聯茂 (6213)-元大-新盛券商分點個股進出

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
117.5
漲跌
▲5.0
漲幅
+4.44%
成交量
21,792張
產業
上市電子零組件類股
774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-新盛券商分點個股進出

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-新盛券商分點個股進出
元大-新盛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
2024/05/28	10.1	113.12	36.8	115.93	117.50	-26.7	11,323	-0.24%
2024/05/27	11.1	113.81	12	113.42	112.50	-1	11,037	-0.01%
2024/05/24	6	110.25	1.5	111.50	113.50	4.5	10,881	0.04%
2024/05/23	2	109.50	5	110.60	109.50	-3	10,741	-0.03%
2024/05/22	13.4	109.51	21	111.64	111.50	-7.6	10,565	-0.07%
2024/05/21	0.1	106.00	1	105.00	105.50	-0.9	10,280	-0.01%
2024/05/20	3	105.50	2	105.25	104.00	1	10,279	0.01%
2024/05/17	1	106.50	0	0.00	106.00	1	10,286	0.01%
2024/05/16	1	107.00	15	109.00	107.00	-14	10,499	-0.13%
2024/05/15	2	105.25	3	105.17	104.50	-1	10,512	-0.01%
2024/05/14	10	104.75	28	104.50	105.00	-18	10,563	-0.17%
2024/05/13	50.3	104.53	0	0.00	104.00	50.3	10,807	0.47%
2024/05/10	2	106.50	1.1	107.19	109.00	0.9	10,763	0.01%
2024/05/09	16	106.19	1	107.00	106.50	15	10,623	0.14%
2024/05/08	1	103.50	3.2	102.68	103.00	-2.2	10,448	-0.02%
2024/05/07	12	102.92	7.1	102.99	103.50	4.9	10,350	0.05%
2024/05/06	2	107.00	4	107.38	106.00	-2	9,979	-0.02%
2024/05/03	6	108.00	15.3	108.08	107.00	-9.3	9,902	-0.09%
2024/05/02	6	107.75	1	107.50	107.50	5	9,780	0.05%
2024/04/30	9.4	110.89	3	109.83	109.50	6.4	9,739	0.07%
2024/04/29	8	110.63	13	110.12	109.50	-5	9,674	-0.05%
2024/04/26	5	112.10	13	111.81	110.00	-8	9,670	-0.08%
2024/04/25	4	112.00	1	112.00	111.50	3	9,490	0.03%
2024/04/24	2	111.75	5	111.90	111.00	-3	9,347	-0.03%
2024/04/23	7.5	108.97	6	108.25	109.00	1.5	9,238	0.02%
2024/04/22	5	109.50	0	0.00	107.00	5	9,079	0.06%
2024/04/19	23.2	109.41	0.1	111.00	110.00	23.1	8,913	0.26%
2024/04/18	28	112.04	27.1	112.66	111.50	1	8,768	0.01%
2024/04/17	18	111.64	7.1	111.92	111.00	10.9	8,658	0.13%
2024/04/16	10.3	108.68	2	106.00	107.50	8.3	8,395	0.10%
2024/04/15	5	116.50	1.1	118.43	116.00	4	8,153	0.05%
2024/04/12	6	120.92	1	119.00	121.50	5	8,020	0.06%
2024/04/11	5	119.60	3.1	120.47	118.50	2	7,824	0.02%
2024/04/10	9	122.72	9	123.89	124.00	0	7,812	0.00%
2024/04/09	12.1	112.52	16	114.29	117.50	-4	7,233	-0.06%
2024/04/08	19	112.32	18	113.44	111.50	1	6,703	0.01%
2024/04/03	71	118.54	72.3	117.29	116.50	-1.3	6,408	-0.02%
2024/04/02	15	112.27	20.5	114.53	117.50	-5.5	5,728	-0.10%
2024/04/01	27.3	106.37	39.8	106.14	107.00	-12.5	5,015	-0.25%
2024/03/29	7	95.99	7	95.76	98.30	0	4,421	0.00%
2024/03/28	0	0.00	7	89.29	89.40	-7	3,870	-0.18%
2024/03/25	1	84.80	9	86.10	84.80	-8	3,635	-0.22%
2024/03/21	2	83.50	0	0.00	84.80	2	3,620	0.06%
2024/03/20	9	84.20	0	0.00	83.00	9	3,635	0.25%
2024/03/18	0	0.00	3	82.90	83.70	-3	3,672	-0.08%
2024/03/13	2	82.25	1	81.80	81.50	1	3,729	0.03%
2024/03/12	4	83.75	0	0.00	83.40	4	3,729	0.11%
2024/03/11	1	84.50	0	0.00	84.50	1	3,817	0.03%
2024/03/08	1.5	86.17	1.1	86.08	85.50	0.4	3,807	0.01%
2024/03/07	1.2	89.87	1.1	91.82	88.70	0.1	3,762	0.00%
2024/03/06	1	90.20	0	0.00	91.10	1	3,732	0.03%
2024/03/05	0	0.00	1	92.30	91.10	-1	3,734	-0.03%
2024/03/04	1	91.30	3	90.87	90.80	-2	3,730	-0.05%
2024/03/01	2	90.40	5	91.06	90.60	-3	3,747	-0.08%
2024/02/29	2	88.80	2	89.00	89.20	0	3,722	0.00%
2024/02/27	2	86.70	2	86.40	86.00	0	3,707	0.00%
2024/02/26	5	88.58	0	89.10	89.00	5	3,689	0.14%
2024/02/23	1	89.10	0	0.00	88.90	1	3,728	0.03%
2024/02/22	0	0.00	8	90.00	89.70	-8	3,735	-0.21%
2024/02/21	1	91.20	0	0.00	90.30	1	3,783	0.03%
2024/02/19	18	95.06	11	96.20	92.80	7	3,790	0.18%
2024/02/16	10	92.58	5	91.16	94.80	5	3,690	0.14%
2024/02/15	1	90.00	2	90.80	91.00	-1	3,687	-0.03%
2024/02/05	13	90.85	13	90.12	89.60	0	3,690	0.00%
2024/02/02	0	0.00	2.1	86.59	86.70	-2.1	3,620	-0.06%
2024/01/31	0	0.00	0	83.40	82.90	0	3,650	0.00%
2024/01/25	1	84.60	0	0.00	84.00	1	3,996	0.03%
2024/01/22	0	0.00	2	85.90	86.20	-2	4,309	-0.05%
2024/01/18	0	0.00	1	80.80	80.20	-1	4,347	-0.02%
2024/01/17	4	82.45	0	0.00	80.50	4	4,411	0.09%
2024/01/12	0.2	87.49	0	0.00	85.80	0.2	4,632	0.00%
2024/01/11	1	84.50	0	0.00	85.50	1	4,688	0.02%
2024/01/10	0	84.70	0	0.00	84.60	0	4,903	0.00%
2024/01/09	2	85.80	1	86.40	86.70	1	4,995	0.02%
2024/01/08	0	0.00	1	86.40	87.10	-1	5,025	-0.02%
2024/01/05	0.2	87.30	5	86.84	87.00	-4.8	5,090	-0.09%
2024/01/04	4	87.55	2	87.25	85.60	2	5,041	0.04%
2024/01/02	2	85.20	0	0.00	84.60	2	5,032	0.04%
2023/12/29	0	0.00	3	84.93	84.80	-3	5,105	-0.06%
2023/12/28	0	0.00	0	83.80	83.70	0	5,144	0.00%
2023/12/27	0	0.00	4	83.90	84.00	-4	5,356	-0.07%
2023/12/26	1	82.60	0	0.00	82.60	1	5,566	0.02%
2023/12/25	1	82.90	0	0.00	82.90	1	5,698	0.02%
2023/12/22	0	0.00	4	82.70	82.40	-4	5,777	-0.07%
2023/12/21	0	0.00	1	82.20	82.80	-1	5,963	-0.02%
2023/12/19	0	0.00	4	82.00	81.80	-4	6,291	-0.06%
2023/12/18	4	82.65	5	83.30	82.30	-1	6,344	-0.02%
2023/12/15	4	82.90	0	0.00	84.50	4	6,388	0.06%
2023/12/14	3.2	82.73	1	84.00	84.30	2.2	6,420	0.03%
2023/12/13	2	81.40	0	0.00	81.60	2	6,384	0.03%
2023/12/12	6	82.05	6	83.10	82.20	0	6,416	0.00%
2023/12/11	2	84.35	1	84.00	83.50	1	6,444	0.02%
2023/12/07	5	82.04	1	82.30	81.20	4	6,451	0.06%
2023/12/06	6	82.38	0	0.00	82.00	6	6,465	0.09%
2023/12/05	0	0.00	1	86.40	86.60	-1	6,450	-0.02%
2023/12/01	1	86.80	1	86.70	87.00	0	6,698	0.00%
2023/11/30	1	89.00	0	0.00	88.70	1	7,014	0.01%
2023/11/29	2	89.95	1	89.70	88.20	1	7,394	0.01%
2023/11/28	0.1	87.70	1	88.40	88.90	-0.9	7,714	-0.01%
2023/11/27	1	86.90	0	0.00	85.50	1	8,433	0.01%
2023/11/24	1	88.30	4	88.38	87.20	-3	9,029	-0.03%
2023/11/22	4	89.40	1	89.10	89.90	3	9,316	0.03%
2023/11/21	1	89.50	4	89.35	90.60	-3	9,307	-0.03%
2023/11/20	1	90.60	1	90.80	90.80	0	9,322	0.00%
2023/11/17	0	0.00	5	89.56	89.70	-5	9,256	-0.05%
2023/11/16	2	88.05	1	88.20	88.50	1	9,366	0.01%
2023/11/15	2	89.10	2.5	88.92	89.80	-0.5	9,390	-0.01%
2023/11/13	1	88.00	5	87.94	87.30	-4	9,343	-0.04%
2023/11/10	6	87.63	3	86.80	87.20	3	9,237	0.03%
2023/11/09	2	83.70	1	83.00	83.50	1	9,025	0.01%
2023/11/08	2	84.00	0	0.00	83.10	2	8,966	0.02%
2023/11/07	2	83.25	0	0.00	84.00	2	8,941	0.02%
2023/11/06	0	0.00	1	82.90	83.10	-1	8,904	-0.01%
2023/11/03	1	81.20	3	81.90	80.80	-2	8,842	-0.02%
2023/11/02	4	82.43	2	80.80	81.10	2	8,803	0.02%
2023/11/01	1	80.40	2	79.45	80.20	-1	8,687	-0.01%
2023/10/31	2	77.60	0	0.00	75.90	2	8,540	0.02%
2023/10/30	2	79.00	10	79.21	79.20	-8	8,509	-0.09%
2023/10/26	1	81.40	1	81.50	80.40	0	8,546	0.00%
2023/10/25	12	83.16	13	82.99	83.00	-1	8,644	-0.01%
2023/10/24	2	82.20	5	81.62	83.00	-3	8,934	-0.03%
2023/10/23	6	78.42	1	80.10	78.60	5	9,231	0.05%
2023/10/20	8	77.40	2	79.70	80.00	6	9,253	0.06%
2023/10/19	9	77.38	0	0.00	76.90	9	9,169	0.10%
2023/10/18	5.2	79.52	1	79.40	79.00	4.2	9,114	0.05%
2023/10/17	2	86.35	0	0.00	86.30	2	9,011	0.02%
2023/10/16	0	0.00	29	88.83	89.30	-29	8,989	-0.32%
2023/10/13	0.3	91.00	2	92.25	90.60	-1.7	9,086	-0.02%
2023/10/12	1	95.00	2	94.90	94.50	-1	9,057	-0.01%
2023/10/11	3	97.97	21	94.43	94.40	-18	9,041	-0.20%
2023/10/06	20	96.50	12	95.12	95.10	8	8,904	0.09%
2023/10/05	1	96.00	3	94.90	94.80	-2	8,794	-0.02%
2023/10/04	1	92.90	0	0.00	93.90	1	8,686	0.01%
2023/10/03	51	95.82	50	96.12	94.40	1	8,606	0.01%
2023/10/02	14	94.23	3.1	93.37	94.20	11	8,398	0.13%
2023/09/28	2	91.40	3	91.00	91.20	-1	8,187	-0.01%
2023/09/26	3	89.37	1.2	88.47	87.60	1.8	7,972	0.02%
2023/09/25	1	89.20	9	88.54	89.10	-8	7,783	-0.10%
2023/09/22	31	86.06	3	86.47	86.10	28	7,668	0.37%
2023/09/21	0.1	81.40	0.1	82.50	81.10	0	7,431	0.00%
2023/09/20	3	82.60	0	0.00	81.40	3	7,360	0.04%
2023/09/19	4	84.85	4.1	82.65	82.50	-0.1	7,303	0.00%
2023/09/18	1.1	85.74	0	0.00	85.60	1.1	7,240	0.02%
2023/09/14	1	86.80	0	0.00	86.80	1	7,154	0.01%
2023/09/13	6	86.30	13	85.69	85.30	-7	7,103	-0.10%
2023/09/12	1	87.10	1	88.10	87.40	0	7,055	0.00%
2023/09/11	9	89.17	7	87.16	87.00	2	7,017	0.03%
2023/09/08	2	89.55	32	90.62	90.60	-30	6,977	-0.43%
2023/09/07	11	92.66	27.3	93.08	92.30	-16.3	6,860	-0.24%
2023/09/06	8	94.08	31.7	93.98	94.30	-23.7	6,786	-0.35%
2023/09/05	57	94.89	16.1	94.34	94.90	41	6,575	0.62%
2023/09/04	8.1	90.53	3	91.57	90.20	5.1	6,214	0.08%
2023/09/01	13.1	97.93	13	97.58	96.60	0.1	5,864	0.00%
2023/08/31	18	97.16	15	98.59	98.40	3	5,502	0.05%
2023/08/30	24	92.00	34	93.16	96.40	-10	4,725	-0.21%
2023/08/29	0	88.70	5	88.20	87.70	-5	4,088	-0.12%
2023/08/28	2	82.60	2	83.20	83.00	0	3,758	0.00%
2023/08/25	4	82.10	5	82.74	82.70	-1	3,720	-0.03%
2023/08/24	0	0.00	8	82.88	82.90	-8	3,679	-0.22%
2023/08/23	6	81.63	1	81.30	81.30	5	3,611	0.14%
2023/08/21	1	80.80	0	0.00	82.30	1	3,464	0.03%
2023/08/18	0	0.00	3	80.73	79.30	-3	3,386	-0.09%
2023/08/17	2	79.80	3	79.97	80.00	-1	3,273	-0.03%
2023/08/11	1	73.50	0	0.00	73.60	1	3,207	0.03%
2023/08/10	1	73.80	0	0.00	74.00	1	3,215	0.03%
2023/08/09	1	75.70	0	0.00	75.70	1	3,202	0.03%
2023/08/07	4	77.23	0.1	78.10	78.80	3.9	3,205	0.12%
2023/08/04	1	74.70	3	74.70	74.60	-2	3,186	-0.06%
2023/08/02	0	0.00	1	76.80	75.70	-1	3,155	-0.03%
2023/08/01	12	79.25	1	78.20	77.70	11	3,066	0.36%
2023/07/31	9	80.51	42.2	81.10	79.20	-33.2	3,016	-1.10%
2023/07/28	8	82.13	25	82.17	81.70	-17	2,893	-0.59%
2023/07/27	36	85.78	6	84.67	83.50	30	2,734	1.10%
2023/07/26	42	83.46	28	83.77	82.20	14	2,363	0.59%
2023/07/25	0	0.00	22	85.90	85.90	-22	1,976	-1.11%
2023/07/24	8.2	78.36	2	77.60	78.10	6.2	1,902	0.32%
2023/07/21	12	78.07	3	76.57	78.30	9	1,858	0.48%
2023/07/20	1	79.10	8	78.55	77.80	-7	1,825	-0.38%
2023/07/19	3	78.10	3	78.40	78.10	0	1,687	0.00%
2023/07/18	7	78.31	11	77.57	78.00	-4	1,612	-0.25%
2023/07/17	22.2	75.95	19	74.17	75.60	3.2	1,464	0.22%
2023/07/14	6	72.22	12	72.12	72.00	-6	1,421	-0.42%
2023/07/13	2	70.60	2	71.75	70.70	0	1,413	0.00%
2023/07/12	7	68.34	0	0.00	68.00	7	1,374	0.51%
2023/07/10	2	66.35	0	0.00	66.60	2	1,370	0.15%
2023/07/07	4	69.55	0	0.00	69.30	4	1,369	0.29%
2023/07/06	1	70.40	6	70.30	70.00	-5	1,370	-0.36%
2023/07/05	1	70.70	0	0.00	70.00	1	1,361	0.07%
2023/07/04	1	70.10	0	0.00	70.10	1	1,364	0.07%
2023/07/03	1	69.90	0	0.00	70.00	1	1,370	0.07%
2023/06/28	1	68.60	1	68.80	68.30	0	1,423	0.00%
2023/06/27	0.4	69.00	0	0.00	68.30	0.4	1,443	0.03%
2023/06/20	5	71.08	0	0.00	70.50	5	1,490	0.34%
2023/06/16	3	72.20	0	0.00	71.70	3	1,504	0.20%
2023/06/15	7	73.03	0	0.00	72.00	7	1,502	0.47%
2023/06/14	0	0.00	2	73.00	73.30	-2	1,494	-0.13%
2023/06/13	1	71.30	0	0.00	71.90	1	1,472	0.07%
2023/06/08	4	72.40	2	72.10	71.20	2	1,481	0.13%
2023/06/07	9	72.37	5	72.50	72.70	4	1,501	0.27%
2023/06/06	5	70.34	1	70.20	70.50	4	1,464	0.27%
2023/06/02	1	71.60	0.1	72.20	71.60	0.9	1,464	0.06%
2023/05/31	2	71.80	0.1	72.00	72.10	1.9	1,494	0.13%
2023/05/30	1	71.40	0	0.00	72.70	1	1,487	0.07%
2023/05/29	0	0.00	2	72.10	72.30	-2	1,474	-0.14%
2023/05/26	2.1	70.45	0	0.00	69.00	2.1	1,465	0.14%
2023/05/24	2	70.70	3	71.47	71.10	-1	1,461	-0.07%
2023/05/23	5	71.50	0	0.00	71.80	5	1,459	0.34%
2023/05/22	0	0.00	0.1	71.50	70.80	-0.1	1,457	-0.01%
2023/05/19	0	0.00	2	68.25	68.70	-2	1,410	-0.14%
2023/05/18	2	67.70	4.1	68.02	68.20	-2.1	1,414	-0.15%
2023/05/17	0	0.00	1	67.20	67.40	-1	1,432	-0.07%
2023/05/16	1	66.40	4.1	65.88	67.10	-3.1	1,442	-0.21%
2023/05/15	0	0.00	1	65.00	65.80	-1	1,438	-0.07%
2023/05/11	2.1	63.71	1.1	62.69	63.40	1.1	1,495	0.07%
2023/05/10	7	66.60	1	65.60	65.50	6	1,464	0.41%
2023/05/08	0	0.00	1	71.20	70.70	-1	1,451	-0.07%
2023/05/05	2	70.50	0	0.00	70.40	2	1,476	0.14%
2023/05/03	0	0.00	0.1	70.50	69.70	-0.1	1,592	0.00%
2023/04/28	1	70.90	0	0.00	69.90	1	1,752	0.06%
2023/04/26	1	68.10	8	68.00	68.10	-7	1,766	-0.40%
2023/04/25	1	69.00	3.2	69.64	69.10	-2.2	1,757	-0.12%
2023/04/24	1	72.00	0	0.00	71.50	1	1,736	0.06%
2023/04/21	0.1	73.60	5	72.50	72.20	-4.9	1,731	-0.28%
2023/04/20	0.1	74.20	0	0.00	74.10	0.1	1,724	0.01%
2023/04/19	3.4	75.33	10	74.60	74.60	-6.6	1,765	-0.37%
2023/04/14	1	78.20	0	0.00	77.90	1	1,729	0.06%
2023/04/13	2.1	77.43	0	0.00	76.90	2.1	1,722	0.12%
2023/04/12	1	78.90	1	79.00	78.30	0	1,715	0.00%
2023/04/07	1	76.70	9	76.90	76.70	-8	1,695	-0.47%
2023/04/06	9	77.41	1	77.20	77.60	8	1,686	0.47%
2023/03/31	2	78.35	0	0.00	78.30	2	1,684	0.12%
2023/03/30	6	78.73	0	0.00	78.30	6	1,679	0.36%
2023/03/28	0	0.00	0.2	75.50	76.20	-0.2	1,659	-0.01%
2023/03/27	1	77.70	0	0.00	77.20	1	1,663	0.06%
2023/03/23	0	0.00	2	76.20	76.80	-2	1,657	-0.12%
2023/03/21	0	0.00	1	75.70	76.00	-1	1,687	-0.06%
2023/03/17	3	75.03	0	0.00	74.30	3	1,732	0.17%
2023/03/15	1	75.00	0	0.00	74.90	1	1,832	0.05%
2023/03/10	2	76.35	26.2	75.61	74.30	-24.2	1,967	-1.23%
2023/03/09	11	77.54	0	0.00	77.50	11	2,000	0.55%
2023/03/08	2	76.55	0	0.00	76.80	2	2,013	0.10%
2023/03/07	15	78.12	0	0.00	78.20	15	2,017	0.74%
2023/02/23	0	0.00	3	75.90	76.60	-3	2,349	-0.13%
2023/02/15	0	0.00	1	77.20	76.80	-1	2,880	-0.03%
2023/02/14	0	0.00	1	76.80	77.00	-1	2,905	-0.03%
2023/02/13	1	76.20	0	0.00	75.50	1	2,944	0.03%
2023/02/10	1	75.90	0	0.00	75.90	1	2,976	0.03%
2023/02/09	1	78.30	0	0.00	78.10	1	3,002	0.03%
2023/02/08	1	79.80	0	0.00	79.70	1	3,114	0.03%
2023/02/07	1	79.60	0	0.00	79.60	1	3,352	0.03%
2023/02/06	0	0.00	1	79.40	79.40	-1	3,448	-0.03%
2023/02/03	0	0.00	1	82.30	81.90	-1	3,419	-0.03%
2023/02/01	4	82.25	0	0.00	82.80	4	3,352	0.12%
2023/01/31	3	78.97	2	79.50	81.10	1	3,291	0.03%
2023/01/16	1	74.60	1	73.20	73.20	0	3,150	0.00%
2023/01/13	0.1	74.10	0.4	73.50	73.30	-0.3	3,114	-0.01%
2023/01/09	5	76.90	0	0.00	76.70	5	3,121	0.16%
2023/01/06	5	74.50	0	0.00	74.00	5	3,105	0.16%
2022/12/20	0	0.00	3	72.27	72.20	-3	3,216	-0.09%
2022/12/16	0	74.80	0	0.00	73.50	0	3,217	0.00%
2022/12/09	0	75.60	5	75.90	76.40	-5	3,457	-0.14%
2022/12/07	1	72.10	0	0.00	72.30	1	3,413	0.03%
2022/12/06	1	76.00	13	75.50	75.20	-12	3,369	-0.36%
2022/12/01	1	76.60	2	76.80	76.30	-1	3,259	-0.03%
2022/11/30	2	75.60	3	76.50	76.20	-1	3,217	-0.03%
2022/11/29	2.1	73.91	2	75.20	75.40	0.1	3,196	0.00%
2022/11/28	6	75.50	8	75.50	75.30	-2	3,192	-0.06%
2022/11/25	15.1	77.59	15	75.00	75.00	0.1	3,183	0.00%
2022/11/24	21	76.51	37	77.05	77.20	-16	3,155	-0.51%
2022/11/23	4	75.43	11	76.55	76.30	-7	3,090	-0.23%
2022/11/22	1	73.90	0	0.00	73.90	1	2,927	0.03%
2022/11/21	1	73.28	5	72.50	72.30	-4	2,897	-0.14%
2022/11/18	7	74.13	0	0.00	73.50	7	2,894	0.24%
2022/11/17	6	74.03	5	74.84	74.60	1	2,884	0.03%
2022/11/16	10	76.27	23	74.75	75.10	-13	2,832	-0.46%
2022/11/15	0	0.00	3	71.70	71.50	-3	2,654	-0.11%
2022/11/14	0	0.00	11	70.67	70.10	-11	2,625	-0.42%
2022/11/11	8.1	68.52	5	70.86	70.30	3.1	2,613	0.12%
2022/11/10	5	68.00	2	68.20	68.50	3	2,520	0.12%
2022/11/09	9	68.69	7	68.00	68.20	2	2,479	0.08%
2022/11/08	2	68.60	0	0.00	68.30	2	2,445	0.08%
2022/11/07	0	0.00	11	67.37	67.30	-11	2,410	-0.46%
2022/11/04	2	67.40	2	67.40	67.80	0	2,359	0.00%
2022/11/03	6.1	62.49	22	65.06	66.70	-15.9	2,214	-0.72%
2022/11/02	3	58.93	0	0.00	61.20	3	1,993	0.15%
2022/11/01	0	0.00	3	56.20	55.70	-3	1,905	-0.16%
2022/10/26	3	52.80	0	0.00	52.50	3	2,068	0.15%
2022/10/24	0	0.00	2	55.20	55.10	-2	2,122	-0.09%
2022/10/21	0	0.00	19	54.90	53.90	-19	2,140	-0.89%
2022/10/03	0	0.00	8	56.60	58.50	-8	2,368	-0.34%
2022/09/29	9	59.77	3	60.00	59.60	6	2,433	0.25%
2022/09/27	1	63.50	0.2	63.20	62.80	0.8	2,464	0.03%
2022/09/26	12	65.75	0	0.00	63.80	12	2,488	0.48%
2022/09/22	0	0.00	1	67.50	67.30	-1	2,534	-0.04%
2022/09/16	4.2	69.02	14	70.69	70.40	-9.9	2,486	-0.40%
2022/09/15	2	69.00	21	69.11	69.40	-19	2,275	-0.83%
2022/09/13	9	68.12	0	0.00	68.40	9	2,257	0.40%
2022/09/06	10	66.35	0	0.00	67.00	10	2,286	0.44%
2022/09/05	1	66.90	0	0.00	66.80	1	2,268	0.04%
2022/09/01	8	67.40	0	0.00	67.40	8	2,230	0.36%
2022/08/31	1.2	68.03	2	68.30	68.00	-0.9	2,218	-0.04%
2022/08/30	6	66.00	0	0.00	66.90	6	2,190	0.27%
2022/08/26	22	67.18	0	0.00	67.10	22	2,194	1.00%
2022/08/25	0	0.00	2	67.40	67.40	-2	2,177	-0.09%
2022/08/24	37.1	68.78	0	0.00	67.90	37.1	2,173	1.71%
2022/08/19	5	67.70	0	0.00	68.60	5	2,064	0.24%
2022/08/18	0.2	67.07	0	0.00	66.90	0.2	2,032	0.01%
2022/08/12	1	65.00	0	0.00	66.10	1	1,922	0.05%
2022/08/03	0	0.00	40	65.53	64.90	-40	1,736	-2.30%
2022/08/01	10	71.75	0	0.00	71.70	10	1,652	0.61%
2022/07/29	5	71.74	0	0.00	71.00	5	1,652	0.30%
2022/07/28	0	0.00	10	73.16	72.90	-10	1,605	-0.62%
2022/07/27	2	71.10	2	72.50	73.10	0	1,578	0.00%
2022/07/26	2	73.80	0	0.00	73.20	2	1,537	0.13%
2022/07/22	45	74.78	5	74.80	74.90	40	1,490	2.68%
2022/07/21	0	0.00	2	75.95	76.30	-2	1,427	-0.14%
2022/07/20	1	75.00	1	75.00	74.60	0	1,397	0.00%
2022/07/15	0.2	73.30	0	0.00	73.00	0.2	1,334	0.01%
2022/07/14	1	73.30	3	73.57	73.30	-2	1,331	-0.15%
2022/07/13	0.2	71.71	0	0.00	71.90	0.2	1,325	0.02%
2022/07/08	2	69.30	4	70.45	70.80	-2	1,292	-0.15%
2022/07/06	4	68.70	0	0.00	68.00	4	1,246	0.32%
2022/07/04	0	0.00	2	68.80	68.90	-2	1,195	-0.17%
2022/07/01	2	71.10	0.1	69.80	68.40	1.9	1,188	0.16%
2022/06/30	4	73.35	0	0.00	71.80	4	1,157	0.35%
2022/06/20	0	0.00	0	85.30	84.70	0	1,065	0.00%
2022/06/17	10	87.81	0.1	88.60	88.80	9.9	1,066	0.93%
2022/06/16	0	0.00	0.2	91.30	90.50	-0.2	1,072	-0.01%
2022/06/15	6	97.00	0	0.00	95.50	6	1,071	0.56%
2022/06/10	5	104.00	0	0.00	104.00	5	1,139	0.44%
2022/06/01	1	104.00	0	0.00	103.50	1	1,266	0.08%
2022/05/30	0.2	104.50	0	0.00	105.00	0.2	1,249	0.01%
2022/05/18	0	0.00	2	102.00	102.00	-2	1,344	-0.15%
2022/05/09	2	100.10	0	0.00	99.60	2	1,507	0.13%
2022/04/27	1	99.10	1	100.50	104.00	0	1,638	0.00%
2022/04/25	3	102.17	0	0.00	101.50	3	1,697	0.18%
2022/04/18	0	0.00	9	102.50	106.00	-9	1,747	-0.52%
2022/04/15	3	106.00	0.2	105.50	104.50	2.9	1,738	0.16%
2022/04/14	1	109.00	0	0.00	109.00	1	1,789	0.06%
2022/04/13	2	107.50	0	0.00	107.50	2	1,825	0.11%
2022/04/08	2	115.75	1	115.50	115.50	1	1,984	0.05%
2022/04/07	4	119.13	0	0.00	116.50	4	2,128	0.19%
2022/04/01	0	0.00	1	119.50	120.00	-1	2,236	-0.04%
2022/03/29	2	120.50	0	0.00	120.50	2	2,557	0.08%
2022/03/25	1	121.50	0	0.00	122.00	1	2,618	0.04%
2022/03/21	1	120.00	1	121.00	121.00	0	2,659	0.00%
2022/03/18	0	115.50	1	117.50	117.00	-1	2,658	-0.04%
2022/03/17	1	114.50	0	0.00	116.00	1	2,643	0.04%
2022/03/16	1	114.00	1	112.00	113.50	0	2,649	0.00%
2022/03/07	1	121.00	0.2	122.00	121.50	0.9	2,688	0.03%
2022/02/25	0	0.00	3	127.50	129.00	-3	3,079	-0.10%
2022/02/23	0	0.00	3	130.00	129.50	-3	3,115	-0.10%
2022/02/21	1	129.00	0	0.00	129.50	1	3,204	0.03%
2022/02/18	1	128.50	0	0.00	129.00	1	3,228	0.03%
2022/02/17	0	0.00	30	130.00	130.00	-30	3,255	-0.92%
2022/02/15	0	0.00	1	132.00	130.50	-1	3,279	-0.03%
2022/02/14	1	128.50	0.1	129.00	128.00	0.9	3,310	0.03%
2022/02/11	1	130.50	0	0.00	131.00	1	3,300	0.03%
2022/01/20	1	133.00	1	132.00	132.00	0	3,580	0.00%
2022/01/18	31	134.50	0	0.00	133.00	31	3,766	0.82%
2022/01/11	2	132.50	1	133.50	132.50	1	4,007	0.02%
2022/01/10	1	132.50	0	0.00	132.00	1	4,062	0.02%
2022/01/07	1	131.00	0	0.00	131.50	1	4,275	0.02%
2022/01/06	1	137.00	0	0.00	136.00	1	4,244	0.02%
2022/01/05	0	0.00	0.3	140.38	139.50	-0.3	4,282	-0.01%
2022/01/04	1	139.00	0	0.00	138.50	1	4,343	0.02%
2022/01/03	0	0.00	1	142.00	141.00	-1	4,405	-0.02%
2021/12/30	2	141.00	4	143.00	142.00	-2	4,492	-0.04%
2021/12/29	1	138.02	4	139.38	139.50	-3	4,709	-0.06%
2021/12/28	2	137.00	31	135.56	137.00	-29	4,773	-0.61%
2021/12/27	1	134.50	0	0.00	134.50	1	4,847	0.02%
2021/12/23	8	137.25	11	137.68	138.00	-3	5,076	-0.06%
2021/12/22	1	132.00	3	132.33	132.00	-2	5,060	-0.04%
2021/12/21	0	0.00	1	130.50	131.00	-1	5,297	-0.02%
2021/12/16	0	0.00	1	126.50	126.50	-1	6,201	-0.02%
2021/12/10	1	131.00	5	130.00	129.00	-4	7,508	-0.05%
2021/12/07	11	129.91	0	0.00	128.00	11	7,474	0.15%
2021/12/06	1	128.00	0	0.00	128.50	1	7,464	0.01%
2021/12/03	0	0.00	2	129.00	129.00	-2	7,522	-0.03%
2021/12/02	0	0.00	1	128.00	128.00	-1	7,541	-0.01%
2021/12/01	1.4	129.56	3	129.33	129.50	-1.7	7,644	-0.02%
2021/11/30	1	127.50	2	127.50	127.00	-1	7,647	-0.01%
2021/11/29	2	125.75	6	124.75	125.00	-4	7,727	-0.05%
2021/11/26	3	126.50	0	0.00	126.50	3	7,818	0.04%
2021/11/25	11	129.77	1	129.00	130.00	10	7,770	0.13%
2021/11/24	11	130.55	22	131.39	133.50	-11	7,632	-0.14%
2021/11/23	0	128.00	0	0.00	127.50	0	7,436	0.00%
2021/11/22	1	126.00	2	129.00	129.00	-1	7,428	-0.01%
2021/11/19	7	125.86	1	126.00	125.00	6	7,390	0.08%
2021/11/18	1.3	127.62	0	0.00	127.50	1.3	7,340	0.02%
2021/11/17	0.5	129.00	0	0.00	128.50	0.5	7,303	0.01%
2021/11/16	12	128.67	0	0.00	127.50	12	7,295	0.16%
2021/11/12	0	0.00	6	127.25	127.00	-6	7,287	-0.08%
2021/11/11	11	129.18	8	129.00	127.50	3	7,279	0.04%
2021/11/10	4	129.63	1	129.50	129.50	3	7,293	0.04%
2021/11/09	2	128.50	3	129.00	129.00	-1	7,311	-0.01%
2021/11/08	3	128.83	0.2	129.00	128.50	2.8	7,272	0.04%
2021/11/05	0	0.00	50	131.50	131.50	-50	7,261	-0.69%
2021/11/03	50	132.60	1	131.00	131.50	49	7,220	0.68%
2021/11/02	5	129.40	0	0.00	128.00	5	7,170	0.07%
2021/11/01	1	127.50	2	128.25	129.00	-1	7,138	-0.01%
2021/10/29	1	131.00	0	0.00	128.50	1	7,142	0.01%
2021/10/28	2	128.75	0	0.00	129.00	2	7,075	0.03%
2021/10/27	2	127.50	1	127.50	128.00	1	7,004	0.01%
2021/10/26	1	129.00	94	129.25	128.50	-93	6,948	-1.34%
2021/10/25	3	133.00	1.5	132.16	132.00	1.5	6,894	0.02%
2021/10/20	6	135.25	1	133.00	133.50	5	6,784	0.07%
2021/10/19	4.1	136.99	3	138.50	135.00	1.1	6,727	0.02%
2021/10/15	7	135.64	11	136.64	137.50	-4	6,615	-0.06%
2021/10/14	1	128.00	1	128.00	129.00	0	6,450	0.00%
2021/10/13	0	0.00	10	128.00	128.00	-10	6,579	-0.15%
2021/10/08	1	130.50	1	131.00	131.00	0	6,553	0.00%
2021/10/07	2	131.75	2	132.50	132.00	0	6,464	0.00%
2021/10/06	15	136.90	13	132.38	132.00	2	6,318	0.03%
2021/10/05	3	143.83	5	143.90	143.00	-2	5,979	-0.03%
2021/10/04	1	140.00	1.2	140.74	139.00	-0.2	5,891	0.00%
2021/10/01	16.2	140.18	4	142.25	139.00	12.2	5,810	0.21%
2021/09/30	3	145.67	2	147.50	145.00	1	5,684	0.02%
2021/09/29	7	146.43	6	145.17	144.50	1	5,556	0.02%
2021/09/28	10.2	148.40	10	152.50	153.00	0.2	5,462	0.00%
2021/09/27	5.2	157.75	16	159.72	156.00	-10.8	5,198	-0.21%
2021/09/24	116	166.47	34	165.85	166.50	82	4,978	1.65%	大買/
2021/09/23	7	162.00	21	164.02	167.00	-14	4,785	-0.29%
2021/09/22	2	159.25	4	158.63	157.00	-2	4,389	-0.05%
2021/09/17	7	153.21	114	159.53	160.00	-107	4,134	-2.59%	大賣/鉅額交易
2021/09/16	6	149.08	25.4	149.69	151.50	-19.4	3,591	-0.54%
2021/09/15	0	0.00	32.1	140.00	142.00	-32.1	3,144	-1.02%
2021/09/14	10	137.00	1.1	138.00	138.00	8.9	3,062	0.29%
2021/09/13	5	138.50	10	138.50	137.50	-5	3,079	-0.16%
2021/09/10	10	138.65	10	139.00	138.50	0	3,093	0.00%
2021/09/08	3	134.17	6	132.17	131.50	-3	3,053	-0.10%
2021/09/07	19	138.00	1	138.00	138.50	18	3,003	0.60%
2021/09/06	23.2	140.87	7	140.07	138.00	16.2	3,013	0.54%
2021/09/03	11	139.00	25	141.04	140.00	-14	2,975	-0.47%
2021/09/02	11	139.05	9	142.44	140.00	2	3,111	0.06%
2021/09/01	10	141.50	45	137.10	142.50	-35	3,053	-1.15%
2021/08/25	0	0.00	16	131.50	131.50	-16	2,901	-0.55%
2021/08/24	25	131.70	1	130.50	130.50	24	2,897	0.83%
2021/08/20	16	125.50	0	0.00	128.00	16	2,874	0.56%
2021/08/19	4	128.50	0	0.00	128.50	4	2,861	0.14%
2021/08/18	0	0.00	3	127.00	132.00	-3	2,840	-0.11%
2021/08/16	1	124.00	0	0.00	128.00	1	2,801	0.04%
2021/08/13	5	130.10	10	128.50	128.50	-5	2,742	-0.18%
2021/08/12	1	131.50	0	0.00	133.00	1	2,734	0.04%
2021/08/11	1	131.00	0	0.00	131.00	1	2,745	0.04%
2021/08/10	2	132.00	0	0.00	132.50	2	2,743	0.07%
2021/08/09	2.1	135.05	0	0.00	134.00	2.1	2,760	0.08%
2021/08/06	4.1	136.78	0	0.00	137.00	4.1	2,777	0.15%
2021/08/05	20	138.25	0	0.00	138.00	20	2,787	0.72%
2021/08/04	27	139.09	0	0.00	139.50	27	2,820	0.96%
2021/08/03	4	135.63	3	135.50	135.50	1	2,806	0.04%
2021/08/02	12	135.67	0	0.00	136.00	12	2,796	0.43%
2021/07/30	22	137.45	20	137.00	137.00	2	2,797	0.07%
2021/07/29	2	139.00	3	140.33	140.00	-1	2,796	-0.04%
2021/07/28	31	140.05	1	134.50	137.00	30	2,812	1.07%
2021/07/27	3	141.00	0	0.00	138.00	3	2,821	0.11%
2021/07/26	0	0.00	1	141.00	140.50	-1	2,858	-0.03%
2021/07/23	20	140.50	1	140.50	139.50	19	2,915	0.65%
2021/07/22	60	142.33	0	0.00	141.50	60	2,976	2.02%
2021/07/21	2	139.75	1	142.00	139.50	1	2,986	0.03%
2021/07/20	2	143.25	2	145.25	140.50	0	3,017	0.00%
2021/07/19	4	152.50	2	150.75	148.00	2	3,091	0.06%
2021/07/16	4	156.25	10	160.00	160.00	-6	3,023	-0.20%
2021/07/15	10	153.00	1	154.50	153.50	9	2,946	0.31%
2021/07/14	0	0.00	2	148.75	149.00	-2	2,897	-0.07%
2021/07/13	2	150.75	0	0.00	149.50	2	2,884	0.07%
2021/07/12	1	150.00	0	0.00	150.50	1	2,879	0.03%
2021/07/09	0	0.00	5	149.60	147.00	-5	2,943	-0.17%
2021/07/08	1	147.00	120	147.40	147.00	-119	3,009	-3.95%	大賣/鉅額交易
2021/07/07	1	150.50	0	0.00	150.50	1	2,995	0.03%
2021/07/06	2	146.50	0	0.00	147.00	2	2,999	0.07%
2021/07/05	100	144.50	1.1	146.94	148.00	98.9	3,027	3.27%
2021/07/02	21	140.95	1	140.00	140.50	20	2,965	0.67%
2021/07/01	0	139.50	0.1	139.50	140.00	-0.1	2,987	0.00%
2021/06/29	0	140.00	9	141.56	144.50	-9	3,045	-0.30%
2021/06/25	1	137.00	0	0.00	136.00	1	2,947	0.03%
2021/06/24	0	0.00	0.2	139.24	138.00	-0.2	2,978	-0.01%
2021/06/22	5	134.70	5	133.10	132.50	0	2,998	0.00%
2021/06/21	0.1	135.00	0	0.00	137.50	0.1	3,023	0.00%
2021/06/18	0.3	136.90	0	0.00	136.50	0.3	2,997	0.01%
2021/06/16	6	139.33	0	0.00	137.00	6	2,998	0.20%
2021/06/15	2.1	141.22	10	139.00	140.00	-8	2,976	-0.27%
2021/06/11	0	0.00	1	145.00	138.00	-1	2,924	-0.03%
2021/06/10	0	0.00	2	136.75	138.50	-2	2,853	-0.07%
2021/06/09	3	127.83	1	129.00	132.00	2	2,689	0.07%
2021/06/07	0	0.00	35	121.50	122.50	-35	2,666	-1.31%
2021/06/03	1	125.00	1	124.00	124.50	0	2,740	0.00%
2021/06/01	5	127.00	0	0.00	126.00	5	2,773	0.18%
2021/05/31	0	0.00	5	126.00	126.50	-5	2,794	-0.18%
2021/05/28	1	124.50	0	125.00	124.00	1	2,807	0.04%
2021/05/25	1	124.50	1	126.00	124.50	0	2,950	0.00%
2021/05/19	0	0.00	1	122.00	121.00	-1	3,081	-0.03%
2021/05/18	11	116.18	0	0.00	119.00	11	3,146	0.35%
2021/05/14	11	120.77	0	0.00	116.00	11	3,138	0.35%
2021/05/13	21	116.76	0	0.00	116.50	21	3,107	0.68%
2021/05/12	4	121.63	0	0.00	116.00	4	3,116	0.13%
2021/05/10	1	135.50	0	0.00	134.50	1	3,026	0.03%
2021/05/04	1	133.50	5	135.60	138.00	-4	2,943	-0.14%
2021/04/28	0	0.00	2.1	153.21	154.50	-2.1	2,841	-0.08%
2021/04/27	0	0.00	0.1	148.50	150.50	-0.1	2,816	0.00%
2021/04/26	0	0.00	2	150.25	150.50	-2	2,837	-0.07%
2021/04/23	1	151.50	3	150.83	150.50	-2	2,814	-0.07%
2021/04/22	0	0.00	12	147.00	145.00	-12	2,748	-0.44%
2021/04/21	1	144.00	0	0.00	144.00	1	2,669	0.04%
2021/04/20	4	142.13	1.1	142.47	142.50	2.9	2,655	0.11%
2021/04/19	14	140.21	0	0.00	140.00	14	2,647	0.53%
2021/04/16	6	140.92	3	141.33	139.00	3	2,643	0.11%
2021/04/15	4	136.50	0	0.00	141.50	4	2,620	0.15%
2021/04/14	0	0.00	2	140.00	142.50	-2	2,552	-0.08%
2021/04/12	1	144.50	57	142.71	143.00	-56	2,532	-2.21%
2021/04/09	1	143.00	0	0.00	142.50	1	2,490	0.04%
2021/04/08	1	140.00	16	140.41	141.50	-15	2,432	-0.62%
2021/04/07	2	137.50	14	137.71	139.50	-12	2,402	-0.50%
2021/04/06	51	136.62	0	0.00	137.00	51	2,396	2.13%
2021/04/01	4	134.50	0	0.00	135.00	4	2,360	0.17%
2021/03/30	10	136.50	0	0.00	137.00	10	2,337	0.43%
2021/03/29	5.1	139.99	0	0.00	139.00	5.1	2,515	0.20%
2021/03/26	0	139.50	12	138.38	139.50	-12	2,520	-0.48%
2021/03/24	2	135.00	1	138.00	135.00	1	2,566	0.04%
2021/03/22	1	135.50	0	0.00	136.00	1	2,570	0.04%
2021/03/19	1	135.00	30	135.25	137.00	-29	2,577	-1.13%
2021/03/18	1	135.50	0	0.00	135.00	1	2,570	0.04%
2021/03/11	10	135.50	1	135.00	134.50	9	2,613	0.34%
2021/03/10	0	133.50	0	0.00	133.50	0	2,631	0.00%
2021/03/09	2	132.75	1	132.50	133.00	1	2,644	0.04%
2021/03/08	10	138.50	0	0.00	136.50	10	2,595	0.39%
2021/03/05	10	138.50	10	138.50	139.50	0	2,593	0.00%
2021/03/04	0	141.50	0	0.00	140.00	0	2,606	0.00%
2021/03/03	10	142.00	10	143.00	144.50	0	2,606	0.00%
2021/03/02	30	146.50	10	146.50	144.00	20	2,598	0.77%
2021/02/26	12	144.88	11	146.09	144.00	1	2,582	0.04%
2021/02/25	1	142.02	11	144.41	144.50	-10	2,556	-0.39%
2021/02/24	20	143.00	20	144.50	141.50	0	2,538	0.00%
2021/02/23	0	142.00	1	143.50	142.00	-1	2,513	-0.04%
2021/02/19	10	139.00	10	140.50	141.50	0	2,642	0.00%
2021/02/18	11	138.64	10	139.50	139.00	1	2,664	0.04%
2021/02/17	1	135.00	0	0.00	134.50	1	2,651	0.04%
2021/02/04	0	0.00	1	132.50	133.00	-1	2,630	-0.04%
2021/02/03	2	130.75	0	0.00	132.00	2	2,708	0.07%
2021/02/01	5	132.00	5	133.00	132.00	0	2,758	0.00%
2021/01/28	0	0.00	1	138.50	138.00	-1	2,814	-0.04%
2021/01/26	1	141.00	0	0.00	140.00	1	2,859	0.03%
2021/01/25	10	138.00	10	139.00	139.50	0	2,851	0.00%
2021/01/22	10	137.50	10	138.50	140.00	0	2,847	0.00%
2021/01/20	1	138.00	1	140.50	138.00	0	2,821	0.00%
2021/01/19	11	140.86	11	139.77	138.50	0	2,802	0.00%
2021/01/18	12	142.21	12	144.96	143.50	0	2,833	0.00%
2021/01/15	22	144.89	24.1	146.08	147.00	-2.1	2,864	-0.07%
2021/01/14	1	142.50	4	144.25	143.00	-3	2,805	-0.11%
2021/01/13	3	141.83	1	143.00	141.50	2	2,826	0.07%
2021/01/12	2	141.50	2	142.50	142.00	0	2,862	0.00%
2021/01/11	4	142.13	3	142.83	144.00	1	2,969	0.03%
2021/01/08	1	141.50	0	0.00	142.00	1	2,963	0.03%
2021/01/07	13	142.65	2	143.50	142.50	11	2,958	0.37%
2021/01/06	12	143.33	12	145.08	145.50	0	2,945	0.00%
2021/01/05	1	145.50	12	145.17	145.50	-11	2,884	-0.38%
2020/12/31	1	139.00	1	138.50	138.00	0	2,815	0.00%
2020/12/30	1	138.00	31	138.03	139.00	-30	2,825	-1.06%
2020/12/25	2	140.00	0	0.00	141.00	2	2,845	0.07%
2020/12/24	0	0.00	1	142.00	141.50	-1	2,890	-0.03%
2020/12/23	16	143.91	30	142.92	143.50	-14	2,876	-0.49%
2020/12/22	16	137.00	16	139.09	136.50	0	2,730	0.00%
2020/12/21	15	138.27	15	139.73	136.00	0	2,736	0.00%
2020/12/18	10	137.50	10	139.00	137.00	0	2,669	0.00%
2020/12/17	0	0.00	1	135.00	135.50	-1	2,671	-0.04%
2020/12/15	1	129.50	0	0.00	129.00	1	2,674	0.04%
2020/12/14	1	130.50	0	0.00	130.50	1	2,676	0.04%
2020/12/09	0	0.00	1	136.50	137.50	-1	2,733	-0.04%
2020/12/08	0	0.00	100	133.80	135.00	-100	2,760	-3.62%
2020/12/07	2	132.50	1	132.50	132.00	1	2,881	0.03%
2020/12/04	0	0.00	1	136.50	133.50	-1	3,041	-0.03%
2020/12/03	2	136.00	30	135.00	136.50	-28	3,169	-0.88%
2020/12/02	1	136.50	0	0.00	135.00	1	3,182	0.03%
2020/11/27	1	138.50	0	0.00	138.50	1	3,170	0.03%
2020/11/26	110	141.86	0.2	141.00	142.00	109.8	3,156	3.48%	大買/鉅額交易
2020/11/25	1	139.50	1	141.00	139.00	0	3,172	0.00%
2020/11/24	0	0.00	8	138.75	139.50	-8	3,161	-0.25%
2020/11/23	0	0.00	80	139.60	139.50	-80	3,169	-2.52%
2020/11/18	1	143.00	5	142.80	142.00	-4	3,156	-0.13%
2020/11/17	20	138.50	0	0.00	138.50	20	3,076	0.65%
2020/11/16	0	0.00	6	136.83	137.50	-6	3,072	-0.20%
2020/11/13	1	134.00	1	134.00	133.50	0	3,045	0.00%
2020/11/12	3	134.17	4.1	135.23	133.50	-1.1	3,072	-0.04%
2020/11/11	3	133.83	5	135.30	134.00	-2	3,082	-0.06%
2020/11/10	1	131.50	1	131.00	131.00	0	3,024	0.00%
2020/11/06	2	132.25	3	132.83	131.00	-1	3,081	-0.03%
2020/11/05	78	131.74	2	131.75	131.50	76	3,097	2.45%
2020/11/04	0	0.00	7	129.86	131.00	-7	3,101	-0.23%
2020/11/03	1	125.00	2	125.25	126.50	-1	3,086	-0.03%
2020/11/02	1	121.00	1	122.00	122.50	0	3,198	0.00%
2020/10/30	4	121.00	0	0.00	120.00	4	3,257	0.12%
2020/10/29	2	122.25	1	124.00	125.00	1	3,323	0.03%
2020/10/27	2	125.25	1	127.50	127.50	1	3,471	0.03%
2020/10/26	4	128.13	2	134.00	127.50	2	3,549	0.06%
2020/10/23	1	131.00	5	132.70	134.00	-4	3,653	-0.11%
2020/10/22	1	131.00	1	130.00	130.00	0	3,695	0.00%
2020/10/21	1	132.00	1	130.50	130.50	0	3,716	0.00%
2020/10/20	0	0.00	2	130.00	130.50	-2	3,724	-0.05%
2020/10/19	7	129.00	4	128.63	127.50	3	3,727	0.08%
2020/10/16	1	122.00	2	122.00	122.00	-1	3,661	-0.03%
2020/10/14	0.2	120.50	0	0.00	120.50	0.2	3,781	0.01%
2020/10/12	0.2	122.50	1	124.00	122.50	-0.8	3,851	-0.02%
2020/10/08	0.2	125.00	0	0.00	125.00	0.2	3,901	0.01%
2020/10/06	13	127.46	12	128.50	129.00	1	3,953	0.03%
2020/10/05	0	0.00	1	123.50	123.50	-1	4,006	-0.02%
2020/09/30	2	124.00	1	123.50	123.00	1	4,097	0.02%
2020/09/29	2	120.75	2	123.75	122.00	0	4,146	0.00%
2020/09/28	3	117.83	1	116.00	116.00	2	4,204	0.05%
2020/09/25	5	121.70	1	117.00	116.50	4	4,311	0.09%
2020/09/23	1	129.50	0	0.00	129.00	1	4,337	0.02%
2020/09/22	2	129.25	0	0.00	129.50	2	4,357	0.05%
2020/09/21	1	134.50	1	133.00	128.50	0	4,339	0.00%
2020/09/18	0	0.00	2	133.50	133.50	-2	4,379	-0.05%
2020/09/17	0	0.00	1	132.00	133.00	-1	4,402	-0.02%
2020/09/16	1	132.00	8	132.63	132.00	-7	4,427	-0.16%
2020/09/15	1	132.00	1	132.50	131.50	0	4,486	0.00%
2020/09/14	6	132.92	8	132.63	131.50	-2	4,498	-0.04%
2020/09/11	8	132.19	3	131.50	131.50	5	4,504	0.11%
2020/09/10	1	133.50	17	130.88	132.50	-16	4,523	-0.35%
2020/09/09	17	128.09	7	130.36	130.00	10	4,553	0.22%
2020/09/08	2	123.50	16	127.81	128.50	-14	4,413	-0.32%
2020/09/07	5	117.70	1	117.00	117.00	4	4,300	0.09%
2020/09/03	1	119.50	0	0.00	119.00	1	4,364	0.02%
2020/09/02	6	119.92	5	119.50	119.50	1	4,390	0.02%
2020/08/31	1	120.50	3	120.83	119.50	-2	4,476	-0.04%
2020/08/28	6	117.92	1	116.00	117.50	5	4,561	0.11%
2020/08/27	0	0.00	5	118.50	118.00	-5	4,678	-0.11%
2020/08/26	5	119.50	0	0.00	119.50	5	4,715	0.11%
2020/08/25	3	119.50	3	119.33	119.00	0	4,736	0.00%
2020/08/24	6	120.08	6	120.25	119.50	0	4,755	0.00%
2020/08/21	8	118.94	8	119.56	121.50	0	4,788	0.00%
2020/08/20	6	116.17	2	117.50	114.00	4	4,761	0.08%
2020/08/19	1	122.50	1	122.00	121.50	0	4,754	0.00%
2020/08/18	5	123.60	1	124.00	122.50	4	4,762	0.08%
2020/08/17	1	125.50	0	0.00	126.00	1	4,773	0.02%
2020/08/14	0	0.00	7	125.93	127.00	-7	4,840	-0.14%
2020/08/13	2	125.75	0	0.00	125.50	2	4,858	0.04%
2020/08/12	2	124.50	0	0.00	124.00	2	4,900	0.04%
2020/08/11	1	129.50	0	0.00	126.50	1	5,087	0.02%
2020/08/10	1.3	131.39	0	0.00	131.00	1.3	5,073	0.03%
2020/08/07	1	131.00	0	0.00	131.00	1	5,099	0.02%
2020/08/06	4	129.75	0	0.00	130.50	4	5,121	0.08%
2020/08/04	1	128.00	0	0.00	130.00	1	5,176	0.02%
2020/08/03	6	131.58	0	0.00	130.50	6	5,392	0.11%
2020/07/31	5	132.10	0	0.00	134.00	5	5,403	0.09%
2020/07/30	0	0.00	1	132.50	132.00	-1	5,417	-0.02%
2020/07/29	7	134.57	0	0.00	133.50	7	5,432	0.13%
2020/07/28	11.2	142.88	0	0.00	137.50	11.2	5,308	0.21%
2020/07/23	0	0.00	1	148.00	150.50	-1	5,362	-0.02%
2020/07/22	1	146.50	0	0.00	147.00	1	5,370	0.02%
2020/07/16	0	0.00	2	150.00	146.00	-2	5,391	-0.04%
2020/07/15	1	147.00	2	148.50	147.00	-1	5,383	-0.02%
2020/07/14	1	146.00	2	147.00	144.50	-1	5,430	-0.02%
2020/07/13	3	143.00	0	0.00	144.00	3	5,487	0.05%
2020/07/10	3	142.33	10	143.50	142.00	-7	5,528	-0.13%
2020/07/09	12.2	148.33	0	0.00	148.00	12.2	5,553	0.22%
2020/07/08	12	151.46	0	0.00	151.00	12	5,521	0.22%
2020/07/07	2	152.75	9	152.50	151.00	-7	5,512	-0.13%
2020/07/06	4	151.50	16	150.50	150.50	-12	5,466	-0.22%
2020/07/03	4	150.50	2	149.75	150.50	2	5,418	0.04%
2020/07/02	0	0.00	1	150.00	150.00	-1	5,556	-0.02%
2020/06/30	1	148.00	0	0.00	147.50	1	5,631	0.02%
2020/06/29	11	146.59	11	149.68	146.50	0	5,663	0.00%
2020/06/24	1	145.50	1	145.50	145.00	0	5,647	0.00%
2020/06/23	10	147.50	0	0.00	148.00	10	5,714	0.17%
2020/06/22	2	150.00	11	151.36	150.00	-9	5,751	-0.16%
2020/06/19	10	147.45	10	150.00	147.00	0	5,805	0.00%
2020/06/18	0	0.00	1	148.00	149.00	-1	5,891	-0.02%
2020/06/17	17	148.79	0	0.00	148.00	17	5,926	0.29%
2020/06/16	0	0.00	14	150.04	151.00	-14	6,069	-0.23%
2020/06/15	5	145.30	3	144.67	144.00	2	6,169	0.03%
2020/06/12	3	143.00	3	139.17	144.00	0	6,328	0.00%
2020/06/11	5.4	145.09	7	145.21	142.50	-1.6	6,411	-0.02%
2020/06/10	3	142.83	2	144.25	144.50	1	6,477	0.02%
2020/06/09	1	143.00	64	144.91	142.50	-63	6,492	-0.97%
2020/06/08	1	145.00	1	146.00	145.00	0	6,568	0.00%
2020/06/05	5	144.10	3	145.17	144.50	2	6,579	0.03%
2020/06/04	5	142.90	2	144.00	146.50	3	6,633	0.05%
2020/06/03	6	141.17	25	140.50	141.50	-19	6,616	-0.29%
2020/06/02	72	138.41	11	141.00	135.50	61	6,577	0.93%
2020/06/01	2	138.25	2	138.50	138.00	0	6,613	0.00%
2020/05/29	1	136.00	0	0.00	135.00	1	6,664	0.02%
2020/05/28	2	135.50	5	133.90	135.00	-3	6,759	-0.04%
2020/05/27	4	133.00	3	133.00	132.50	1	6,852	0.01%
2020/05/26	4	132.63	2	134.25	131.50	2	6,932	0.03%
2020/05/25	3	130.83	7	130.71	132.50	-4	7,065	-0.06%
2020/05/22	7	131.64	3	134.50	131.00	4	7,216	0.06%
2020/05/21	15	134.50	7	134.07	134.50	8	7,337	0.11%
2020/05/20	3	129.17	1	130.00	128.50	2	7,271	0.03%
2020/05/19	3	130.33	1	129.50	130.50	2	7,310	0.03%
2020/05/18	1	137.50	0	0.00	128.00	1	7,284	0.01%
2020/05/14	13.6	145.62	1	146.00	141.00	12.6	7,050	0.18%
2020/05/12	2	151.50	3	147.17	146.50	-1	7,087	-0.01%
2020/05/11	8	155.75	4	152.63	152.00	4	7,188	0.06%
2020/05/08	4	147.75	43	144.72	152.50	-39	7,099	-0.55%
2020/05/07	5	140.10	6	140.83	141.00	-1	6,831	-0.01%
2020/05/06	41	139.28	11	141.68	137.50	30	6,803	0.44%
2020/05/05	6	139.92	6	142.67	141.50	0	6,801	0.00%
2020/05/04	4	140.38	4	141.25	140.00	0	6,725	0.00%
2020/04/30	0	0.00	2	145.00	145.00	-2	6,772	-0.03%
2020/04/29	4	145.63	0	0.00	144.50	4	6,847	0.06%
2020/04/28	2	142.25	18	143.58	145.00	-16	6,942	-0.23%
2020/04/27	8	138.00	10	138.60	140.00	-2	6,929	-0.03%
2020/04/24	5	138.70	3	138.50	138.00	2	6,986	0.03%
2020/04/23	6	138.17	7	139.36	140.00	-1	7,137	-0.01%
2020/04/22	18	134.92	1	135.00	136.00	17	7,121	0.24%
2020/04/20	2	143.25	0	0.00	143.00	2	7,216	0.03%
2020/04/17	1	145.00	2	151.50	143.00	-1	7,316	-0.01%
2020/04/16	2	146.25	4	148.88	147.50	-2	7,280	-0.03%
2020/04/14	1	145.00	1	145.00	144.00	0	7,357	0.00%
2020/04/13	1	141.00	1	143.00	141.00	0	7,328	0.00%
2020/04/10	3	140.00	0	0.00	141.00	3	7,307	0.04%
2020/04/09	3	142.50	8	142.13	138.50	-5	7,446	-0.07%
2020/04/08	5	142.70	3	143.00	142.00	2	7,566	0.03%
2020/04/07	21.3	146.34	17	145.94	143.00	4.3	7,541	0.06%
2020/04/06	3	139.83	4	138.00	146.00	-1	7,369	-0.01%
2020/04/01	2	133.50	2	133.00	134.00	0	7,321	0.00%
2020/03/31	1	132.50	2	133.75	133.50	-1	7,384	-0.01%
2020/03/30	6	130.42	5	132.00	132.50	1	7,407	0.01%
2020/03/27	0	0.00	62	130.13	130.00	-62	7,381	-0.84%
2020/03/26	4	126.50	5	126.50	130.00	-1	7,335	-0.01%
2020/03/25	4	125.63	9	127.22	127.00	-5	7,342	-0.07%
2020/03/24	2	120.75	7	121.29	118.00	-5	7,276	-0.07%
2020/03/23	0	0.00	2	119.00	115.50	-2	7,236	-0.03%
2020/03/20	2	127.50	2	128.25	124.00	0	7,351	0.00%
2020/03/19	7	116.43	2	113.50	119.50	5	7,196	0.07%
2020/03/18	4	116.88	4	119.13	118.00	0	7,068	0.00%
2020/03/17	20	110.00	4	112.25	110.00	16	6,963	0.23%
2020/03/16	4	126.38	0	0.00	118.00	4	6,854	0.06%
2020/03/13	2	120.00	13	122.31	130.00	-11	6,737	-0.16%
2020/03/12	42	133.19	1	137.50	133.00	41	6,681	0.61%
2020/03/11	1	148.00	1	152.00	147.50	0	6,607	0.00%
2020/03/10	2	150.50	0	0.00	152.00	2	6,578	0.03%
2020/03/09	1	147.50	1	151.00	145.50	0	6,511	0.00%
2020/03/05	4	153.75	5	154.40	152.00	-1	6,433	-0.02%
2020/03/04	0	0.00	1	151.50	151.00	-1	6,372	-0.02%
2020/03/03	3	149.83	5	151.00	148.50	-2	6,305	-0.03%
2020/03/02	2	151.00	3	149.33	151.00	-1	6,222	-0.02%
2020/02/27	1	143.50	7	147.86	143.50	-6	6,176	-0.10%
2020/02/26	1	149.00	3	150.67	152.00	-2	6,077	-0.03%
2020/02/25	5	146.10	4	146.63	148.00	1	5,985	0.02%
2020/02/24	0	0.00	105	144.22	145.00	-105	5,861	-1.79%	大賣/鉅額交易
2020/02/20	0	136.00	0	0.00	136.00	0	5,750	0.00%
2020/02/19	54	134.66	1	135.50	135.50	53	5,696	0.93%
2020/02/18	52	136.88	0	0.00	138.00	52	5,635	0.92%
2020/02/17	1	142.00	0	0.00	140.50	1	5,637	0.02%
2020/02/14	1	142.00	0	0.00	141.50	1	5,680	0.02%
2020/02/12	1	138.00	68	140.19	140.00	-67	5,608	-1.19%
2020/02/11	0	0.00	80	131.53	132.00	-80	5,529	-1.45%
2020/02/10	2	124.75	1	127.50	125.50	1	5,682	0.02%
2020/02/07	30	127.52	0	0.00	127.50	30	5,784	0.52%
2020/02/06	3	132.33	12	132.42	132.00	-9	5,757	-0.16%
2020/02/05	13.1	128.88	3	129.50	128.00	10.1	5,676	0.18%
2020/02/04	53	129.81	3	129.00	129.00	50	5,692	0.88%
2020/02/03	12	126.54	5	129.80	129.00	7	5,809	0.12%
2020/01/31	6	128.75	3	127.83	133.00	3	5,811	0.05%
2020/01/30	4	132.63	0	0.00	132.50	4	5,736	0.07%
2020/01/20	12	146.58	30	147.00	147.00	-18	5,686	-0.32%
2020/01/17	3	142.00	20	142.53	144.50	-17	5,639	-0.30%
2020/01/16	1	138.50	6	138.25	139.00	-5	5,510	-0.09%
2020/01/15	1	138.00	6.3	138.70	137.50	-5.3	5,548	-0.10%
2020/01/14	14	138.07	7	138.00	139.50	7	5,590	0.13%
2020/01/13	3	135.00	37	136.04	137.00	-34	5,481	-0.62%
2020/01/10	4	131.25	9	132.50	131.00	-5	5,471	-0.09%
2020/01/09	5	131.70	16	132.88	132.00	-11	5,551	-0.20%
2020/01/08	24	127.96	3	128.50	126.00	21	5,603	0.37%
2020/01/07	1	130.50	20	131.83	131.50	-19	5,557	-0.34%
2020/01/06	2	129.25	4	129.75	130.00	-2	5,583	-0.04%
2020/01/03	37	131.39	3	132.00	130.00	34	5,614	0.61%
2020/01/02	10.1	132.59	38	132.51	136.50	-27.9	5,442	-0.51%
2019/12/31	13	129.58	3	131.33	127.50	10	5,306	0.19%
2019/12/27	2	130.00	0	0.00	129.00	2	5,364	0.04%
2019/12/26	4	131.25	4	131.25	130.50	0	5,338	0.00%
2019/12/25	4	129.38	7	130.07	130.00	-3	5,341	-0.06%
2019/12/24	4	125.25	1	126.00	126.00	3	5,328	0.06%
2019/12/23	23	125.83	0	0.00	125.00	23	5,329	0.43%
2019/12/20	3	128.33	4	129.25	129.50	-1	5,323	-0.02%
2019/12/19	10	127.10	0	0.00	127.00	10	5,283	0.19%
2019/12/18	14	130.93	1	132.00	129.00	13	5,222	0.25%
2019/12/17	20.1	128.19	9	130.61	133.00	11.1	5,203	0.21%
2019/12/16	7	129.57	0	0.00	129.00	7	5,080	0.14%
2019/12/13	4	129.75	2	131.75	130.00	2	5,063	0.04%
2019/12/12	9	135.22	2	134.50	133.50	7	4,965	0.14%
2019/12/11	2	139.50	0	0.00	138.00	2	4,935	0.04%
2019/12/10	1	140.50	0	0.00	140.50	1	5,128	0.02%
2019/12/09	1	140.00	0	0.00	141.50	1	5,249	0.02%
2019/12/06	32	141.02	0	0.00	140.00	32	5,292	0.60%
2019/12/05	30	143.50	1	143.00	144.00	29	5,314	0.55%
2019/12/04	0	0.00	3	142.67	143.00	-3	5,348	-0.06%
2019/12/03	0	0.00	2	141.75	141.50	-2	5,452	-0.04%
2019/12/02	3	136.50	2	139.50	139.00	1	5,440	0.02%
2019/11/29	4	140.75	0	0.00	139.50	4	5,422	0.07%
2019/11/28	3	141.67	0	0.00	141.00	3	5,434	0.06%
2019/11/27	1	143.00	13	143.50	144.00	-12	5,473	-0.22%
2019/11/26	0.1	142.00	10	141.75	143.00	-9.9	5,459	-0.18%
2019/11/25	1	138.00	1	136.50	135.50	0	5,382	0.00%
2019/11/22	2	138.00	2	138.50	137.00	0	5,404	0.00%
2019/11/21	3	130.50	3	133.50	135.50	0	5,348	0.00%
2019/11/20	3	134.00	0	0.00	133.50	3	5,330	0.06%
2019/11/19	4	137.75	0	0.00	137.50	4	5,354	0.07%
2019/11/18	1	140.50	1	142.00	139.00	0	5,367	0.00%
2019/11/15	0	0.00	1	140.50	140.50	-1	5,416	-0.02%
2019/11/14	1	141.00	0	0.00	138.00	1	5,449	0.02%
2019/11/13	12	143.25	5.1	143.70	144.00	6.9	5,480	0.13%
2019/11/12	1	139.50	1	139.00	140.50	0	5,470	0.00%
2019/11/11	2	138.75	1	140.50	137.50	1	5,554	0.02%
2019/11/08	5	140.50	4	142.13	140.00	1	5,572	0.02%
2019/11/07	22	136.93	17	140.82	139.00	5	5,556	0.09%
2019/11/06	28	147.91	22	149.57	147.00	6	5,537	0.11%
2019/11/05	2	154.75	1	155.00	154.00	1	5,632	0.02%
2019/11/04	1	154.00	1	155.00	154.50	0	5,735	0.00%
2019/11/01	6	153.00	1	153.00	154.00	5	5,818	0.09%
2019/10/31	8	162.00	8	160.31	155.00	0	5,955	0.00%
2019/10/30	1	157.00	1	158.50	158.00	0	5,947	0.00%
2019/10/29	0	0.00	1	161.00	160.50	-1	6,036	-0.02%
2019/10/28	0	0.00	1	156.00	157.50	-1	6,014	-0.02%
2019/10/25	1	158.50	2	159.00	156.00	-1	6,001	-0.02%
2019/10/24	2	154.00	0	0.00	155.50	2	5,968	0.03%
2019/10/23	3	161.33	3	157.33	157.00	0	5,990	0.00%
2019/10/22	2	159.00	2	159.75	159.00	0	5,972	0.00%
2019/10/21	5	156.50	0	0.00	155.50	5	6,058	0.08%
2019/10/18	18	156.19	18	157.39	157.00	0	6,151	0.00%
2019/10/17	11	151.77	13	153.58	154.50	-2	6,129	-0.03%
2019/10/16	2	150.75	0	0.00	147.50	2	6,024	0.03%
2019/10/15	1	158.50	1	157.00	156.50	0	5,862	0.00%
2019/10/14	5	157.90	7.8	157.90	158.00	-2.8	5,964	-0.05%
2019/10/09	3	149.00	2	149.50	150.00	1	5,878	0.02%
2019/10/08	1	154.00	1	155.00	150.00	0	5,816	0.00%
2019/10/07	1	155.00	0	0.00	154.50	1	5,838	0.02%
2019/10/04	1	154.50	1	152.00	151.50	0	5,834	0.00%
2019/10/03	3	150.83	2	150.50	153.00	1	5,844	0.02%
2019/10/02	0	0.00	1	157.50	158.50	-1	5,739	-0.02%
2019/10/01	18	157.33	17	158.32	153.50	1	5,720	0.02%
2019/09/26	2	157.75	1	155.00	155.00	1	5,743	0.02%
2019/09/25	2	155.50	1	156.50	157.00	1	5,774	0.02%
2019/09/23	1	161.50	0	0.00	162.00	1	6,030	0.02%
2019/09/20	0	0.00	1	161.50	162.50	-1	6,224	-0.02%
2019/09/19	1	159.00	1	161.00	162.50	0	6,234	0.00%
2019/09/12	13	160.77	13	167.38	167.00	0	6,221	0.00%
2019/09/11	3	157.00	3	157.00	155.50	0	6,115	0.00%
2019/09/09	1	151.00	0	0.00	148.50	1	6,024	0.02%
2019/09/05	1	147.00	5	149.80	149.50	-4	6,035	-0.07%
2019/09/03	2	144.00	1	142.00	141.50	1	6,258	0.02%
2019/09/02	0	0.00	1	138.00	142.50	-1	6,345	-0.02%
2019/08/30	1	143.00	0	0.00	137.00	1	6,354	0.02%
2019/08/28	1	136.50	1	138.50	136.50	0	6,477	0.00%
2019/08/27	1	139.50	1	140.00	139.00	0	6,511	0.00%
2019/08/26	1	136.50	2	139.25	141.00	-1	6,534	-0.02%
2019/08/23	1	140.50	1	140.50	140.00	0	6,560	0.00%
2019/08/22	2	142.75	1	148.00	143.50	1	6,542	0.02%
2019/08/21	0	0.00	1	142.50	146.00	-1	6,519	-0.02%
2019/08/20	2	147.50	0	0.00	143.00	2	6,657	0.03%
2019/08/19	0	0.00	3	141.00	141.50	-3	6,668	-0.04%
2019/08/16	2	140.50	3	143.00	139.50	-1	6,761	-0.01%
2019/08/15	8	140.88	4	142.38	142.00	4	6,802	0.06%
2019/08/14	3	143.00	7	143.36	140.00	-4	6,830	-0.06%
2019/08/12	5	140.30	6	137.58	137.00	-1	7,028	-0.01%
2019/08/08	12	136.79	6	139.67	140.00	6	6,999	0.09%
2019/08/07	13	135.35	36	135.61	132.00	-23	6,911	-0.33%
2019/08/06	15	128.27	13	128.73	129.00	2	6,759	0.03%
2019/08/05	13	130.73	12	128.17	128.00	1	6,721	0.01%
2019/08/02	21	126.64	1	130.50	128.00	20	6,697	0.30%
2019/08/01	7	137.50	7	137.50	137.50	0	6,555	0.00%
2019/07/31	9	130.22	13	134.46	137.50	-4	6,395	-0.06%
2019/07/30	3	123.17	0	0.00	125.00	3	6,240	0.05%
2019/07/26	0	0.00	8	128.38	128.50	-8	6,401	-0.12%
2019/07/25	5	127.00	3	128.33	127.00	2	6,397	0.03%
2019/07/24	0	0.00	1	125.50	125.50	-1	6,350	-0.02%
2019/07/23	10	131.50	9	129.50	126.00	1	6,387	0.02%
2019/07/22	3	125.33	9	125.11	129.50	-6	6,256	-0.10%
2019/07/19	3	118.17	4	117.88	118.00	-1	6,133	-0.02%
2019/07/18	1	114.50	1	111.00	112.50	0	6,100	0.00%
2019/07/12	0	0.00	1	116.00	115.00	-1	6,239	-0.02%
2019/07/11	3	114.33	3	114.50	114.00	0	6,344	0.00%
2019/07/10	1	112.50	0	0.00	112.00	1	6,461	0.02%
2019/07/09	1	116.00	1	116.50	117.50	0	6,531	0.00%
2019/07/08	1	116.50	1	115.50	115.50	0	6,493	0.00%
2019/07/04	1	119.00	3	119.00	119.00	-2	6,540	-0.03%
2019/07/03	7	115.93	20	115.50	117.50	-13	6,525	-0.20%
2019/07/02	1	115.00	1	118.50	118.50	0	6,440	0.00%
2019/07/01	14	115.36	9	116.33	118.00	5	6,417	0.08%
2019/06/28	12	111.00	12	111.25	109.00	0	6,305	0.00%
2019/06/27	4	108.50	4	111.13	112.00	0	6,171	0.00%
2019/06/25	1	101.50	1	101.50	104.00	0	6,050	0.00%
2019/06/24	0	0.00	4	101.75	103.50	-4	6,065	-0.07%
2019/06/21	0	0.00	1	103.50	102.00	-1	6,081	-0.02%
2019/06/20	1	106.00	0	0.00	104.50	1	6,077	0.02%
2019/06/19	5	101.90	3	101.33	103.00	2	6,048	0.03%
2019/06/18	3	99.93	18	99.34	98.70	-15	6,026	-0.25%
2019/06/17	2	99.90	4	98.75	98.90	-2	6,073	-0.03%
2019/06/14	0	0.00	3	99.00	99.80	-3	6,054	-0.05%
2019/06/13	14	101.14	10	99.40	99.40	4	6,074	0.07%
2019/06/12	12	102.13	12	100.04	99.90	0	6,206	0.00%
2019/06/11	5	96.90	14	100.07	100.00	-9	6,389	-0.14%
2019/06/10	2	91.55	12	90.54	94.60	-10	6,229	-0.16%
2019/06/06	2	87.10	1	87.90	86.00	1	6,184	0.02%
2019/06/05	10	90.30	0	0.00	88.30	10	6,198	0.16%
2019/06/04	0	0.00	17	90.14	91.60	-17	6,100	-0.28%
2019/06/03	2	89.10	2	88.70	88.30	0	6,072	0.00%
2019/05/31	19	87.74	10	88.40	86.90	9	6,045	0.15%
2019/05/30	18	87.48	0	0.00	87.00	18	5,989	0.30%
2019/05/28	0	0.00	1	84.50	84.60	-1	5,951	-0.02%
2019/05/27	0	0.00	3	80.50	82.80	-3	5,916	-0.05%
2019/05/23	2	86.55	2	88.20	90.50	0	5,741	0.00%
2019/05/22	13	94.20	2	94.90	93.00	11	5,668	0.19%
2019/05/21	5	90.20	1	88.00	90.50	4	5,621	0.07%
2019/05/20	7	90.30	0	0.00	89.60	7	5,628	0.12%
2019/05/17	5	93.76	6	93.38	91.80	-1	5,596	-0.02%
2019/05/16	0	0.00	2	101.50	102.00	-2	5,524	-0.04%
2019/05/15	2	110.00	1	111.50	108.50	1	5,498	0.02%
2019/05/14	0	0.00	1	104.00	104.50	-1	5,448	-0.02%
2019/05/13	2	102.50	0	0.00	100.50	2	5,444	0.04%
2019/05/10	1	104.00	5	104.80	106.50	-4	5,499	-0.07%
2019/05/09	11	104.55	2	106.50	104.00	9	5,628	0.16%
2019/05/07	13	108.73	2	108.25	107.50	11	5,629	0.20%
2019/05/06	4	107.25	1	108.00	105.50	3	5,579	0.05%
2019/05/03	2	111.25	2.5	110.39	112.00	-0.5	5,487	-0.01%
2019/04/29	6	94.98	12	95.58	98.70	-6	5,496	-0.11%
2019/04/26	1	100.50	2	100.00	99.50	-1	5,470	-0.02%
2019/04/25	1	103.50	1	103.00	103.00	0	5,552	0.00%
2019/04/24	0	0.00	4	101.63	102.00	-4	5,741	-0.07%
2019/04/23	7	104.00	1	104.50	104.50	6	5,721	0.10%
2019/04/19	1	101.00	1	105.00	102.00	0	5,605	0.00%
2019/04/18	1	100.00	3	100.83	100.00	-2	5,493	-0.04%
2019/04/17	0	0.00	1.1	99.79	98.10	-1.1	5,448	-0.02%
2019/04/16	5	95.08	4	96.70	98.10	1	5,368	0.02%
2019/04/15	0	0.00	7	94.60	92.00	-7	5,296	-0.13%
2019/04/10	0	0.00	46	86.22	87.90	-46	5,296	-0.87%
2019/04/03	0	0.00	18	89.66	90.80	-18	5,248	-0.34%
2019/03/29	11	88.47	2	90.25	88.80	9	5,144	0.17%
2019/03/28	0	0.00	2	85.10	84.90	-2	5,029	-0.04%
2019/03/26	5	85.20	0	0.00	83.50	5	5,049	0.10%
2019/03/25	13	83.99	1	83.40	85.00	12	5,080	0.24%
2019/03/22	13	85.28	1	84.40	84.60	12	5,091	0.24%
2019/03/21	0	0.00	1	85.50	85.50	-1	5,059	-0.02%
2019/03/15	3	80.30	2	79.25	80.50	1	5,150	0.02%
2019/03/14	21	76.88	4	77.23	77.80	17	4,998	0.34%
2019/03/12	12	70.25	6	70.93	70.80	6	4,830	0.12%
2019/03/11	1	69.20	8	69.43	69.20	-7	5,033	-0.14%
2019/03/08	3	66.00	0	0.00	67.00	3	4,985	0.06%
2019/03/07	1	66.60	0	0.00	66.50	1	4,989	0.02%
2019/03/06	0	0.00	1	68.00	67.20	-1	5,068	-0.02%
2019/03/05	0	0.00	11	67.55	67.50	-11	5,124	-0.21%
2019/03/04	0	0.00	2	68.10	68.60	-2	5,252	-0.04%
2019/02/27	3	67.57	0	0.00	68.30	3	5,301	0.06%
2019/02/26	8	69.30	0	0.00	69.10	8	5,292	0.15%
2019/02/25	2	70.00	5	70.04	70.10	-3	5,336	-0.06%
2019/02/21	6	70.32	7	70.50	69.90	-1	5,302	-0.02%
2019/02/20	2	70.40	0	0.00	69.40	2	5,246	0.04%
2019/02/19	13	70.72	3	70.73	70.60	10	5,206	0.19%
2019/02/18	2	69.45	1	70.20	69.60	1	5,144	0.02%
2019/02/15	0	0.00	2	66.95	66.80	-2	5,016	-0.04%
2019/02/14	1	65.80	16	64.89	65.20	-15	4,913	-0.31%
2019/02/13	0	0.00	2	65.80	64.20	-2	4,874	-0.04%
2019/02/12	4	64.80	0	0.00	65.00	4	4,821	0.08%
2019/02/11	4	64.88	2	65.25	65.50	2	4,776	0.04%
2019/01/30	4	60.15	6	61.13	61.00	-2	4,652	-0.04%
2019/01/28	2	58.30	0	0.00	58.10	2	4,577	0.04%
2019/01/23	1	58.00	2	57.80	57.70	-1	4,748	-0.02%
2019/01/22	12	58.22	2	57.70	57.60	10	4,736	0.21%
2019/01/21	1	57.90	1	58.30	58.90	0	4,698	0.00%
2019/01/18	1	57.90	4	58.03	57.30	-3	4,629	-0.06%
2019/01/17	3	58.33	0	0.00	56.80	3	4,596	0.07%
2019/01/16	16	57.69	17	58.12	59.20	-1	4,485	-0.02%
2019/01/15	3	54.53	2	54.60	54.30	1	4,288	0.02%
2019/01/14	0	0.00	1	53.20	52.40	-1	4,244	-0.02%
2019/01/10	0	0.00	1	54.50	53.60	-1	4,281	-0.02%
2019/01/09	2	53.55	1	53.50	53.30	1	4,311	0.02%
2019/01/08	0	0.00	15	52.80	53.00	-15	4,316	-0.35%
2019/01/07	1	53.10	0	0.00	52.50	1	4,339	0.02%
2019/01/04	0	0.00	10	48.50	50.90	-10	4,312	-0.23%
2019/01/03	10	50.95	0	0.00	50.30	10	4,344	0.23%
2019/01/02	15	52.15	2	52.30	51.70	13	4,356	0.30%
2018/12/28	0	0.00	2	50.60	50.00	-2	4,303	-0.05%
2018/12/22	1	48.05	2	49.08	48.95	-1	4,337	-0.02%
2018/12/19	1	50.10	0	0.00	49.80	1	4,322	0.02%
2018/12/18	2	50.10	0	0.00	50.40	2	4,274	0.05%
2018/12/17	2	53.80	1	52.90	52.30	1	4,222	0.02%
2018/12/13	2	53.00	2	53.30	52.50	0	4,236	0.00%
2018/12/12	2	53.80	2	53.45	53.80	0	4,180	0.00%
2018/12/11	1	53.00	5	52.64	53.20	-4	4,060	-0.10%
2018/12/10	1	49.50	0	0.00	50.00	1	3,929	0.03%
2018/12/07	2	49.73	1	48.90	49.40	1	3,888	0.03%
2018/12/06	4	51.28	1	48.70	48.35	3	3,858	0.08%
2018/12/05	4	53.48	0	0.00	53.50	4	3,781	0.11%
2018/12/04	2	54.75	3	55.17	55.00	-1	3,744	-0.03%
2018/12/03	0	0.00	5	52.82	53.40	-5	3,482	-0.14%
2018/11/30	1	48.05	3	47.93	48.60	-2	3,466	-0.06%
2018/11/29	4	48.20	2	48.68	48.00	2	3,443	0.06%
2018/11/28	1	46.65	1	47.15	47.25	0	3,347	0.00%
2018/11/27	2	46.98	1	46.65	47.15	1	3,276	0.03%
2018/11/26	0	0.00	1	44.95	45.00	-1	3,144	-0.03%
2018/11/22	3	43.73	4	44.44	43.15	-1	3,086	-0.03%
2018/11/21	0	0.00	20	42.52	42.65	-20	3,030	-0.66%
2018/11/20	1	43.55	0	0.00	43.05	1	3,028	0.03%
2018/11/16	5	44.03	3	43.80	43.50	2	3,064	0.07%
2018/11/13	1	44.15	1	45.40	45.40	0	3,031	0.00%
2018/11/09	1	45.80	0	0.00	45.80	1	3,026	0.03%
2018/11/08	1	47.30	0	0.00	46.55	1	3,029	0.03%
2018/11/06	0	0.00	19	46.80	45.55	-19	3,001	-0.63%
2018/11/05	2	46.55	2	48.25	47.30	0	2,955	0.00%
2018/11/01	0	0.00	4	41.24	43.20	-4	2,695	-0.15%
2018/10/31	20	39.83	0	0.00	39.60	20	2,648	0.76%
2018/10/30	0	0.00	1	36.80	37.30	-1	2,699	-0.04%
2018/10/29	1	36.40	0	0.00	36.75	1	2,715	0.04%
2018/10/26	1	38.40	0	0.00	37.90	1	2,722	0.04%
2018/10/25	1	38.50	1	38.30	38.20	0	2,738	0.00%
2018/10/24	1	40.80	0	0.00	41.25	1	2,695	0.04%
2018/10/23	0	0.00	3	41.42	40.80	-3	2,682	-0.11%
2018/10/22	0	0.00	1	41.00	40.90	-1	2,677	-0.04%
2018/10/19	4.1	39.51	2	40.05	40.40	2.1	2,662	0.08%
2018/10/18	1	42.50	2	42.33	41.85	-1	2,626	-0.04%
2018/10/17	5	40.93	1	40.75	41.80	4	2,590	0.15%
2018/10/16	2	41.53	0	0.00	41.30	2	2,532	0.08%
2018/10/15	0	0.00	1.4	42.26	41.50	-1.4	2,481	-0.06%
2018/10/12	2.1	41.61	1	41.70	41.80	1.1	2,424	0.05%
2018/10/04	2	55.65	0	0.00	54.60	2	2,222	0.09%
2018/09/28	2	57.50	2	58.00	59.00	0	2,341	0.00%
2018/09/25	1	62.20	0	0.00	61.70	1	2,507	0.04%
2018/09/20	0	0.00	1	59.40	60.70	-1	2,522	-0.04%
2018/09/13	1	59.70	0	0.00	60.50	1	2,574	0.04%
2018/09/11	10	60.70	0	0.00	61.00	10	2,608	0.38%
2018/09/07	0	0.00	1	65.50	65.50	-1	2,636	-0.04%
2018/09/05	0	0.00	1	67.20	68.00	-1	2,653	-0.04%
2018/09/04	10	68.96	1	69.00	68.80	9	2,645	0.34%
2018/08/31	1	66.40	0	0.00	66.20	1	2,738	0.04%
2018/08/30	1	66.50	0	0.00	67.20	1	2,813	0.04%
2018/08/20	0	0.00	2	66.05	67.00	-2	3,542	-0.06%
2018/08/16	2	68.35	2	68.45	68.80	0	3,530	0.00%
2018/08/15	0	0.00	2	67.90	68.20	-2	3,538	-0.06%
2018/08/09	0	0.00	4	70.12	72.00	-4	3,527	-0.11%
2018/08/08	1	71.80	1	71.00	70.70	0	3,507	0.00%
2018/08/06	3	74.53	0	0.00	72.20	3	3,469	0.09%
2018/08/03	8	75.50	0	0.00	76.00	8	3,393	0.24%
2018/08/02	4	74.55	8	73.20	73.30	-4	3,375	-0.12%
2018/08/01	1	73.60	0	0.00	74.20	1	3,346	0.03%
2018/07/31	0	0.00	1	71.50	72.00	-1	3,331	-0.03%
2018/07/27	1	71.40	0	0.00	70.70	1	3,323	0.03%
2018/07/20	4	71.30	0	0.00	71.40	4	3,427	0.12%
2018/07/19	2	71.40	2	72.00	71.30	0	3,465	0.00%
2018/07/18	0	0.00	1	71.90	72.20	-1	3,649	-0.03%
2018/07/16	0	0.00	2	72.30	71.30	-2	3,682	-0.05%
2018/07/13	0	0.00	4	72.90	72.00	-4	3,678	-0.11%
2018/07/10	2	75.25	0	0.00	75.90	2	3,673	0.05%
2018/07/05	7	74.20	7	75.54	73.80	0	3,524	0.00%
2018/07/04	0	0.00	2	71.50	72.70	-2	3,340	-0.06%
2018/07/02	1	71.50	1	71.20	71.60	0	3,317	0.00%
2018/06/29	0	0.00	1	71.20	71.10	-1	3,321	-0.03%
2018/06/28	2	70.60	0	0.00	69.90	2	3,303	0.06%
2018/06/22	7	67.00	7	67.40	66.90	0	3,334	0.00%
2018/06/21	2	69.80	2	68.70	68.50	0	3,314	0.00%
2018/06/20	0	0.00	1	69.00	69.00	-1	3,296	-0.03%
2018/06/19	1	69.20	0	0.00	68.80	1	3,317	0.03%
2018/06/15	1	71.80	0	0.00	70.80	1	3,321	0.03%
2018/06/14	0	0.00	5	73.00	71.80	-5	3,295	-0.15%
2018/06/12	5	72.50	1	72.60	72.00	4	3,403	0.12%
2018/06/08	0	0.00	26	70.84	71.00	-26	3,418	-0.76%
2018/06/07	1	72.60	0	0.00	71.70	1	3,482	0.03%
2018/06/06	4	72.35	14	73.25	73.80	-10	3,442	-0.29%
2018/06/05	5	72.54	14	74.46	71.20	-9	3,301	-0.27%
2018/06/04	7	69.47	2	70.40	70.80	5	3,032	0.16%
2018/05/29	13	67.18	0	0.00	67.10	13	2,817	0.46%
2018/05/23	0	0.00	0.1	63.30	62.80	-0.1	3,364	0.00%
2018/05/22	8	63.10	0	0.00	62.40	8	3,396	0.24%
2018/05/21	7	63.09	4	63.00	63.60	3	3,516	0.09%
2018/05/16	2	66.10	0	0.00	64.50	2	3,738	0.05%
2018/05/14	0	0.00	2	66.90	66.70	-2	3,808	-0.05%
2018/05/08	2	65.80	0	0.00	67.30	2	3,811	0.05%
2018/05/04	0	0.00	2	66.20	65.90	-2	3,792	-0.05%
2018/05/03	6	68.03	4	67.25	66.10	2	3,786	0.05%
2018/05/02	4	68.75	2	68.70	67.80	2	3,765	0.05%
2018/04/30	0	0.00	2	66.10	66.50	-2	3,715	-0.05%
2018/04/27	2	64.05	11.1	64.90	63.80	-9.1	3,688	-0.25%
2018/04/26	15	65.39	3	64.70	63.00	12	3,669	0.33%
2018/04/25	1	63.90	1	64.30	65.00	0	3,659	0.00%
2018/04/24	6	57.38	6	60.85	62.90	0	3,639	0.00%
2018/04/23	2	61.80	6	61.93	62.00	-4	3,467	-0.12%
2018/04/20	0	0.00	4	68.43	68.50	-4	3,387	-0.12%
2018/04/19	2	68.30	0	0.00	68.00	2	3,398	0.06%
2018/04/18	2	68.15	0	0.00	69.20	2	3,461	0.06%
2018/04/17	2	68.30	3	71.10	68.00	-1	3,436	-0.03%
2018/04/16	2	72.45	1	71.70	72.40	1	3,400	0.03%
2018/04/13	4	72.60	0	0.00	72.80	4	3,402	0.12%
2018/04/12	0	0.00	2	72.65	72.50	-2	3,403	-0.06%
2018/04/10	9	70.54	6	70.40	70.50	3	3,430	0.09%
2018/04/09	3	71.10	0	0.00	69.50	3	3,476	0.09%
2018/04/03	0	0.00	4	71.30	71.40	-4	3,462	-0.12%
2018/04/02	4	70.98	2	71.40	70.00	2	3,484	0.06%
2018/03/31	0	0.00	1	72.70	71.90	-1	3,472	-0.03%
2018/03/30	2	71.70	10	71.86	71.50	-8	3,470	-0.23%
2018/03/29	3	67.90	1.1	68.89	68.60	2	3,408	0.06%
2018/03/28	4	68.70	3	69.33	67.40	1	3,386	0.03%
2018/03/27	2	70.65	0	0.00	70.20	2	3,352	0.06%
2018/03/23	2	69.35	1	71.00	70.20	1	3,332	0.03%
2018/03/22	10	73.86	6	73.83	71.90	4	3,307	0.12%
2018/03/21	3	74.47	1	73.30	76.00	2	3,250	0.06%
2018/03/20	1	73.00	0	0.00	73.00	1	3,194	0.03%
2018/03/19	1	71.70	1	72.50	74.50	0	3,142	0.00%
2018/03/16	0	70.80	1	71.90	70.50	-1	3,065	-0.03%
2018/03/15	2	69.10	1	69.90	70.70	1	3,000	0.03%
2018/03/13	3	74.20	5	72.76	72.40	-2	2,925	-0.07%
2018/03/12	2	71.70	0	0.00	71.70	2	2,784	0.07%
2018/03/08	1	71.60	0	0.00	71.20	1	2,753	0.04%
2018/03/06	0	0.00	4.1	72.00	74.00	-4.1	2,742	-0.15%
2018/03/01	10	75.62	8	76.35	74.80	2	2,766	0.07%
2018/02/27	1	77.60	0	0.00	76.50	1	2,592	0.04%
2018/02/26	11	74.44	7	75.66	77.80	4	2,536	0.16%
2018/02/22	2	71.20	0	0.00	71.50	2	2,170	0.09%
2018/02/21	5	72.20	8	72.43	72.10	-3	2,135	-0.14%
2018/02/12	3	69.63	0	0.00	69.70	3	2,006	0.15%
2018/02/09	2	67.10	2	67.15	67.40	0	1,910	0.00%
2018/02/08	2	66.70	23	66.83	67.50	-21	1,830	-1.15%
2018/02/07	0	0.00	0.1	64.50	64.50	-0.1	1,774	0.00%
2018/02/06	0	0.00	4	62.50	63.10	-4	1,717	-0.23%
2018/01/22	1	64.10	10	64.55	65.20	-9	1,815	-0.50%
2018/01/19	1	64.10	0	0.00	64.10	1	1,829	0.05%
2018/01/18	1	66.30	0	0.00	66.00	1	1,834	0.05%
2018/01/16	10	67.20	0	0.00	68.40	10	1,850	0.54%
2018/01/15	16	68.15	2	68.15	67.10	14	1,883	0.74%
2018/01/12	2	69.85	12	70.06	67.60	-10	1,879	-0.53%
2018/01/09	1	67.40	0	0.00	66.20	1	1,895	0.05%
2018/01/08	0	0.00	2	68.20	67.80	-2	2,002	-0.10%
2018/01/05	7	68.56	5	67.40	67.60	2	2,009	0.10%
2018/01/04	0	0.00	1	68.90	68.50	-1	2,043	-0.05%