-2	6,802	-0.03%
2019/08/14	1	143.00	2	142.50	140.00	-1	6,830	-0.01%
2019/08/13	2	137.50	2	138.00	137.00	0	6,905	0.00%
2019/08/12	2	139.00	2	140.00	137.00	0	7,028	0.00%
2019/08/08	7	136.93	3	137.50	140.00	4	6,999	0.06%
2019/08/07	1	139.50	1	135.50	132.00	0	6,911	0.00%
2019/08/06	7	126.93	17	126.85	129.00	-10	6,759	-0.15%
2019/08/05	0	0.00	2	131.00	128.00	-2	6,721	-0.03%
2019/08/02	1	128.50	1	130.00	128.00	0	6,697	0.00%
2019/08/01	1	139.00	0	0.00	137.50	1	6,555	0.02%
2019/07/31	5	132.70	6	134.17	137.50	-1	6,395	-0.02%
2019/07/26	2	127.00	1	128.00	128.50	1	6,401	0.02%
2019/07/24	3	125.17	2	126.00	125.50	1	6,350	0.02%
2019/07/23	1	132.00	0	0.00	126.00	1	6,387	0.02%
2019/07/22	2	127.50	3	128.33	129.50	-1	6,256	-0.02%
2019/07/19	1	117.50	4	118.13	118.00	-3	6,133	-0.05%
2019/07/16	4	116.38	1	122.00	115.00	3	6,170	0.05%
2019/07/15	2	115.50	7	116.71	117.00	-5	6,164	-0.08%
2019/07/12	0	0.00	1	115.00	115.00	-1	6,239	-0.02%
2019/07/11	3	114.00	3	115.33	114.00	0	6,344	0.00%
2019/07/10	1	113.50	0	0.00	112.00	1	6,461	0.02%
2019/07/05	0	0.00	1	118.50	116.50	-1	6,495	-0.02%
2019/07/03	4	119.13	0	0.00	117.50	4	6,525	0.06%
2019/07/02	3	117.00	0	0.00	118.50	3	6,440	0.05%
2019/07/01	2	115.50	5	114.40	118.00	-3	6,417	-0.05%
2019/06/28	4	109.50	0	0.00	109.00	4	6,305	0.06%
2019/06/27	2	108.75	19	107.16	112.00	-17	6,171	-0.28%
2019/06/26	1	101.50	0	0.00	102.00	1	6,110	0.02%
2019/06/21	15	101.00	0	0.00	102.00	15	6,081	0.25%
2019/06/20	0	0.00	1	104.00	104.50	-1	6,077	-0.02%
2019/06/19	1	101.50	3	102.17	103.00	-2	6,048	-0.03%
2019/06/18	0	0.00	3	100.00	98.70	-3	6,026	-0.05%
2019/06/17	2	99.30	2	98.95	98.90	0	6,073	0.00%
2019/06/14	3	99.53	3	99.80	99.80	0	6,054	0.00%
2019/06/13	4	99.30	0	0.00	99.40	4	6,074	0.07%
2019/06/11	52	96.62	55	98.18	100.00	-3	6,389	-0.05%
2019/06/10	10	93.07	7	92.03	94.60	3	6,229	0.05%
2019/06/06	0	0.00	2	86.40	86.00	-2	6,184	-0.03%
2019/06/05	4	88.50	0	0.00	88.30	4	6,198	0.06%
2019/05/31	3	88.40	3	87.20	86.90	0	6,045	0.00%
2019/05/30	0	0.00	4	87.50	87.00	-4	5,989	-0.07%
2019/05/29	4	83.88	0	0.00	84.00	4	5,936	0.07%
2019/05/27	1	81.40	1	82.40	82.80	0	5,916	0.00%
2019/05/24	1	91.00	1	87.60	88.10	0	5,781	0.00%
2019/05/20	0	0.00	1	87.60	89.60	-1	5,628	-0.02%
2019/05/17	1	96.80	3	95.53	91.80	-2	5,596	-0.04%
2019/05/16	3	105.33	0	0.00	102.00	3	5,524	0.05%
2019/05/15	2	108.00	3	109.50	108.50	-1	5,498	-0.02%
2019/05/14	2	104.25	3	102.17	104.50	-1	5,448	-0.02%
2019/05/13	1	103.00	0	0.00	100.50	1	5,444	0.02%
2019/05/10	1	104.00	2	106.00	106.50	-1	5,499	-0.02%
2019/05/09	2	105.50	1	109.00	104.00	1	5,628	0.02%
2019/05/08	1	105.00	1	106.50	109.00	0	5,619	0.00%
2019/05/07	2	108.50	2	109.00	107.50	0	5,629	0.00%
2019/05/06	2	109.00	4	107.88	105.50	-2	5,579	-0.04%
2019/05/03	6	110.50	5	110.60	112.00	1	5,487	0.02%
2019/04/30	0	0.00	8.1	99.52	101.50	-8.1	5,429	-0.15%
2019/04/29	0	0.00	7	98.69	98.70	-7	5,496	-0.13%
2019/04/25	2	101.75	0	0.00	103.00	2	5,552	0.04%
2019/04/24	4	101.38	1	102.00	102.00	3	5,741	0.05%
2019/04/23	0	0.00	2	103.50	104.50	-2	5,721	-0.03%
2019/04/19	5	101.06	5	101.26	102.00	0	5,605	0.00%
2019/04/18	2	100.25	10	100.55	100.00	-8	5,493	-0.15%
2019/04/17	3	98.90	1	99.00	98.10	2	5,448	0.04%
2019/04/16	4	96.80	1	97.50	98.10	3	5,368	0.06%
2019/04/15	2	94.05	2	92.00	92.00	0	5,296	0.00%
2019/04/03	0	0.00	2	90.60	90.80	-2	5,248	-0.04%
2019/04/02	2	89.95	0	0.00	88.20	2	5,217	0.04%
2019/03/29	0	0.00	9	87.59	88.80	-9	5,144	-0.17%
2019/03/27	0	0.00	2	85.30	85.10	-2	5,061	-0.04%
2019/03/26	7	84.87	1	84.60	83.50	6	5,049	0.12%
2019/03/25	0	0.00	610	83.83	85.00	-610	5,080	-12.01%	大賣/鉅額交易
2019/03/22	1	85.60	1	85.20	84.60	0	5,091	0.00%
2019/03/21	4	82.30	11	82.71	85.50	-7	5,059	-0.14%
2019/03/20	0	0.00	2	82.80	82.40	-2	5,035	-0.04%
2019/03/19	5	80.36	8	81.00	80.90	-3	5,063	-0.06%
2019/03/18	4	80.50	2	81.00	81.30	2	5,161	0.04%
2019/03/15	3	79.13	4	80.30	80.50	-1	5,150	-0.02%
2019/03/14	12	76.64	28	77.19	77.80	-16	4,998	-0.32%
2019/03/13	1	71.90	17	72.81	72.70	-16	4,833	-0.33%
2019/03/12	5	70.10	1	69.90	70.80	4	4,830	0.08%
2019/03/11	1	68.90	0	0.00	69.20	1	5,033	0.02%
2019/03/08	0	0.00	1	65.80	67.00	-1	4,985	-0.02%
2019/03/07	1	66.80	7	66.49	66.50	-6	4,989	-0.12%
2019/03/06	2	67.10	2	67.50	67.20	0	5,068	0.00%
2019/03/05	5	67.50	0	0.00	67.50	5	5,124	0.10%
2019/03/04	0	0.00	1	68.30	68.60	-1	5,252	-0.02%
2019/02/22	0	0.00	4	69.25	68.80	-4	5,313	-0.08%
2019/02/20	6	71.00	1	70.10	69.40	5	5,246	0.10%
2019/02/19	2	70.25	5.8	70.63	70.60	-3.8	5,206	-0.07%
2019/02/18	1	70.00	5	69.80	69.60	-4	5,144	-0.08%
2019/02/15	3	65.60	2	66.05	66.80	1	5,016	0.02%
2019/02/14	0	0.00	1	64.10	65.20	-1	4,913	-0.02%
2019/02/13	6	65.33	0	0.00	64.20	6	4,874	0.12%
2019/02/12	0	0.00	1	65.20	65.00	-1	4,821	-0.02%
2019/02/11	2	64.65	2	64.55	65.50	0	4,776	0.00%
2019/01/30	6	60.93	24	60.31	61.00	-18	4,652	-0.39%
2019/01/29	0	0.00	5	58.50	58.20	-5	4,489	-0.11%
2019/01/28	0	0.00	2	58.50	58.10	-2	4,577	-0.04%
2019/01/24	6	57.17	0	0.00	57.10	6	4,746	0.13%
2019/01/23	18	57.50	28	58.08	57.70	-10	4,748	-0.21%
2019/01/22	2	57.85	2	58.15	57.60	0	4,736	0.00%
2019/01/21	3	58.43	6	58.78	58.90	-3	4,698	-0.06%
2019/01/18	13	58.01	3	57.23	57.30	10	4,629	0.22%
2019/01/17	19	57.81	4	57.80	56.80	15	4,596	0.33%
2019/01/16	6	58.17	17	57.99	59.20	-11	4,485	-0.25%
2019/01/15	4	54.60	8	54.54	54.30	-4	4,288	-0.09%
2019/01/10	0	0.00	18	54.03	53.60	-18	4,281	-0.42%
2019/01/09	7	53.21	3	53.30	53.30	4	4,311	0.09%
2019/01/07	0	0.00	11	52.95	52.50	-11	4,339	-0.25%
2019/01/04	1	48.70	1	49.80	50.90	0	4,312	0.00%
2019/01/03	2	50.85	2	50.60	50.30	0	4,344	0.00%
2019/01/02	3	52.43	6	52.22	51.70	-3	4,356	-0.07%
2018/12/28	2	50.60	0	0.00	50.00	2	4,303	0.05%
2018/12/18	0	0.00	1	50.30	50.40	-1	4,274	-0.02%
2018/12/17	1	52.30	0	0.00	52.30	1	4,222	0.02%
2018/12/13	23	52.86	0	0.00	52.50	23	4,236	0.54%
2018/12/12	3	53.53	1	53.80	53.80	2	4,180	0.05%
2018/12/11	7	53.40	21	52.09	53.20	-14	4,060	-0.34%
2018/12/10	11	49.89	0	0.00	50.00	11	3,929	0.28%
2018/12/07	11	49.37	1	49.35	49.40	10	3,888	0.26%
2018/12/06	3	49.22	1	49.80	48.35	2	3,858	0.05%
2018/12/05	5	53.30	700	53.79	53.50	-695	3,781	-18.38%	大賣/鉅額交易
2018/12/04	14	55.00	8	55.48	55.00	6	3,744	0.16%
2018/12/03	0	0.00	9	53.32	53.40	-9	3,482	-0.26%
2018/11/30	9	48.44	1	47.65	48.60	8	3,466	0.23%
2018/11/29	1	48.10	2	48.33	48.00	-1	3,443	-0.03%
2018/11/28	3	47.08	3	46.60	47.25	0	3,347	0.00%
2018/11/27	6	46.85	1	47.05	47.15	5	3,276	0.15%
2018/11/26	1	43.80	4	44.08	45.00	-3	3,144	-0.10%
2018/11/22	7	44.71	0	0.00	43.15	7	3,086	0.23%
2018/11/20	5	43.40	0	0.00	43.05	5	3,028	0.17%
2018/11/13	1	45.45	1	45.25	45.40	0	3,031	0.00%
2018/11/09	1	46.80	1	46.05	45.80	0	3,026	0.00%
2018/11/08	0	0.00	5	48.00	46.55	-5	3,029	-0.17%
2018/11/07	7	46.94	1	46.00	47.10	6	2,998	0.20%
2018/11/05	8	48.85	8	47.78	47.30	0	2,955	0.00%
2018/11/02	502	45.81	2	46.85	46.00	500	2,851	17.54%	大買/鉅額交易
2018/11/01	2	42.80	2	42.65	43.20	0	2,695	0.00%
2018/10/31	0	0.00	6	39.23	39.60	-6	2,648	-0.23%
2018/10/29	3	38.05	0	0.00	36.75	3	2,715	0.11%
2018/10/26	3	38.40	0	0.00	37.90	3	2,722	0.11%
2018/10/25	0	0.00	2	38.30	38.20	-2	2,738	-0.07%
2018/10/18	0	0.00	10	42.75	41.85	-10	2,626	-0.38%
2018/10/16	4	41.66	0	0.00	41.30	4	2,532	0.16%
2018/10/12	3	41.15	3	41.85	41.80	0	2,424	0.00%
2018/10/08	2	50.75	0	0.00	48.90	2	2,290	0.09%
2018/10/04	2	54.50	0	0.00	54.60	2	2,222	0.09%
2018/10/01	4	60.00	1	58.90	60.20	3	2,296	0.13%
2018/09/28	0	0.00	7	58.60	59.00	-7	2,341	-0.30%
2018/09/27	3	59.70	0	0.00	58.90	3	2,493	0.12%
2018/09/25	3	62.30	0	0.00	61.70	3	2,507	0.12%
2018/09/19	12	61.43	0	0.00	62.20	12	2,471	0.49%
2018/09/11	1	60.50	15	59.20	61.00	-14	2,608	-0.54%
2018/09/07	1	66.00	0	0.00	65.50	1	2,636	0.04%
2018/09/05	2	67.40	1	67.90	68.00	1	2,653	0.04%
2018/09/03	0	0.00	9	67.46	67.20	-9	2,687	-0.33%
2018/08/31	2	66.45	0	0.00	66.20	2	2,738	0.07%
2018/08/30	3	65.70	0	0.00	67.20	3	2,813	0.11%
2018/08/29	1	66.50	0	0.00	66.50	1	2,930	0.03%
2018/08/28	3	67.30	0	0.00	67.40	3	3,205	0.09%
2018/08/21	1	66.40	1	66.50	66.90	0	3,500	0.00%
2018/08/20	4	67.25	0	0.00	67.00	4	3,542	0.11%
2018/08/17	2	69.00	0	0.00	69.00	2	3,516	0.06%
2018/08/16	2	68.20	0	0.00	68.80	2	3,530	0.06%
2018/08/13	2	70.00	0	0.00	69.50	2	3,550	0.06%
2018/08/09	3	70.63	5	71.76	72.00	-2	3,527	-0.06%
2018/08/07	3	71.37	0	0.00	71.00	3	3,490	0.09%
2018/08/06	7	74.27	1	76.60	72.20	6	3,469	0.17%
2018/08/03	1	74.70	1	74.90	76.00	0	3,393	0.00%
2018/08/02	8	74.15	0	0.00	73.30	8	3,375	0.24%
2018/08/01	0	0.00	11	73.25	74.20	-11	3,346	-0.33%
2018/07/31	0	0.00	10	71.95	72.00	-10	3,331	-0.30%
2018/07/25	4	70.25	12	71.05	70.90	-8	3,367	-0.24%
2018/07/24	3	70.70	0	0.00	71.10	3	3,386	0.09%
2018/07/23	2	70.60	2	71.00	70.50	0	3,403	0.00%
2018/07/20	2	71.10	0	0.00	71.40	2	3,427	0.06%
2018/07/19	5	71.60	0	0.00	71.30	5	3,465	0.14%
2018/07/18	1	71.90	0	0.00	72.20	1	3,649	0.03%
2018/07/17	15	71.50	0	0.00	72.00	15	3,684	0.41%
2018/07/13	2	72.50	0	0.00	72.00	2	3,678	0.05%
2018/07/12	0	0.00	1	71.70	72.60	-1	3,690	-0.03%
2018/07/11	0	0.00	5	75.00	73.90	-5	3,701	-0.14%
2018/07/10	5	73.70	1	75.80	75.90	4	3,673	0.11%
2018/07/09	0	0.00	3	73.70	74.40	-3	3,627	-0.08%
2018/07/06	2	71.85	0	0.00	71.50	2	3,574	0.06%
2018/07/05	6	74.10	8	75.19	73.80	-2	3,524	-0.06%
2018/07/03	0	0.00	1	71.70	70.50	-1	3,322	-0.03%
2018/07/02	0	0.00	11	71.46	71.60	-11	3,317	-0.33%
2018/06/29	0	0.00	3	71.80	71.10	-3	3,321	-0.09%
2018/06/28	0	0.00	35	70.31	69.90	-35	3,303	-1.06%
2018/06/26	0	0.00	1	68.70	68.60	-1	3,320	-0.03%
2018/06/22	1	67.10	0	0.00	66.90	1	3,334	0.03%
2018/06/19	1	69.30	0	0.00	68.80	1	3,317	0.03%
2018/06/15	13	71.41	0	0.00	70.80	13	3,321	0.39%
2018/06/13	2	72.30	0	0.00	72.40	2	3,364	0.06%
2018/06/11	0	0.00	81	70.44	72.40	-81	3,464	-2.34%
2018/06/08	1	70.80	0	0.00	71.00	1	3,418	0.03%
2018/06/07	0	0.00	1	75.00	71.70	-1	3,482	-0.03%
2018/06/05	29	72.96	23	75.30	71.20	6	3,301	0.18%
2018/06/04	0	0.00	2	68.35	70.80	-2	3,032	-0.07%
2018/05/31	1	65.10	0	0.00	64.20	1	2,881	0.03%
2018/05/30	1	64.60	0	0.00	64.50	1	2,843	0.04%
2018/05/29	0	0.00	2	67.35	67.10	-2	2,817	-0.07%
2018/05/28	0	0.00	6	65.57	66.00	-6	2,936	-0.20%
2018/05/24	6	62.20	1	62.70	62.50	5	3,333	0.15%
2018/05/23	5	63.20	0	0.00	62.80	5	3,364	0.15%
2018/05/17	1	64.00	0	0.00	63.80	1	3,679	0.03%
2018/05/14	2	66.35	0	0.00	66.70	2	3,808	0.05%
2018/05/11	0	0.00	1	66.40	66.20	-1	3,792	-0.03%
2018/05/10	1	66.90	1	67.60	66.80	0	3,786	0.00%
2018/05/09	1	66.10	0	0.00	66.60	1	3,788	0.03%
2018/05/03	10	67.60	0	0.00	66.10	10	3,786	0.26%
2018/04/27	0	0.00	1	65.60	63.80	-1	3,688	-0.03%
2018/04/26	0	0.00	1	65.50	63.00	-1	3,669	-0.03%
2018/04/25	2	63.00	0	0.00	65.00	2	3,659	0.05%
2018/04/24	0	0.00	4	63.28	62.90	-4	3,639	-0.11%
2018/04/23	1	61.90	3	63.40	62.00	-2	3,467	-0.06%
2018/04/19	6	69.05	0	0.00	68.00	6	3,398	0.18%
2018/04/18	20	68.30	2	68.50	69.20	18	3,461	0.52%
2018/04/17	0	0.00	5	68.80	68.00	-5	3,436	-0.15%
2018/04/16	0	0.00	5	73.00	72.40	-5	3,400	-0.15%
2018/04/13	0	0.00	1	72.70	72.80	-1	3,402	-0.03%
2018/04/12	0.3	72.20	12	72.21	72.50	-11.7	3,403	-0.34%
2018/04/11	2	71.25	0	0.00	71.20	2	3,392	0.06%
2018/04/10	0	0.00	0.2	70.50	70.50	-0.2	3,430	0.00%
2018/04/03	1	71.20	1	71.20	71.40	0	3,462	0.00%
2018/03/31	12	71.86	0	0.00	71.90	12	3,472	0.35%
2018/03/30	10	71.75	0	0.00	71.50	10	3,470	0.29%
2018/03/22	2	74.70	2	72.50	71.90	0	3,307	0.00%
2018/03/21	1	74.90	1	75.90	76.00	0	3,250	0.00%
2018/03/19	0	0.00	1	73.60	74.50	-1	3,142	-0.03%
2018/03/16	3	71.80	6	72.00	70.50	-3	3,065	-0.10%
2018/03/15	3	70.47	0.2	70.70	70.70	2.8	3,000	0.09%
2018/03/14	2	71.85	1	71.60	71.50	1	2,949	0.03%
2018/03/13	1	73.60	0	0.00	72.40	1	2,925	0.03%
2018/03/09	0	0.00	1	71.40	71.50	-1	2,745	-0.04%
2018/03/06	0	0.00	6	72.10	74.00	-6	2,742	-0.22%
2018/03/05	6	74.40	0	0.00	73.30	6	2,723	0.22%
2018/03/02	1	74.70	0	0.00	74.40	1	2,746	0.04%
2018/03/01	2	76.85	18	74.57	74.80	-16	2,766	-0.58%
2018/02/26	19	74.57	5	76.36	77.80	14	2,536	0.55%
2018/02/21	1	72.50	1	72.50	72.10	0	2,135	0.00%
2018/02/12	3	69.53	3	69.93	69.70	0	2,006	0.00%
2018/02/09	354	67.56	6	67.52	67.40	348	1,910	18.21%	大買/鉅額交易
2018/02/08	1	67.60	1	67.50	67.50	0	1,830	0.00%
2018/01/29	0	0.00	1	64.10	64.80	-1	1,675	-0.06%
2018/01/05	1	68.50	41	67.99	67.60	-40	2,009	-1.99%