聯茂 (6213)-合庫-桃園券商分點個股進出

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－合庫-桃園券商分點個股進出

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

合庫-桃園券商分點個股進出
合庫-桃園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
2024/05/31	5	111.50	8	110.44	110.50	-3	11,542	-0.03%
2024/05/30	1	113.00	0	0.00	111.00	1	11,518	0.01%
2024/05/29	4	115.12	4	115.13	114.00	-0.1	11,426	0.00%
2024/05/28	5	117.10	13	115.69	117.50	-8	11,323	-0.07%
2024/05/27	4	113.13	3	114.50	112.50	1	11,037	0.01%
2024/05/24	2	111.25	6	112.17	113.50	-4	10,881	-0.04%
2024/05/23	4	110.75	4	111.63	109.50	0	10,741	0.00%
2024/05/22	7	111.43	10	112.10	111.50	-3	10,565	-0.03%
2024/05/21	10	104.00	12	105.08	105.50	-2	10,280	-0.02%
2024/05/20	6	104.17	1	104.00	104.00	5	10,279	0.05%
2024/05/16	0	0.00	5	108.30	107.00	-5	10,499	-0.05%
2024/05/15	1	104.50	0	0.00	104.50	1	10,512	0.01%
2024/05/13	5	105.40	1	107.00	104.00	4	10,807	0.04%
2024/05/10	3	107.00	1.3	106.62	109.00	1.7	10,763	0.02%
2024/05/09	1	106.00	2	106.00	106.50	-1	10,623	-0.01%
2024/05/08	1	102.00	0	0.00	103.00	1	10,448	0.01%
2024/05/07	11.1	101.41	1	102.50	103.50	10.1	10,350	0.10%
2024/05/06	1	106.00	4	108.63	106.00	-3	9,979	-0.03%
2024/05/03	7.2	108.72	6	110.42	107.00	1.2	9,902	0.01%
2024/05/02	3	107.50	0	0.00	107.50	3	9,780	0.03%
2024/04/30	2	111.00	2	109.50	109.50	0	9,739	0.00%
2024/04/29	3	110.83	2	109.50	109.50	1	9,674	0.01%
2024/04/26	8	112.81	3	111.50	110.00	5	9,670	0.05%
2024/04/25	2	113.50	3.3	112.29	111.50	-1.3	9,490	-0.01%
2024/04/24	1	112.00	0	0.00	111.00	1	9,347	0.01%
2024/04/23	0	0.00	10	106.00	109.00	-10	9,238	-0.11%
2024/04/22	6	110.00	0.5	109.00	107.00	5.5	9,079	0.06%
2024/04/19	7.3	110.29	0.4	108.00	110.00	6.9	8,913	0.08%
2024/04/18	6	112.75	14	111.32	111.50	-8	8,768	-0.09%
2024/04/17	96.1	110.62	106	110.47	111.00	-9.9	8,658	-0.11%	大賣/
2024/04/16	27	107.30	86	110.12	107.50	-59	8,395	-0.70%
2024/04/15	3	116.34	3	117.00	116.00	0	8,153	0.00%
2024/04/12	4	119.88	6	121.17	121.50	-2	8,020	-0.02%
2024/04/11	80	119.15	75	118.04	118.50	5	7,824	0.06%
2024/04/10	19	124.03	18	124.39	124.00	1	7,812	0.01%
2024/04/09	87	116.95	5	118.30	117.50	82	7,233	1.13%
2024/04/08	3.1	112.02	2	113.25	111.50	1.1	6,703	0.02%
2024/04/03	37.2	120.72	32	119.30	116.50	5.2	6,408	0.08%
2024/04/02	3	114.67	5.1	114.53	117.50	-2.1	5,728	-0.04%
2024/04/01	2.1	106.26	13	106.50	107.00	-11	5,015	-0.22%
2024/03/29	1	92.70	23.1	97.83	98.30	-22.1	4,421	-0.50%
2024/03/28	1	89.90	2	88.00	89.40	-1	3,870	-0.03%
2024/03/27	1	84.80	0	0.00	84.60	1	3,696	0.03%
2024/03/21	1	83.40	1	84.10	84.80	0	3,620	0.00%
2024/03/15	0	0.00	0.4	81.86	81.50	-0.4	3,674	-0.01%
2024/03/13	1	82.10	0	0.00	81.50	1	3,729	0.03%
2024/03/12	3.1	83.83	0	0.00	83.40	3.1	3,729	0.08%
2024/03/11	2.1	84.82	0	0.00	84.50	2.1	3,817	0.06%
2024/03/08	3.2	85.59	0	0.00	85.50	3.2	3,807	0.08%
2024/03/07	0	0.00	5	92.60	88.70	-5	3,762	-0.13%
2024/03/04	0	0.00	1	90.80	90.80	-1	3,730	-0.03%
2024/02/29	2	86.90	1	89.30	89.20	1	3,722	0.03%
2024/02/27	2	86.55	0	0.00	86.00	2	3,707	0.05%
2024/02/26	5	88.40	0	0.00	89.00	5	3,689	0.14%
2024/02/23	1	90.60	0	0.00	88.90	1	3,728	0.03%
2024/02/22	1	89.60	0	0.00	89.70	1	3,735	0.03%
2024/02/20	2	91.50	0	0.00	91.10	2	3,790	0.05%
2024/02/19	12	95.47	12	98.86	92.80	0	3,790	0.00%
2024/02/16	0	0.00	14	93.69	94.80	-14	3,690	-0.38%
2024/02/15	2	90.45	0	0.00	91.00	2	3,687	0.05%
2024/02/05	9	90.46	14	91.62	89.60	-5	3,690	-0.14%
2024/02/02	1	86.70	0	0.00	86.70	1	3,620	0.03%
2024/02/01	0	0.00	1	83.70	82.90	-1	3,621	-0.03%
2024/01/30	1	84.50	1	85.00	84.60	0	3,686	0.00%
2024/01/26	0	0.00	1	83.20	82.80	-1	3,812	-0.03%
2024/01/24	0	0.00	2	84.70	85.60	-2	4,154	-0.05%
2024/01/22	1	85.70	0	0.00	86.20	1	4,309	0.02%
2024/01/19	0	0.00	2	82.35	82.60	-2	4,304	-0.05%
2024/01/18	1	79.90	0	0.00	80.20	1	4,347	0.02%
2024/01/17	2	81.35	1	80.50	80.50	1	4,411	0.02%
2024/01/12	0	0.00	7	87.69	85.80	-7	4,632	-0.15%
2024/01/11	0	0.00	2	84.80	85.50	-2	4,688	-0.04%
2024/01/10	2	86.50	0	0.00	84.60	2	4,903	0.04%
2024/01/05	4	86.20	4	86.50	87.00	0	5,090	0.00%
2024/01/04	0	0.00	3	88.03	85.60	-3	5,041	-0.06%
2024/01/03	0	0.00	11	85.17	85.20	-11	4,974	-0.22%
2024/01/02	0.1	85.20	0	0.00	84.60	0.1	5,032	0.00%
2023/12/29	0	0.00	0.5	86.00	84.80	-0.5	5,105	-0.01%
2023/12/28	1	83.60	2	83.95	83.70	-1	5,144	-0.02%
2023/12/27	0	0.00	8	83.94	84.00	-8	5,356	-0.15%
2023/12/19	1	81.80	0	0.00	81.80	1	6,291	0.02%
2023/12/18	0	0.00	1	84.00	82.30	-1	6,344	-0.02%
2023/12/15	1	83.50	0	0.00	84.50	1	6,388	0.02%
2023/12/14	3	83.93	4	83.50	84.30	-1	6,420	-0.02%
2023/12/13	0.2	82.80	0	0.00	81.60	0.2	6,384	0.00%
2023/12/12	2.8	82.31	0	0.00	82.20	2.8	6,416	0.04%
2023/12/11	0	0.00	1	84.30	83.50	-1	6,444	-0.02%
2023/12/08	7	83.19	1	83.40	82.80	6	6,443	0.09%
2023/12/07	3.3	82.05	0	0.00	81.20	3.3	6,451	0.05%
2023/12/06	8.6	83.84	6.8	84.03	82.00	1.8	6,465	0.03%
2023/12/05	3	86.40	2	86.50	86.60	1	6,450	0.02%
2023/12/01	2.5	86.58	0	0.00	87.00	2.5	6,698	0.04%
2023/11/30	7	89.60	7	89.17	88.70	0	7,014	0.00%
2023/11/29	1.1	89.20	1	89.90	88.20	0.1	7,394	0.00%
2023/11/28	8	87.80	10.2	88.27	88.90	-2.2	7,714	-0.03%
2023/11/27	8	86.40	5	85.92	85.50	3	8,433	0.04%
2023/11/24	6	88.00	0	0.00	87.20	6	9,029	0.07%
2023/11/22	6.1	89.27	3	90.10	89.90	3.1	9,316	0.03%
2023/11/21	0.1	90.00	0	0.00	90.60	0.1	9,307	0.00%
2023/11/20	1.5	89.97	2	90.45	90.80	-0.5	9,322	-0.01%
2023/11/16	8	88.66	3	89.20	88.50	5	9,366	0.05%
2023/11/15	5	89.34	12	89.08	89.80	-7	9,390	-0.07%
2023/11/14	10	86.65	5	88.04	86.80	5	9,363	0.05%
2023/11/13	5	87.00	2	88.20	87.30	3	9,343	0.03%
2023/11/10	5	87.00	19	87.44	87.20	-14	9,237	-0.15%
2023/11/09	0	0.00	7	84.06	83.50	-7	9,025	-0.08%
2023/11/08	2	83.30	1	84.10	83.10	1	8,966	0.01%
2023/11/07	1	83.10	6	83.80	84.00	-5	8,941	-0.06%
2023/11/06	1	82.90	3	82.47	83.10	-2	8,904	-0.02%
2023/11/03	1	82.00	2	81.85	80.80	-1	8,842	-0.01%
2023/11/02	9	82.41	6	82.50	81.10	3	8,803	0.03%
2023/11/01	1	79.80	2	80.10	80.20	-1	8,687	-0.01%
2023/10/31	5	77.60	1	77.00	75.90	4	8,540	0.05%
2023/10/30	1	79.00	0	0.00	79.20	1	8,509	0.01%
2023/10/27	1	80.70	1	81.70	80.10	0	8,493	0.00%
2023/10/26	3	80.73	1	80.30	80.40	2	8,546	0.02%
2023/10/25	2	83.00	1	83.30	83.00	1	8,644	0.01%
2023/10/24	0	0.00	4	81.85	83.00	-4	8,934	-0.04%
2023/10/23	3	78.90	1	80.80	78.60	2	9,231	0.02%
2023/10/20	1	79.50	0	0.00	80.00	1	9,253	0.01%
2023/10/19	3	77.30	0	0.00	76.90	3	9,169	0.03%
2023/10/18	18	79.41	3	79.10	79.00	15	9,114	0.16%
2023/10/17	3	86.80	0	0.00	86.30	3	9,011	0.03%
2023/10/16	6	89.32	0.5	89.10	89.30	5.5	8,989	0.06%
2023/10/13	6	91.62	0	0.00	90.60	6	9,086	0.07%
2023/10/11	2	97.30	4	96.69	94.40	-2	9,041	-0.02%
2023/10/06	0	0.00	1	96.20	95.10	-1	8,904	-0.01%
2023/10/05	2	95.60	13	95.22	94.80	-11	8,794	-0.13%
2023/10/03	3	95.59	6.2	95.92	94.40	-3.2	8,606	-0.04%
2023/10/02	0	0.00	2	94.20	94.20	-2	8,398	-0.02%
2023/09/28	7.2	90.43	11	91.27	91.20	-3.8	8,187	-0.05%
2023/09/27	2	87.70	2	88.10	89.50	0	8,052	0.00%
2023/09/26	10	88.93	3.5	89.96	87.60	6.5	7,972	0.08%
2023/09/25	3	86.30	8	88.35	89.10	-5	7,783	-0.06%
2023/09/22	13.5	85.44	16	85.25	86.10	-2.5	7,668	-0.03%
2023/09/21	6	81.40	5	81.08	81.10	1	7,431	0.01%
2023/09/20	3	81.67	0	0.00	81.40	3	7,360	0.04%
2023/09/19	4	85.60	2	83.00	82.50	2	7,303	0.03%
2023/09/18	2	85.80	2	86.10	85.60	0	7,240	0.00%
2023/09/15	1	86.60	1	87.10	87.40	0	7,212	0.00%
2023/09/13	2	85.60	1	86.00	85.30	1	7,103	0.01%
2023/09/12	8	87.68	61	87.48	87.40	-53	7,055	-0.75%
2023/09/11	29	89.25	30	87.23	87.00	-1	7,017	-0.01%
2023/09/08	9	90.29	143	90.44	90.60	-134	6,977	-1.92%	大賣/鉅額交易
2023/09/07	11	92.66	11	92.56	92.30	0	6,860	0.00%
2023/09/06	30	94.41	24	95.19	94.30	6	6,786	0.09%
2023/09/05	151	95.53	8	95.26	94.90	143	6,575	2.17%	大買/鉅額交易
2023/09/04	5.2	92.20	2	92.35	90.20	3.2	6,214	0.05%
2023/09/01	5	97.50	9	98.24	96.60	-4	5,864	-0.07%
2023/08/31	11	98.17	3	97.23	98.40	8	5,502	0.15%
2023/08/30	2	92.20	26	94.93	96.40	-24	4,725	-0.51%
2023/08/29	3	88.73	6	88.35	87.70	-3	4,088	-0.07%
2023/08/28	1	82.80	3	83.23	83.00	-2	3,758	-0.05%
2023/08/24	5	82.62	11	83.94	82.90	-6	3,679	-0.16%
2023/08/23	1	81.70	0	0.00	81.30	1	3,611	0.03%
2023/08/22	23	83.92	20	83.10	81.60	3	3,604	0.08%
2023/08/21	8	80.39	10	81.37	82.30	-2	3,464	-0.06%
2023/08/18	2	78.50	5	80.74	79.30	-3	3,386	-0.09%
2023/08/17	2	76.05	2	79.60	80.00	0	3,273	0.00%
2023/08/16	0	0.00	10	73.15	73.80	-10	3,223	-0.31%
2023/08/15	0	0.00	10	73.10	73.40	-10	3,220	-0.31%
2023/08/10	1	74.50	7	73.79	74.00	-6	3,215	-0.19%
2023/08/09	10	76.00	0	0.00	75.70	10	3,202	0.31%
2023/08/08	51	77.65	0	0.00	75.70	51	3,200	1.59%
2023/08/07	0	0.00	1	78.50	78.80	-1	3,205	-0.03%
2023/08/04	1	74.50	2	74.60	74.60	-1	3,186	-0.03%
2023/08/02	2	77.65	3	78.67	75.70	-1	3,155	-0.03%
2023/08/01	4	77.98	2	78.80	77.70	2	3,066	0.07%
2023/07/31	6	80.27	10	78.22	79.20	-4	3,016	-0.13%
2023/07/28	39	82.53	31	82.22	81.70	8	2,893	0.28%
2023/07/27	24	86.30	10.4	88.89	83.50	13.6	2,734	0.50%
2023/07/26	15	84.42	2	82.90	82.20	13	2,363	0.55%
2023/07/25	0	0.00	2	84.45	85.90	-2	1,976	-0.10%
2023/07/24	1	79.30	1	79.00	78.10	0	1,902	0.00%
2023/07/20	4	79.38	1	79.80	77.80	3	1,825	0.16%
2023/07/19	15	78.21	19	78.74	78.10	-4	1,687	-0.24%
2023/07/18	6	78.88	6.1	78.16	78.00	-0.1	1,612	0.00%
2023/07/17	1	73.40	10	74.65	75.60	-9	1,464	-0.61%
2023/07/13	13.1	70.84	4.2	70.37	70.70	8.9	1,413	0.63%
2023/07/11	2	68.75	0	0.00	68.30	2	1,379	0.14%
2023/07/07	0	0.00	1	69.60	69.30	-1	1,369	-0.07%
2023/07/05	0.1	70.20	0	0.00	70.00	0.1	1,361	0.01%
2023/06/28	0.2	68.80	0	0.00	68.30	0.2	1,423	0.01%
2023/06/26	2	69.80	0	0.00	69.20	2	1,466	0.14%
2023/06/21	0	0.00	1	70.80	71.00	-1	1,481	-0.07%
2023/06/15	2	72.40	0	0.00	72.00	2	1,502	0.13%
2023/06/14	2	73.20	0	0.00	73.30	2	1,494	0.13%
2023/06/13	0.1	72.40	0	0.00	71.90	0.1	1,472	0.00%
2023/06/12	1	71.80	0	0.00	71.70	1	1,470	0.07%
2023/06/02	13	71.60	0	0.00	71.60	13	1,464	0.89%
2023/05/31	0	0.00	2	72.40	72.10	-2	1,494	-0.13%
2023/05/30	1	72.40	1	72.80	72.70	0	1,487	0.00%
2023/05/29	3	71.70	2	71.50	72.30	1	1,474	0.07%
2023/05/26	1	71.50	1	69.40	69.00	0	1,465	0.00%
2023/05/22	0	0.00	1.1	70.14	70.80	-1.1	1,457	-0.08%
2023/05/19	4	68.00	13	68.48	68.70	-9	1,410	-0.64%
2023/05/16	0	0.00	4	66.00	67.10	-4	1,442	-0.28%
2023/05/12	0	0.00	0.1	63.70	64.50	-0.1	1,467	-0.01%
2023/05/11	9	63.32	0	0.00	63.40	9	1,495	0.60%
2023/05/10	9.5	65.49	0	0.00	65.50	9.5	1,464	0.65%
2023/05/09	1.3	69.65	0	0.00	69.70	1.3	1,412	0.09%
2023/05/08	0.3	71.12	0	0.00	70.70	0.3	1,451	0.02%
2023/05/05	0	0.00	1	70.70	70.40	-1	1,476	-0.07%
2023/05/03	1	69.80	0	0.00	69.70	1	1,592	0.06%
2023/04/27	1	67.90	0	0.00	70.10	1	1,748	0.06%
2023/04/24	0.1	72.20	0	0.00	71.50	0.1	1,736	0.00%
2023/04/21	0.1	72.70	0	0.00	72.20	0.1	1,731	0.01%
2023/04/20	0	0.00	3	74.07	74.10	-3	1,724	-0.17%
2023/04/19	0.1	75.00	0	0.00	74.60	0.1	1,765	0.01%
2023/04/17	1	78.40	1	78.50	78.40	0	1,731	0.00%
2023/04/14	1	78.00	0	0.00	77.90	1	1,729	0.06%
2023/04/12	0.1	79.10	2	78.70	78.30	-1.9	1,715	-0.11%
2023/04/06	2	77.35	0	0.00	77.60	2	1,686	0.12%
2023/03/30	0	0.00	2	78.75	78.30	-2	1,679	-0.12%
2023/03/29	0	0.00	1.1	78.00	77.30	-1.1	1,664	-0.07%
2023/03/27	1.1	77.41	0	0.00	77.20	1.1	1,663	0.06%
2023/03/23	0	0.00	10	76.40	76.80	-10	1,657	-0.60%
2023/03/20	11	74.66	0	0.00	75.10	11	1,699	0.65%
2023/03/17	1	75.30	1	74.30	74.30	0	1,732	0.00%
2023/03/16	0	0.00	1	74.40	74.70	-1	1,779	-0.06%
2023/03/15	1	74.30	0	0.00	74.90	1	1,832	0.05%
2023/03/13	0	0.00	2	73.60	75.20	-2	1,941	-0.10%
2023/03/10	2	75.85	0	0.00	74.30	2	1,967	0.10%
2023/03/09	0.1	76.90	1	78.50	77.50	-0.9	2,000	-0.05%
2023/02/16	0	0.00	1	77.70	78.50	-1	2,767	-0.04%
2023/02/10	1	76.80	0	0.00	75.90	1	2,976	0.03%
2023/02/09	1	78.10	0	0.00	78.10	1	3,002	0.03%
2023/02/07	1	80.00	0	0.00	79.60	1	3,352	0.03%
2023/02/01	2	82.90	2	82.90	82.80	0	3,352	0.00%
2023/01/31	0	0.00	3	79.33	81.10	-3	3,291	-0.09%
2023/01/16	0	0.00	2	75.65	73.20	-2	3,150	-0.06%
2023/01/09	0	0.00	3	76.33	76.70	-3	3,121	-0.10%
2023/01/03	1	72.40	0	0.00	72.60	1	3,141	0.03%
2022/12/30	1	72.50	0	0.00	72.60	1	3,141	0.03%
2022/12/21	2	72.30	2	71.60	71.00	0	3,214	0.00%
2022/12/20	0	0.00	3	72.40	72.20	-3	3,216	-0.09%
2022/12/19	0	0.00	4	74.70	74.00	-4	3,227	-0.12%
2022/12/14	0	0.00	1	77.00	77.10	-1	3,213	-0.03%
2022/12/09	0	0.00	1.5	76.58	76.40	-1.5	3,457	-0.04%
2022/12/08	0	0.00	1	75.40	76.50	-1	3,450	-0.03%
2022/12/07	2	73.30	1.5	72.27	72.30	0.5	3,413	0.01%
2022/12/06	5	76.84	17	75.69	75.20	-12	3,369	-0.36%
2022/12/05	4	77.20	3	77.07	77.10	1	3,295	0.03%
2022/12/02	0	0.00	1	76.70	76.80	-1	3,276	-0.03%
2022/12/01	9	76.96	2	77.30	76.30	7	3,259	0.21%
2022/11/30	2	76.60	0	0.00	76.20	2	3,217	0.06%
2022/11/29	2	75.20	1	75.50	75.40	1	3,196	0.03%
2022/11/28	0	0.00	6	74.35	75.30	-6	3,192	-0.19%
2022/11/25	0	0.00	16	76.96	75.00	-16	3,183	-0.50%
2022/11/24	1	77.20	5	76.52	77.20	-4	3,155	-0.13%
2022/11/23	4	75.80	5	76.52	76.30	-1	3,090	-0.03%
2022/11/22	1	74.10	4	72.95	73.90	-3	2,927	-0.10%
2022/11/21	1	73.10	0	0.00	72.30	1	2,897	0.03%
2022/11/18	0	0.00	2	76.00	73.50	-2	2,894	-0.07%
2022/11/17	3	74.37	1	74.90	74.60	2	2,884	0.07%
2022/11/16	0	0.00	9	75.31	75.10	-9	2,832	-0.32%
2022/11/15	6	71.47	2	71.60	71.50	4	2,654	0.15%
2022/11/14	3	70.90	3	70.80	70.10	0	2,625	0.00%
2022/11/11	11	70.21	7	69.00	70.30	4	2,613	0.15%
2022/11/10	4	67.53	0	0.00	68.50	4	2,520	0.16%
2022/11/09	3	68.43	2	68.55	68.20	1	2,479	0.04%
2022/11/08	12	67.93	0	0.00	68.30	12	2,445	0.49%
2022/11/07	21	67.34	3	67.80	67.30	18	2,410	0.75%
2022/11/04	2	67.15	1	67.00	67.80	1	2,359	0.04%
2022/11/03	3	62.37	4	65.10	66.70	-1	2,214	-0.05%
2022/11/02	0	0.00	2.3	61.20	61.20	-2.3	1,993	-0.11%
2022/11/01	1	55.70	0	0.00	55.70	1	1,905	0.05%
2022/10/13	1.1	53.24	2	53.00	51.80	-1	2,306	-0.04%
2022/10/11	0.1	56.70	0	0.00	55.00	0.1	2,288	0.00%
2022/10/07	0.1	59.10	0	0.00	58.50	0.1	2,286	0.00%
2022/09/30	1	58.00	0	0.00	58.50	1	2,397	0.04%
2022/09/29	1	59.70	0	0.00	59.60	1	2,433	0.04%
2022/09/28	1.1	61.31	2	61.50	60.10	-0.9	2,452	-0.04%
2022/09/27	2	62.70	0	0.00	62.80	2	2,464	0.08%
2022/09/22	1	67.30	0	0.00	67.30	1	2,534	0.04%
2022/09/16	3	69.47	3	71.53	70.40	0	2,486	0.00%
2022/09/14	0	0.00	1	67.80	68.30	-1	2,261	-0.04%
2022/09/12	0	0.00	1	68.00	67.90	-1	2,266	-0.04%
2022/09/06	2	66.10	1	67.50	67.00	1	2,286	0.04%
2022/09/05	0	0.00	2.1	67.00	66.80	-2.1	2,268	-0.09%
2022/09/02	0	0.00	5	67.98	67.80	-5	2,250	-0.22%
2022/08/31	0.1	68.20	1	68.20	68.00	-1	2,218	-0.04%
2022/08/30	1	66.00	0	0.00	66.90	1	2,190	0.05%
2022/08/29	0	0.00	2	66.10	66.10	-2	2,190	-0.09%
2022/08/24	0	0.00	1	68.70	67.90	-1	2,173	-0.05%
2022/08/23	1	65.60	0	0.00	65.90	1	2,120	0.05%
2022/08/19	0	0.00	3	68.30	68.60	-3	2,064	-0.15%
2022/08/18	1	66.80	0	0.00	66.90	1	2,032	0.05%
2022/08/17	1	69.80	1	70.10	69.60	0	1,981	0.00%
2022/08/15	2	67.30	1	67.30	68.00	1	1,939	0.05%
2022/08/10	0	0.00	1	64.00	64.40	-1	1,898	-0.05%
2022/08/04	4	61.95	3	61.60	61.40	1	1,803	0.06%
2022/08/03	5	65.98	0	0.00	64.90	5	1,736	0.29%
2022/07/27	1	71.00	1	72.90	73.10	0	1,578	0.00%
2022/07/26	1	74.60	2	73.50	73.20	-1	1,537	-0.07%
2022/07/22	1	74.40	0	0.00	74.90	1	1,490	0.07%
2022/07/21	1	75.30	1	75.80	76.30	0	1,427	0.00%
2022/07/20	2	76.15	1	74.90	74.60	1	1,397	0.07%
2022/07/14	0	0.00	3	72.40	73.30	-3	1,331	-0.23%
2022/07/13	1	72.20	0	0.00	71.90	1	1,325	0.08%
2022/07/08	2	70.00	0	0.00	70.80	2	1,292	0.15%
2022/07/06	2	68.10	0	0.00	68.00	2	1,246	0.16%
2022/06/29	1	80.90	0	0.00	80.50	1	1,106	0.09%
2022/06/24	2	82.60	0	0.00	82.20	2	1,075	0.19%
2022/06/22	1	87.00	0	0.00	83.70	1	1,064	0.09%
2022/06/21	1	87.20	0	0.00	87.40	1	1,058	0.09%
2022/06/20	1	86.00	0	0.00	84.70	1	1,065	0.09%
2022/06/17	3	87.87	0	0.00	88.80	3	1,066	0.28%
2022/06/16	6	94.42	0	0.00	90.50	6	1,072	0.56%
2022/06/15	3	97.00	0	0.00	95.50	3	1,071	0.28%
2022/06/14	4	97.83	1	98.40	98.40	3	1,100	0.27%
2022/06/13	1	100.00	0	0.00	100.00	1	1,117	0.09%
2022/06/07	3	102.33	0	0.00	103.00	3	1,187	0.25%
2022/06/06	1	105.00	0	0.00	104.00	1	1,190	0.08%
2022/06/02	1	103.00	0	0.00	103.50	1	1,211	0.08%
2022/05/24	0	0.00	0.2	101.50	100.00	-0.2	1,305	-0.01%
2022/05/23	3	101.50	0	0.00	102.00	3	1,306	0.23%
2022/05/18	0	0.00	2	101.00	102.00	-2	1,344	-0.15%
2022/05/17	3	99.90	0	0.00	101.00	3	1,347	0.22%
2022/05/16	0.2	99.30	0	0.00	98.50	0.2	1,377	0.01%
2022/05/06	1	101.00	0	0.00	101.50	1	1,527	0.07%
2022/04/26	0	0.00	1	102.50	102.00	-1	1,654	-0.06%
2022/04/19	1	106.50	0	0.00	106.00	1	1,740	0.06%
2022/04/15	1	105.50	0	0.00	104.50	1	1,738	0.06%
2022/04/11	1	112.50	0	0.00	112.50	1	1,889	0.05%
2022/04/07	1	117.00	1	121.00	116.50	0	2,128	0.00%
2022/04/06	1	122.00	0	0.00	122.00	1	2,189	0.05%
2022/03/30	0	0.00	1	120.50	121.00	-1	2,355	-0.04%
2022/03/29	1	120.50	0	0.00	120.50	1	2,557	0.04%
2022/03/28	1	120.00	2	120.75	122.00	-1	2,579	-0.04%
2022/03/25	2	122.50	2	122.00	122.00	0	2,618	0.00%
2022/03/23	0	0.00	3	121.83	122.00	-3	2,642	-0.11%
2022/03/21	2	120.50	0	0.00	121.00	2	2,659	0.08%
2022/03/15	6	116.92	0	0.00	115.00	6	2,640	0.23%
2022/03/14	1	118.00	0	0.00	119.50	1	2,629	0.04%
2022/03/10	0	0.00	2.2	123.50	123.00	-2.2	2,663	-0.08%
2022/03/09	2	121.00	0	0.00	120.50	2	2,684	0.07%
2022/03/08	1	118.00	0	0.00	120.50	1	2,697	0.04%
2022/03/07	5	122.50	1	121.50	121.50	4	2,688	0.15%
2022/03/01	0	0.00	1	130.00	129.00	-1	2,895	-0.03%
2022/02/25	1	127.50	0	0.00	129.00	1	3,079	0.03%
2022/02/21	0	0.00	9	128.39	129.50	-9	3,204	-0.28%
2022/02/18	1	129.50	0	0.00	129.00	1	3,228	0.03%
2022/02/17	5	131.00	1	130.00	130.00	4	3,255	0.12%
2022/02/16	6	131.42	0	0.00	130.00	6	3,274	0.18%
2022/02/14	1	127.00	0	0.00	128.00	1	3,310	0.03%
2022/02/11	1	130.50	0	0.00	131.00	1	3,300	0.03%
2022/02/10	1	134.00	0	0.00	133.00	1	3,326	0.03%
2022/02/09	1	133.00	0	0.00	134.00	1	3,333	0.03%
2022/02/07	2	127.00	0	0.00	127.50	2	3,345	0.06%
2022/01/18	0	0.00	1	136.00	133.00	-1	3,766	-0.03%
2022/01/17	0	0.00	3	132.50	132.50	-3	3,756	-0.08%
2022/01/14	1	128.00	0	0.00	130.00	1	3,787	0.03%
2022/01/13	1	131.50	0	0.00	130.50	1	3,876	0.03%
2022/01/07	4	131.75	0	0.00	131.50	4	4,275	0.09%
2022/01/06	1	138.00	0	0.00	136.00	1	4,244	0.02%
2022/01/05	0	0.00	4	138.25	139.50	-4	4,282	-0.09%
2022/01/03	3	141.50	1	143.00	141.00	2	4,405	0.05%
2021/12/30	3	145.67	15	142.80	142.00	-12	4,492	-0.27%
2021/12/29	0	0.00	8	139.75	139.50	-8	4,709	-0.17%
2021/12/28	1	137.00	8	136.25	137.00	-7	4,773	-0.15%
2021/12/27	6	134.50	0	0.00	134.50	6	4,847	0.12%
2021/12/24	6	137.33	2	136.75	135.00	4	4,984	0.08%
2021/12/23	2	138.25	1	138.00	138.00	1	5,076	0.02%
2021/12/21	0	0.00	5	131.00	131.00	-5	5,297	-0.09%
2021/12/17	0	0.00	2	127.00	128.00	-2	5,708	-0.04%
2021/12/14	2	126.25	0	0.00	125.50	2	6,976	0.03%
2021/12/13	1	128.50	0	0.00	128.00	1	7,412	0.01%
2021/12/10	5	129.50	5	131.00	129.00	0	7,508	0.00%
2021/12/08	2	128.00	0	0.00	128.00	2	7,456	0.03%
2021/12/07	5	130.00	1	131.00	128.00	4	7,474	0.05%
2021/12/06	0	0.00	3.2	127.42	128.50	-3.2	7,464	-0.04%
2021/12/03	2	129.00	3	129.33	129.00	-1	7,522	-0.01%
2021/12/02	0	0.00	6	127.50	128.00	-6	7,541	-0.08%
2021/11/30	0	0.00	2	127.50	127.00	-2	7,647	-0.03%
2021/11/29	3	125.00	0	0.00	125.00	3	7,727	0.04%
2021/11/26	1	127.00	0	0.00	126.50	1	7,818	0.01%
2021/11/25	7	129.64	0	0.00	130.00	7	7,770	0.09%
2021/11/24	0	0.00	8	132.44	133.50	-8	7,632	-0.10%
2021/11/19	9	126.22	0	0.00	125.00	9	7,390	0.12%
2021/11/18	0	0.00	1	127.00	127.50	-1	7,340	-0.01%
2021/11/16	1	127.50	0	0.00	127.50	1	7,295	0.01%
2021/11/15	1	129.00	0	0.00	129.00	1	7,281	0.01%
2021/11/12	4	127.50	0	0.00	127.00	4	7,287	0.05%
2021/11/11	0	0.00	1	128.50	127.50	-1	7,279	-0.01%
2021/11/08	0	0.00	1	129.00	128.50	-1	7,272	-0.01%
2021/11/04	1	132.50	0	0.00	131.00	1	7,244	0.01%
2021/11/03	3	130.83	0	0.00	131.50	3	7,220	0.04%
2021/11/02	4	128.25	6	127.50	128.00	-2	7,170	-0.03%
2021/10/26	1	130.00	0	0.00	128.50	1	6,948	0.01%
2021/10/22	6	133.83	4	134.00	134.00	2	6,911	0.03%
2021/10/20	2	133.00	3	134.00	133.50	-1	6,784	-0.01%
2021/10/19	2	137.00	1	137.00	135.00	1	6,727	0.01%
2021/10/18	2	134.50	0	0.00	136.50	2	6,660	0.03%
2021/10/15	9	135.78	4	137.13	137.50	5	6,615	0.08%
2021/10/14	1	128.00	2	128.75	129.00	-1	6,450	-0.02%
2021/10/13	1	125.00	1	126.50	128.00	0	6,579	0.00%
2021/10/12	3	131.67	4	134.38	130.00	-1	6,596	-0.02%
2021/10/08	6	131.50	6	131.00	131.00	0	6,553	0.00%
2021/10/07	6	132.33	5	132.00	132.00	1	6,464	0.02%
2021/10/06	8	132.25	304	130.88	132.00	-296	6,318	-4.68%	大賣/鉅額交易
2021/10/05	2	141.25	1	144.50	143.00	1	5,979	0.02%
2021/10/01	2	140.00	0	0.00	139.00	2	5,810	0.03%
2021/09/28	1	151.00	0	0.00	153.00	1	5,462	0.02%
2021/09/27	2	159.75	1	154.50	156.00	1	5,198	0.02%
2021/09/24	2	166.75	3	164.83	166.50	-1	4,978	-0.02%
2021/09/23	317	167.29	20	162.80	167.00	297	4,785	6.21%	大買/鉅額交易
2021/09/22	9	156.78	11	157.41	157.00	-2	4,389	-0.05%
2021/09/17	5	154.50	8	158.06	160.00	-3	4,134	-0.07%
2021/09/16	2	148.00	10.4	149.82	151.50	-8.4	3,591	-0.23%
2021/09/15	0	0.00	2	142.75	142.00	-2	3,144	-0.06%
2021/09/13	0.8	138.70	0	0.00	137.50	0.8	3,079	0.03%
2021/09/10	0	0.00	1	138.50	138.50	-1	3,093	-0.03%
2021/09/09	0.2	135.50	1	136.00	136.50	-0.8	3,073	-0.03%
2021/09/08	2	132.25	0	0.00	131.50	2	3,053	0.07%
2021/09/07	1	138.50	4	137.38	138.50	-3	3,003	-0.10%
2021/09/02	4	142.25	5	141.60	140.00	-1	3,111	-0.03%
2021/09/01	1	139.50	6	139.00	142.50	-5	3,053	-0.16%
2021/08/31	0	0.00	2	132.00	132.00	-2	2,914	-0.07%
2021/08/26	1	130.00	0	0.00	129.50	1	2,909	0.03%
2021/08/23	0	0.00	1	130.00	129.50	-1	2,885	-0.03%
2021/08/20	1	126.50	3	128.00	128.00	-2	2,874	-0.07%
2021/08/19	2	129.50	0	0.00	128.50	2	2,861	0.07%
2021/08/17	1	129.00	1	129.50	129.00	0	2,823	0.00%
2021/08/16	2	125.50	0	0.00	128.00	2	2,801	0.07%
2021/08/13	2	129.75	0	0.00	128.50	2	2,742	0.07%
2021/08/04	0	0.00	2	138.75	139.50	-2	2,820	-0.07%
2021/07/30	1	137.50	0	0.00	137.00	1	2,797	0.04%
2021/07/29	1	139.50	0	0.00	140.00	1	2,796	0.04%
2021/07/28	1	135.00	0	0.00	137.00	1	2,812	0.04%
2021/07/27	1	139.00	0	0.00	138.00	1	2,821	0.04%
2021/07/23	2	140.25	1	141.50	139.50	1	2,915	0.03%
2021/07/21	1	139.50	0	0.00	139.50	1	2,986	0.03%
2021/07/20	4	143.75	4	142.88	140.50	0	3,017	0.00%
2021/07/19	7	153.57	5	151.50	148.00	2	3,091	0.06%
2021/07/16	6	157.75	1	156.00	160.00	5	3,023	0.17%
2021/07/15	1	153.50	1	153.00	153.50	0	2,946	0.00%
2021/07/13	1	150.50	0	0.00	149.50	1	2,884	0.03%
2021/07/09	0	0.00	7	152.00	147.00	-7	2,943	-0.24%
2021/07/07	0	0.00	1	150.50	150.50	-1	2,995	-0.03%
2021/07/06	0	0.00	1	149.50	147.00	-1	2,999	-0.03%
2021/07/05	1	148.50	3	143.33	148.00	-2	3,027	-0.07%
2021/07/02	3	140.17	1	140.50	140.50	2	2,965	0.07%
2021/06/29	4	143.50	7	145.00	144.50	-3	3,045	-0.10%
2021/06/24	0	0.00	2	138.00	138.00	-2	2,978	-0.07%
2021/06/23	0	0.00	2	139.00	139.00	-2	2,997	-0.07%
2021/06/17	1	138.00	0	0.00	138.00	1	2,990	0.03%
2021/06/15	0	0.00	1	140.00	140.00	-1	2,976	-0.03%
2021/06/11	2	141.75	0	0.00	138.00	2	2,924	0.07%
2021/06/10	4	139.63	2	141.50	138.50	2	2,853	0.07%
2021/05/26	2	124.75	0	0.00	124.50	2	2,903	0.07%
2021/05/24	0	0.00	2	121.50	122.50	-2	3,009	-0.07%
2021/05/21	2	123.00	0	0.00	121.50	2	3,039	0.07%
2021/05/19	0	0.00	1	121.00	121.00	-1	3,081	-0.03%
2021/05/18	0	0.00	1	115.00	119.00	-1	3,146	-0.03%
2021/05/17	0	0.00	1	108.00	113.50	-1	3,163	-0.03%
2021/05/13	1	117.00	0	0.00	116.50	1	3,107	0.03%
2021/05/12	0.8	118.73	0	0.00	116.00	0.8	3,116	0.03%
2021/05/11	0	0.00	2	125.00	127.00	-2	3,066	-0.07%
2021/05/10	0	0.00	1	136.00	134.50	-1	3,026	-0.03%
2021/05/07	1	136.50	0	0.00	137.50	1	3,041	0.03%
2021/05/06	1	138.00	2	136.50	137.50	-1	3,039	-0.03%
2021/05/05	1	133.50	0	0.00	133.50	1	3,005	0.03%
2021/05/03	2	139.75	0	0.00	138.00	2	2,912	0.07%
2021/04/29	1	148.50	1	152.00	147.50	0	2,875	0.00%
2021/04/28	0	0.00	3	152.33	154.50	-3	2,841	-0.11%
2021/04/27	0	0.00	1	150.00	150.50	-1	2,816	-0.04%
2021/04/23	4	150.50	1	149.00	150.50	3	2,814	0.11%
2021/04/22	2	145.25	2.2	147.00	145.00	-0.2	2,748	-0.01%
2021/04/21	0	0.00	8	143.25	144.00	-8	2,669	-0.30%
2021/04/19	0	0.00	1	140.50	140.00	-1	2,647	-0.04%
2021/04/16	0	0.00	1	140.00	139.00	-1	2,643	-0.04%
2021/04/15	2	138.00	0	0.00	141.50	2	2,620	0.08%
2021/04/14	2	139.00	0	0.00	142.50	2	2,552	0.08%
2021/04/12	1	144.50	0	0.00	143.00	1	2,532	0.04%
2021/04/09	1	143.00	2	143.00	142.50	-1	2,490	-0.04%
2021/04/08	0	0.00	46	140.98	141.50	-46	2,432	-1.89%
2021/04/07	0	0.00	1	138.50	139.50	-1	2,402	-0.04%
2021/04/06	1	136.50	2	137.75	137.00	-1	2,396	-0.04%
2021/04/01	2	134.00	0	0.00	135.00	2	2,360	0.08%
2021/03/31	1	137.00	0	0.00	136.50	1	2,311	0.04%
2021/03/30	3	136.83	0	0.00	137.00	3	2,337	0.13%
2021/03/29	3	140.17	0	0.00	139.00	3	2,515	0.12%
2021/03/26	0	0.00	6	138.17	139.50	-6	2,520	-0.24%
2021/03/24	1	135.00	3	138.17	135.00	-2	2,566	-0.08%
2021/03/18	1	135.50	3	135.50	135.00	-2	2,570	-0.08%
2021/03/17	0	0.00	2	135.50	134.00	-2	2,578	-0.08%
2021/03/15	5	132.50	0	0.00	133.50	5	2,595	0.19%
2021/03/12	2	134.25	0	0.00	133.50	2	2,597	0.08%
2021/03/11	5	134.50	0	0.00	134.50	5	2,613	0.19%
2021/03/09	1	132.00	0	0.00	133.00	1	2,644	0.04%
2021/03/08	2	139.00	0	0.00	136.50	2	2,595	0.08%
2021/03/04	3	140.00	0	0.00	140.00	3	2,606	0.12%
2021/03/02	1	145.00	0	0.00	144.00	1	2,598	0.04%
2021/02/26	1	144.50	9.2	146.26	144.00	-8.2	2,582	-0.32%
2021/02/25	0	0.00	1.2	144.44	144.50	-1.2	2,556	-0.05%
2021/02/24	0	0.00	3.1	144.97	141.50	-3.1	2,538	-0.12%
2021/02/23	3	142.00	4	142.38	142.00	-1	2,513	-0.04%
2021/02/18	0	0.00	0.1	139.00	139.00	-0.1	2,664	0.00%
2021/02/17	2	135.25	1	135.50	134.50	1	2,651	0.04%
2021/02/05	1	132.50	0.1	134.50	133.50	0.9	2,625	0.03%
2021/02/01	1	133.00	0	0.00	132.00	1	2,758	0.04%
2021/01/29	1	135.50	0.1	137.50	134.00	0.9	2,803	0.03%
2021/01/26	0	0.00	1	139.50	140.00	-1	2,859	-0.03%
2021/01/25	2	138.00	1	139.50	139.50	1	2,851	0.04%
2021/01/22	1	137.50	1	140.00	140.00	0	2,847	0.00%
2021/01/21	2	138.75	0.5	139.50	139.00	1.5	2,828	0.05%
2021/01/20	3	138.83	1	138.50	138.00	2	2,821	0.07%
2021/01/19	5.1	140.56	0	0.00	138.50	5.1	2,802	0.18%
2021/01/15	0	0.00	10	147.05	147.00	-10	2,864	-0.35%
2021/01/14	0	0.00	1	143.50	143.00	-1	2,805	-0.04%
2021/01/12	1	142.00	0	0.00	142.00	1	2,862	0.03%
2021/01/11	0	0.00	1	142.50	144.00	-1	2,969	-0.03%
2021/01/08	0	0.00	1	142.50	142.00	-1	2,963	-0.03%
2021/01/07	1	142.50	1	143.00	142.50	0	2,958	0.00%
2021/01/06	3.2	143.74	7.1	145.01	145.50	-3.9	2,945	-0.13%
2021/01/05	0	145.00	2	143.25	145.50	-2	2,884	-0.07%
2020/12/31	3	138.00	1	137.50	138.00	2	2,815	0.07%
2020/12/30	3	138.00	1	137.50	139.00	2	2,825	0.07%
2020/12/29	1	140.00	1	138.00	138.00	0	2,857	0.00%
2020/12/28	1	140.00	1	140.50	141.50	0	2,835	0.00%
2020/12/25	1	139.50	1	143.50	141.00	0	2,845	0.00%
2020/12/24	4	144.13	1	144.50	141.50	3	2,890	0.10%
2020/12/23	2.4	146.71	10	144.50	143.50	-7.6	2,876	-0.26%
2020/12/22	1	136.50	2.1	139.48	136.50	-1.1	2,730	-0.04%
2020/12/21	2	139.00	5	139.40	136.00	-3	2,736	-0.11%
2020/12/18	0	0.00	1.3	137.62	137.00	-1.3	2,669	-0.05%
2020/12/17	0	0.00	2	135.50	135.50	-2	2,671	-0.07%
2020/12/16	1	129.50	0	0.00	131.50	1	2,660	0.04%
2020/12/15	1	129.00	0	0.00	129.00	1	2,674	0.04%
2020/12/10	3	135.83	0	0.00	134.50	3	2,709	0.11%
2020/12/09	1	136.00	0	0.00	137.50	1	2,733	0.04%
2020/12/08	1	135.00	4	134.13	135.00	-3	2,760	-0.11%
2020/12/04	0	0.00	2	134.00	133.50	-2	3,041	-0.07%
2020/12/03	0	0.00	3	136.50	136.50	-3	3,169	-0.09%
2020/12/02	3	135.50	0	0.00	135.00	3	3,182	0.09%
2020/12/01	1	135.00	1	135.00	136.00	0	3,196	0.00%
2020/11/30	3	136.50	0	0.00	137.00	3	3,194	0.09%
2020/11/27	0	0.00	1	139.00	138.50	-1	3,170	-0.03%
2020/11/24	0	0.00	3	140.50	139.50	-3	3,161	-0.09%
2020/11/23	1	140.00	0	0.00	139.50	1	3,169	0.03%
2020/11/20	1	140.50	0	0.00	139.50	1	3,162	0.03%
2020/11/19	3	142.33	2	143.00	141.50	1	3,143	0.03%
2020/11/18	8	142.00	3	144.83	142.00	5	3,156	0.16%
2020/11/17	0	0.00	4	139.25	138.50	-4	3,076	-0.13%
2020/11/16	1	136.50	6	135.92	137.50	-5	3,072	-0.16%
2020/11/12	2	134.00	2	134.00	133.50	0	3,072	0.00%
2020/11/11	4	136.00	1	135.00	134.00	3	3,082	0.10%
2020/11/09	0	0.00	1	131.50	131.00	-1	3,067	-0.03%
2020/11/06	1	133.00	0	0.00	131.00	1	3,081	0.03%
2020/11/05	0	0.00	1	131.50	131.50	-1	3,097	-0.03%
2020/11/04	0	0.00	4	129.88	131.00	-4	3,101	-0.13%
2020/11/03	0	0.00	17	125.85	126.50	-17	3,086	-0.55%
2020/10/30	9	120.67	3	122.48	120.00	6	3,257	0.18%
2020/10/29	11	122.95	0	0.00	125.00	11	3,323	0.33%
2020/10/28	2	125.50	0	0.00	124.50	2	3,389	0.06%
2020/10/27	4	129.00	4	125.13	127.50	0	3,471	0.00%
2020/10/26	2	129.00	1	128.50	127.50	1	3,549	0.03%
2020/10/23	0	0.00	4	133.25	134.00	-4	3,653	-0.11%
2020/10/22	0	0.00	1	131.50	130.00	-1	3,695	-0.03%
2020/10/21	0	0.00	1	132.50	130.50	-1	3,716	-0.03%
2020/10/20	2	128.50	1	129.00	130.50	1	3,724	0.03%
2020/10/19	3	129.33	4	126.50	127.50	-1	3,727	-0.03%
2020/10/16	3	122.50	3	122.50	122.00	0	3,661	0.00%
2020/10/15	1	121.50	1	120.50	122.00	0	3,750	0.00%
2020/10/14	1	120.50	0	0.00	120.50	1	3,781	0.03%
2020/10/12	2	122.50	0	0.00	122.50	2	3,851	0.05%
2020/10/06	0	0.00	10	128.50	129.00	-10	3,953	-0.25%
2020/09/29	0	0.00	2	122.50	122.00	-2	4,146	-0.05%
2020/09/28	1	118.00	0	0.00	116.00	1	4,204	0.02%
2020/09/25	1	116.50	0	0.00	116.50	1	4,311	0.02%
2020/09/24	5	122.50	1	124.50	122.50	4	4,343	0.09%
2020/09/23	5	129.00	0	0.00	129.00	5	4,337	0.12%
2020/09/18	0	0.00	1	133.50	133.50	-1	4,379	-0.02%
2020/09/16	1	132.50	0	0.00	132.00	1	4,427	0.02%
2020/09/14	0	0.00	3	132.50	131.50	-3	4,498	-0.07%
2020/09/11	1	131.50	1	133.00	131.50	0	4,504	0.00%
2020/09/10	7	132.57	16	132.84	132.50	-9	4,523	-0.20%
2020/09/09	15	128.50	6	132.17	130.00	9	4,553	0.20%
2020/09/08	0	0.00	5	122.70	128.50	-5	4,413	-0.11%
2020/09/07	2	117.00	0	0.00	117.00	2	4,300	0.05%
2020/09/04	0	0.00	1	119.00	120.00	-1	4,318	-0.02%
2020/09/03	0	0.00	1	120.00	119.00	-1	4,364	-0.02%
2020/09/02	3	119.50	3	120.50	119.50	0	4,390	0.00%
2020/08/31	5	119.50	8	119.94	119.50	-3	4,476	-0.07%
2020/08/28	1	116.00	0	0.00	117.50	1	4,561	0.02%
2020/08/27	2	118.25	0	0.00	118.00	2	4,678	0.04%
2020/08/26	1	119.00	0	0.00	119.50	1	4,715	0.02%
2020/08/25	3	119.50	1	120.00	119.00	2	4,736	0.04%
2020/08/24	1	119.00	0.2	120.00	119.50	0.8	4,755	0.02%
2020/08/21	2.2	121.81	0	0.00	121.50	2.2	4,788	0.05%
2020/08/20	4	120.50	0	0.00	114.00	4	4,761	0.08%
2020/08/19	0	0.00	3	123.00	121.50	-3	4,754	-0.06%
2020/08/18	3	123.00	0	0.00	122.50	3	4,762	0.06%
2020/08/14	1	125.50	0	0.00	127.00	1	4,840	0.02%
2020/08/13	2	126.00	2	126.50	125.50	0	4,858	0.00%
2020/08/12	2	125.50	1	124.00	124.00	1	4,900	0.02%
2020/08/10	2	131.50	0	0.00	131.00	2	5,073	0.04%
2020/08/07	0	0.00	1	131.50	131.00	-1	5,099	-0.02%
2020/08/06	2	130.50	0	0.00	130.50	2	5,121	0.04%
2020/08/05	1	133.50	3	133.00	134.00	-2	5,089	-0.04%
2020/08/04	1	129.50	0	0.00	130.00	1	5,176	0.02%
2020/07/31	8	132.75	1	133.50	134.00	7	5,403	0.13%
2020/07/29	4	133.50	0	0.00	133.50	4	5,432	0.07%
2020/07/28	3	140.00	0	0.00	137.50	3	5,308	0.06%
2020/07/27	1	148.50	2	147.50	146.50	-1	5,270	-0.02%
2020/07/24	2	148.50	2	150.75	147.00	0	5,312	0.00%
2020/07/23	0	0.00	3	149.83	150.50	-3	5,362	-0.06%
2020/07/21	1	148.50	3	149.67	148.50	-2	5,346	-0.04%
2020/07/20	2	146.50	0	0.00	147.50	2	5,323	0.04%
2020/07/17	0	0.00	1	147.00	147.50	-1	5,345	-0.02%
2020/07/16	2	148.25	4	149.38	146.00	-2	5,391	-0.04%
2020/07/15	2	147.25	2	147.25	147.00	0	5,383	0.00%
2020/07/14	2	144.50	1	144.00	144.50	1	5,430	0.02%
2020/07/13	1	143.00	1	144.00	144.00	0	5,487	0.00%
2020/07/10	3	143.17	0	0.00	142.00	3	5,528	0.05%
2020/07/09	4	149.13	2	149.00	148.00	2	5,553	0.04%
2020/07/08	4	152.38	4	153.50	151.00	0	5,521	0.00%
2020/07/07	10	152.40	8	153.19	151.00	2	5,512	0.04%
2020/07/06	5	150.70	4	150.13	150.50	1	5,466	0.02%
2020/07/03	2	149.50	2	150.25	150.50	0	5,418	0.00%
2020/07/02	0	0.00	8	149.63	150.00	-8	5,556	-0.14%
2020/07/01	2	149.00	0	0.00	148.00	2	5,622	0.04%
2020/06/30	1	147.50	1	147.50	147.50	0	5,631	0.00%
2020/06/29	2	146.50	2	147.25	146.50	0	5,663	0.00%
2020/06/24	4	146.25	2	145.50	145.00	2	5,647	0.04%
2020/06/23	2	148.25	1	149.50	148.00	1	5,714	0.02%
2020/06/22	1	150.00	2	150.50	150.00	-1	5,751	-0.02%
2020/06/19	3	149.00	1	149.00	147.00	2	5,805	0.03%
2020/06/18	1	148.50	3	149.00	149.00	-2	5,891	-0.03%
2020/06/17	3	148.67	1	151.50	148.00	2	5,926	0.03%
2020/06/16	3	149.00	6	150.25	151.00	-3	6,069	-0.05%
2020/06/15	1	145.00	1	146.50	144.00	0	6,169	0.00%
2020/06/12	1	142.00	2	143.25	144.00	-1	6,328	-0.02%
2020/06/11	3	144.83	4	145.00	142.50	-1	6,411	-0.02%
2020/06/10	2	143.25	3	144.50	144.50	-1	6,477	-0.02%
2020/06/09	2	142.25	1	143.00	142.50	1	6,492	0.02%
2020/06/08	1	146.00	1	147.00	145.00	0	6,568	0.00%
2020/06/05	6	144.92	2	145.50	144.50	4	6,579	0.06%
2020/06/04	1	142.50	7	145.00	146.50	-6	6,633	-0.09%
2020/06/03	2	140.75	3	140.83	141.50	-1	6,616	-0.02%
2020/06/02	1	136.00	1	139.50	135.50	0	6,577	0.00%
2020/06/01	0	0.00	2	139.25	138.00	-2	6,613	-0.03%
2020/05/28	0	0.00	24	134.52	135.00	-24	6,759	-0.36%
2020/05/27	1	132.00	1	132.50	132.50	0	6,852	0.00%
2020/05/26	3	133.17	2	134.25	131.50	1	6,932	0.01%
2020/05/25	4	132.13	1	130.50	132.50	3	7,065	0.04%
2020/05/22	1	134.00	1	132.50	131.00	0	7,216	0.00%
2020/05/20	1	128.50	0	0.00	128.50	1	7,271	0.01%
2020/05/19	3	127.33	1	132.00	130.50	2	7,310	0.03%
2020/05/18	18	129.14	1	130.00	128.00	17	7,284	0.23%
2020/05/15	4	142.25	0	0.00	142.00	4	7,069	0.06%
2020/05/13	1	145.00	0	0.00	147.50	1	7,049	0.01%
2020/05/12	7	147.29	1	150.00	146.50	6	7,087	0.08%
2020/05/11	1	156.50	0	0.00	152.00	1	7,188	0.01%
2020/05/08	42	149.81	46	150.26	152.50	-4	7,099	-0.06%
2020/05/07	0	0.00	1	141.00	141.00	-1	6,831	-0.01%
2020/05/06	3	140.50	1	142.00	137.50	2	6,803	0.03%
2020/05/04	1	140.50	3	141.67	140.00	-2	6,725	-0.03%
2020/04/30	2	145.00	7	145.14	145.00	-5	6,772	-0.07%
2020/04/29	4	146.25	3	146.67	144.50	1	6,847	0.01%
2020/04/28	1	144.00	7.2	143.52	145.00	-6.2	6,942	-0.09%
2020/04/27	3	138.50	0	0.00	140.00	3	6,929	0.04%
2020/04/23	1	140.00	1	140.00	140.00	0	7,137	0.00%
2020/04/22	22	135.45	23	135.87	136.00	-1	7,121	-0.01%
2020/04/21	2	137.50	0	0.00	136.50	2	7,117	0.03%
2020/04/20	8	141.81	0	0.00	143.00	8	7,216	0.11%
2020/04/17	1	148.00	1	151.50	143.00	0	7,316	0.00%
2020/04/16	0	0.00	3	147.67	147.50	-3	7,280	-0.04%
2020/04/15	0	0.00	7	145.79	146.50	-7	7,330	-0.10%
2020/04/14	3	146.00	4	146.00	144.00	-1	7,357	-0.01%
2020/04/13	1	140.00	2	143.50	141.00	-1	7,328	-0.01%
2020/04/10	2	138.50	0	0.00	141.00	2	7,307	0.03%
2020/04/09	21	141.43	20	144.00	138.50	1	7,446	0.01%
2020/04/08	18	142.42	14	142.96	142.00	4	7,566	0.05%
2020/04/07	30	145.75	22	146.95	143.00	8	7,541	0.11%
2020/04/06	132	144.05	136	140.62	146.00	-4	7,369	-0.05%	大買/大賣/
2020/03/31	5	132.50	1	133.50	133.50	4	7,384	0.05%
2020/03/30	1	132.00	0	0.00	132.50	1	7,407	0.01%
2020/03/27	2	134.00	3	132.67	130.00	-1	7,381	-0.01%
2020/03/26	0	0.00	1	128.50	130.00	-1	7,335	-0.01%
2020/03/25	13	127.62	15	126.80	127.00	-2	7,342	-0.03%
2020/03/24	54	119.58	56	120.90	118.00	-2	7,276	-0.03%
2020/03/23	2	117.00	2	118.25	115.50	0	7,236	0.00%
2020/03/20	65	126.22	66	126.80	124.00	-1	7,351	-0.01%
2020/03/19	87	115.61	87	116.40	119.50	0	7,196	0.00%
2020/03/18	19	117.61	14	118.54	118.00	5	7,068	0.07%
2020/03/17	3	116.33	3	112.67	110.00	0	6,963	0.00%
2020/03/16	23	125.33	29	126.74	118.00	-6	6,854	-0.09%
2020/03/13	3	120.00	1	130.00	130.00	2	6,737	0.03%
2020/03/12	27	137.31	33	137.95	133.00	-6	6,681	-0.09%
2020/03/11	13.1	149.42	1	153.00	147.50	12.1	6,607	0.18%
2020/03/10	0	0.00	5	147.50	152.00	-5	6,578	-0.08%
2020/03/09	9	148.94	9	146.28	145.50	0	6,511	0.00%
2020/03/06	3	155.00	8	154.13	153.50	-5	6,463	-0.08%
2020/03/05	2	153.00	2	154.00	152.00	0	6,433	0.00%
2020/03/04	0	0.00	1	150.50	151.00	-1	6,372	-0.02%
2020/03/03	1	150.00	3	152.67	148.50	-2	6,305	-0.03%
2020/03/02	1	150.00	104	150.55	151.00	-103	6,222	-1.66%	大賣/鉅額交易
2020/02/27	6	152.33	6	150.42	143.50	0	6,176	0.00%
2020/02/26	2	151.75	16	150.91	152.00	-14	6,077	-0.23%
2020/02/25	13	145.19	4	146.13	148.00	9	5,985	0.15%
2020/02/24	2	142.50	13	142.27	145.00	-11	5,861	-0.19%
2020/02/19	7	135.50	1	136.00	135.50	6	5,696	0.11%
2020/02/18	8	137.50	0	0.00	138.00	8	5,635	0.14%
2020/02/17	1	139.50	0	0.00	140.50	1	5,637	0.02%
2020/02/14	1	142.00	13	142.04	141.50	-12	5,680	-0.21%
2020/02/13	4	141.50	4	143.50	139.00	0	5,657	0.00%
2020/02/12	10	141.90	5	139.20	140.00	5	5,608	0.09%
2020/02/11	1	132.00	6	129.42	132.00	-5	5,529	-0.09%
2020/02/10	2	127.50	0	0.00	125.50	2	5,682	0.04%
2020/02/07	5	127.90	0	0.00	127.50	5	5,784	0.09%
2020/02/06	0	0.00	4	132.00	132.00	-4	5,757	-0.07%
2020/02/05	4	129.00	3	128.17	128.00	1	5,676	0.02%
2020/02/04	1	130.00	0	0.00	129.00	1	5,692	0.02%
2020/02/03	2	126.00	1	126.00	129.00	1	5,809	0.02%
2020/01/31	3	132.00	6	132.00	133.00	-3	5,811	-0.05%
2020/01/17	0	0.00	3	144.17	144.50	-3	5,639	-0.05%
2020/01/13	0	0.00	3	133.67	137.00	-3	5,481	-0.05%
2020/01/10	5	133.00	1	132.00	131.00	4	5,471	0.07%
2020/01/09	1	131.00	11	132.73	132.00	-10	5,551	-0.18%
2020/01/08	9	127.56	0	0.00	126.00	9	5,603	0.16%
2020/01/07	46	130.98	7	131.79	131.50	39	5,557	0.70%
2020/01/06	1	129.00	0	0.00	130.00	1	5,583	0.02%
2020/01/03	8	130.00	2	135.75	130.00	6	5,614	0.11%
2020/01/02	5	131.00	15	133.47	136.50	-10	5,442	-0.18%
2019/12/30	2	129.00	0	0.00	129.50	2	5,284	0.04%
2019/12/27	3	129.50	2	130.50	129.00	1	5,364	0.02%
2019/12/26	1	129.50	0	0.00	130.50	1	5,338	0.02%
2019/12/25	1	130.00	0	0.00	130.00	1	5,341	0.02%
2019/12/24	4	125.50	2	125.50	126.00	2	5,328	0.04%
2019/12/23	2	125.50	0	0.00	125.00	2	5,329	0.04%
2019/12/20	5	128.50	5	128.10	129.50	0	5,323	0.00%
2019/12/18	1	130.50	1	132.00	129.00	0	5,222	0.00%
2019/12/17	7	128.50	2	129.50	133.00	5	5,203	0.10%
2019/12/16	8	130.19	1	130.50	129.00	7	5,080	0.14%
2019/12/13	6	131.33	0	0.00	130.00	6	5,063	0.12%
2019/12/12	5	135.30	3	135.00	133.50	2	4,965	0.04%
2019/12/11	1	139.00	1	140.00	138.00	0	4,935	0.00%
2019/12/09	1	140.00	1	141.50	141.50	0	5,249	0.00%
2019/11/29	1	143.50	0	0.00	139.50	1	5,422	0.02%
2019/11/28	1	141.50	0	0.00	141.00	1	5,434	0.02%
2019/11/27	1	141.50	2	143.00	144.00	-1	5,473	-0.02%
2019/11/26	6	141.58	11	140.91	143.00	-5	5,459	-0.09%
2019/11/25	1	138.50	0	0.00	135.50	1	5,382	0.02%
2019/11/22	2	136.75	7	137.14	137.00	-5	5,404	-0.09%
2019/11/21	14	134.18	13	130.00	135.50	1	5,348	0.02%
2019/11/20	20	134.00	9	134.17	133.50	11	5,330	0.21%
2019/11/18	2	139.50	1	140.00	139.00	1	5,367	0.02%
2019/11/15	2	139.75	2	140.50	140.50	0	5,416	0.00%
2019/11/14	6	138.75	2	138.75	138.00	4	5,449	0.07%
2019/11/13	7	143.43	0	0.00	144.00	7	5,480	0.13%
2019/11/12	2	139.00	9	139.50	140.50	-7	5,470	-0.13%
2019/11/11	0	0.00	1	139.00	137.50	-1	5,554	-0.02%
2019/11/08	10	140.00	8	140.13	140.00	2	5,572	0.04%
2019/11/07	32	138.39	6	135.83	139.00	26	5,556	0.47%
2019/11/06	10	147.80	2	148.75	147.00	8	5,537	0.14%
2019/11/05	4	154.63	0	0.00	154.00	4	5,632	0.07%
2019/11/04	2	155.50	2	154.75	154.50	0	5,735	0.00%
2019/11/01	3	153.83	1	157.00	154.00	2	5,818	0.03%
2019/10/31	7	160.71	3	160.17	155.00	4	5,955	0.07%
2019/10/30	2	155.00	2	156.25	158.00	0	5,947	0.00%
2019/10/29	1	157.00	8	157.81	160.50	-7	6,036	-0.12%
2019/10/28	4	153.50	0	0.00	157.50	4	6,014	0.07%
2019/10/25	4	157.00	7	157.79	156.00	-3	6,001	-0.05%
2019/10/24	3	155.00	1	156.50	155.50	2	5,968	0.03%
2019/10/23	4	156.63	5	160.40	157.00	-1	5,990	-0.02%
2019/10/22	1	158.50	1	160.00	159.00	0	5,972	0.00%
2019/10/18	0	0.00	6	156.67	157.00	-6	6,151	-0.10%
2019/10/17	6	151.08	3	153.17	154.50	3	6,129	0.05%
2019/10/16	25	146.80	2	156.50	147.50	23	6,024	0.38%
2019/10/15	1	158.50	1	157.50	156.50	0	5,862	0.00%
2019/10/14	2	154.25	2	156.75	158.00	0	5,964	0.00%
2019/10/09	1	148.00	2	149.50	150.00	-1	5,878	-0.02%
2019/10/08	2	151.25	0	0.00	150.00	2	5,816	0.03%
2019/10/07	1	150.50	0	0.00	154.50	1	5,838	0.02%
2019/10/04	2	153.50	1	155.00	151.50	1	5,834	0.02%
2019/10/03	43	149.83	0	0.00	153.00	43	5,844	0.74%
2019/10/02	1	152.00	0	0.00	158.50	1	5,739	0.02%
2019/10/01	13	156.35	6	153.58	153.50	7	5,720	0.12%
2019/09/27	0	0.00	1	154.00	151.00	-1	5,657	-0.02%
2019/09/24	2	158.50	0	0.00	158.50	2	5,892	0.03%
2019/09/19	1	159.00	1	161.00	162.50	0	6,234	0.00%
2019/09/18	1	165.00	1	163.50	163.50	0	6,207	0.00%
2019/09/17	4	162.50	3	164.17	163.00	1	6,191	0.02%
2019/09/16	4	162.00	0.2	162.00	162.00	3.8	6,208	0.06%
2019/09/12	28	162.38	28	163.07	167.00	0	6,221	0.00%
2019/09/11	5	157.80	7	155.93	155.50	-2	6,115	-0.03%
2019/09/10	3	151.17	3	147.00	149.50	0	6,027	0.00%
2019/09/09	3	151.17	1	149.50	148.50	2	6,024	0.03%
2019/09/06	1.2	151.92	1	153.00	152.00	0.2	6,016	0.00%
2019/09/05	3	151.00	25	150.94	149.50	-22	6,035	-0.36%
2019/09/03	1	143.00	1	143.00	141.50	0	6,258	0.00%
2019/09/02	1	140.50	2	141.75	142.50	-1	6,345	-0.02%
2019/08/30	2	142.25	2	138.25	137.00	0	6,354	0.00%
2019/08/29	2	138.25	4	139.25	139.50	-2	6,446	-0.03%
2019/08/28	2	137.25	1	137.00	136.50	1	6,477	0.02%
2019/08/27	2	141.50	2	139.75	139.00	0	6,511	0.00%
2019/08/26	2	139.25	3	140.00	141.00	-1	6,534	-0.02%
2019/08/23	2	139.50	2	140.00	140.00	0	6,560	0.00%
2019/08/22	3	147.67	3	143.50	143.50	0	6,542	0.00%
2019/08/21	2	144.25	2	144.50	146.00	0	6,519	0.00%
2019/08/20	1	145.00	3	144.50	143.00	-2	6,657	-0.03%
2019/08/19	2	141.50	2	141.50	141.50	0	6,668	0.00%
2019/08/16	2	142.50	2	142.00	139.50	0	6,761	0.00%
2019/08/15	2	140.25	1	141.50	142.00	1	6,802	0.01%
2019/08/14	7	143.64	11	142.68	140.00	-4	6,830	-0.06%
2019/08/13	3	140.00	1	137.00	137.00	2	6,905	0.03%
2019/08/12	1	140.00	1	142.50	137.00	0	7,028	0.00%
2019/08/08	10	137.90	8	137.19	140.00	2	6,999	0.03%
2019/08/07	22	133.73	10	134.15	132.00	12	6,911	0.17%
2019/08/06	5	127.30	4	127.38	129.00	1	6,759	0.01%
2019/08/05	8	130.81	9	130.11	128.00	-1	6,721	-0.01%
2019/08/02	15	127.97	4	130.50	128.00	11	6,697	0.16%
2019/08/01	4	137.63	3	137.50	137.50	1	6,555	0.02%
2019/07/31	18	134.19	19	133.08	137.50	-1	6,395	-0.02%
2019/07/30	2	126.50	2	124.50	125.00	0	6,240	0.00%
2019/07/29	0	0.00	2	129.00	129.00	-2	6,282	-0.03%
2019/07/25	2	128.00	2	128.75	127.00	0	6,397	0.00%
2019/07/24	1	123.50	1	124.50	125.50	0	6,350	0.00%
2019/07/23	8	130.00	5	129.80	126.00	3	6,387	0.05%
2019/07/22	5	123.30	14	122.43	129.50	-9	6,256	-0.14%
2019/07/19	2	119.25	4	118.13	118.00	-2	6,133	-0.03%
2019/07/18	3	112.67	1	113.00	112.50	2	6,100	0.03%
2019/07/16	3	118.67	3	117.67	115.00	0	6,170	0.00%
2019/07/15	0	0.00	1	117.00	117.00	-1	6,164	-0.02%
2019/07/12	0	0.00	1	115.00	115.00	-1	6,239	-0.02%
2019/07/11	2	115.25	3	115.17	114.00	-1	6,344	-0.02%
2019/07/10	3	112.83	0	0.00	112.00	3	6,461	0.05%
2019/07/09	0	0.00	1	118.00	117.50	-1	6,531	-0.02%
2019/07/08	1	116.00	0	0.00	115.50	1	6,493	0.02%
2019/07/05	0	0.00	6	119.08	116.50	-6	6,495	-0.09%
2019/07/03	5	118.00	4	115.50	117.50	1	6,525	0.02%
2019/07/02	1	115.00	1	116.50	118.50	0	6,440	0.00%
2019/07/01	4	115.75	5	116.70	118.00	-1	6,417	-0.02%
2019/06/28	3	110.17	0	0.00	109.00	3	6,305	0.05%
2019/06/27	8	108.19	8	109.50	112.00	0	6,171	0.00%
2019/06/25	3	102.33	3	101.83	104.00	0	6,050	0.00%
2019/06/21	1	103.50	0	0.00	102.00	1	6,081	0.02%
2019/06/20	3	104.83	31	104.65	104.50	-28	6,077	-0.46%
2019/06/19	6	102.08	8	101.94	103.00	-2	6,048	-0.03%
2019/06/18	26	99.71	6	99.88	98.70	20	6,026	0.33%
2019/06/17	4	99.78	6	99.38	98.90	-2	6,073	-0.03%
2019/06/14	11	99.25	9	99.62	99.80	2	6,054	0.03%
2019/06/13	5	100.86	5	99.98	99.40	0	6,074	0.00%
2019/06/12	6	101.08	4	101.23	99.90	2	6,206	0.03%
2019/06/11	13	98.37	6	99.48	100.00	7	6,389	0.11%
2019/06/10	3	89.37	10	88.99	94.60	-7	6,229	-0.11%
2019/06/06	15	87.11	11	87.45	86.00	4	6,184	0.06%
2019/06/05	5	91.92	3	91.00	88.30	2	6,198	0.03%
2019/06/04	2	90.95	3	91.13	91.60	-1	6,100	-0.02%
2019/05/31	3	89.10	2	88.00	86.90	1	6,045	0.02%
2019/05/30	4	87.10	3	87.10	87.00	1	5,989	0.02%
2019/05/28	5	85.06	10	84.58	84.60	-5	5,951	-0.08%
2019/05/27	11	83.69	9	82.84	82.80	2	5,916	0.03%
2019/05/24	7	89.43	6	89.40	88.10	1	5,781	0.02%
2019/05/23	11	88.98	14	87.91	90.50	-3	5,741	-0.05%
2019/05/22	7	94.37	7	93.56	93.00	0	5,668	0.00%
2019/05/21	3	88.83	3	89.77	90.50	0	5,621	0.00%
2019/05/20	3	87.13	4	87.00	89.60	-1	5,628	-0.02%
2019/05/17	14	96.10	7	100.29	91.80	7	5,596	0.13%
2019/05/16	3	103.50	1	102.00	102.00	2	5,524	0.04%
2019/05/15	90	108.92	86	108.38	108.50	4	5,498	0.07%
2019/05/14	33	101.11	34	101.56	104.50	-1	5,448	-0.02%
2019/05/13	52	102.81	44	103.41	100.50	8	5,444	0.15%
2019/05/10	23	104.33	37	105.07	106.50	-14	5,499	-0.25%
2019/05/09	53	105.78	41	105.96	104.00	12	5,628	0.21%
2019/05/08	11	107.55	13	107.85	109.00	-2	5,619	-0.04%
2019/05/07	2	109.75	2	107.50	107.50	0	5,629	0.00%
2019/05/06	10	108.75	10	109.80	105.50	0	5,579	0.00%
2019/05/03	4	107.38	15	106.50	112.00	-11	5,487	-0.20%
2019/05/02	1	102.00	2	102.25	103.00	-1	5,371	-0.02%
2019/04/30	1	99.80	2	100.50	101.50	-1	5,429	-0.02%
2019/04/29	5	97.40	2	97.90	98.70	3	5,496	0.05%
2019/04/26	3	101.50	1	100.50	99.50	2	5,470	0.04%
2019/04/25	1	103.00	2	102.75	103.00	-1	5,552	-0.02%
2019/04/24	2	101.50	0	0.00	102.00	2	5,741	0.03%
2019/04/23	2	102.75	2	105.00	104.50	0	5,721	0.00%
2019/04/22	1	100.50	0	0.00	104.00	1	5,674	0.02%
2019/04/19	2	102.25	2	103.50	102.00	0	5,605	0.00%
2019/04/18	2	101.00	7	100.57	100.00	-5	5,493	-0.09%
2019/04/17	5	99.50	5	98.10	98.10	0	5,448	0.00%
2019/04/16	3	96.47	8	96.95	98.10	-5	5,368	-0.09%
2019/04/15	7	91.94	1	94.00	92.00	6	5,296	0.11%
2019/04/11	1	86.50	0	0.00	86.50	1	5,225	0.02%
2019/04/10	0	0.00	5	86.80	87.90	-5	5,296	-0.09%
2019/04/09	1	89.10	2	88.45	87.70	-1	5,283	-0.02%
2019/04/03	5	89.00	1	90.80	90.80	4	5,248	0.08%
2019/04/02	1	90.00	0	0.00	88.20	1	5,217	0.02%
2019/03/29	6	88.63	1	88.80	88.80	5	5,144	0.10%
2019/03/27	2	85.00	1	84.70	85.10	1	5,061	0.02%
2019/03/26	6	85.47	5	84.50	83.50	1	5,049	0.02%
2019/03/25	0	84.60	0	0.00	85.00	0	5,080	0.00%
2019/03/22	2	84.65	8	85.41	84.60	-6	5,091	-0.12%
2019/03/21	2	83.90	2	84.75	85.50	0	5,059	0.00%
2019/03/20	2	82.80	1	82.40	82.40	1	5,035	0.02%
2019/03/18	6	81.30	0	80.90	81.30	6	5,161	0.12%
2019/03/15	16	79.98	28	79.67	80.50	-12	5,150	-0.23%
2019/03/14	31	77.93	46	77.71	77.80	-15	4,998	-0.30%
2019/03/13	1	73.00	4	72.88	72.70	-3	4,833	-0.06%
2019/03/12	5	70.06	1	71.10	70.80	4	4,830	0.08%
2019/03/07	5	66.60	0	0.00	66.50	5	4,989	0.10%
2019/03/04	2	68.30	0	0.00	68.60	2	5,252	0.04%
2019/02/26	1	69.60	1	70.30	69.10	0	5,292	0.00%
2019/02/21	2	70.45	2	70.30	69.90	0	5,302	0.00%
2019/02/20	1	71.10	0	0.00	69.40	1	5,246	0.02%
2019/02/19	0	0.00	18	71.07	70.60	-18	5,206	-0.35%
2019/02/18	2	69.50	1	70.10	69.60	1	5,144	0.02%
2019/02/15	0	0.00	1	65.00	66.80	-1	5,016	-0.02%
2019/02/13	2	65.10	0	0.00	64.20	2	4,874	0.04%
2019/02/12	0	0.00	2	64.60	65.00	-2	4,821	-0.04%
2019/02/11	4	64.55	8	64.74	65.50	-4	4,776	-0.08%
2019/01/30	4	59.95	16	60.13	61.00	-12	4,652	-0.26%
2019/01/29	1	58.20	0	0.00	58.20	1	4,489	0.02%
2019/01/28	0	0.00	6	58.32	58.10	-6	4,577	-0.13%
2019/01/24	0	0.00	2	57.25	57.10	-2	4,746	-0.04%
2019/01/23	2	57.25	1	58.00	57.70	1	4,748	0.02%
2019/01/22	9	58.86	4	58.70	57.60	5	4,736	0.11%
2019/01/21	2	57.85	33	58.04	58.90	-31	4,698	-0.66%
2019/01/18	3	57.80	3	58.07	57.30	0	4,629	0.00%
2019/01/17	3	57.43	3	58.13	56.80	0	4,596	0.00%
2019/01/16	12	57.03	21	58.38	59.20	-9	4,485	-0.20%
2019/01/15	3	54.40	3	53.83	54.30	0	4,288	0.00%
2019/01/03	3	51.10	1	51.00	50.30	2	4,344	0.05%
2019/01/02	1	52.60	1	51.70	51.70	0	4,356	0.00%
2018/12/20	0	0.00	1	49.30	49.20	-1	4,354	-0.02%
2018/12/12	5	53.56	5	53.82	53.80	0	4,180	0.00%
2018/12/11	6	52.10	5	51.90	53.20	1	4,060	0.02%
2018/12/10	2	49.93	2	49.60	50.00	0	3,929	0.00%
2018/12/06	0	0.00	4	51.10	48.35	-4	3,858	-0.10%
2018/12/04	9	55.18	15	55.58	55.00	-6	3,744	-0.16%
2018/11/30	2	48.40	0	0.00	48.60	2	3,466	0.06%
2018/11/29	3	49.25	0	0.00	48.00	3	3,443	0.09%
2018/11/28	0	0.00	1	47.30	47.25	-1	3,347	-0.03%
2018/11/27	1	46.95	6	46.28	47.15	-5	3,276	-0.15%
2018/11/23	1	42.20	0	0.00	42.25	1	3,107	0.03%
2018/11/22	6	44.33	0	0.00	43.15	6	3,086	0.19%
2018/11/14	10	44.20	0	0.00	44.35	10	3,035	0.33%
2018/11/13	0	0.00	3	45.10	45.40	-3	3,031	-0.10%
2018/11/08	10	46.00	0	0.00	46.55	10	3,029	0.33%
2018/11/06	10	45.40	0	0.00	45.55	10	3,001	0.33%
2018/11/05	0	0.00	2	46.75	47.30	-2	2,955	-0.07%
2018/11/02	5	46.22	1	46.70	46.00	4	2,851	0.14%
2018/11/01	0	0.00	2	41.75	43.20	-2	2,695	-0.07%
2018/10/31	0	0.00	4	39.00	39.60	-4	2,648	-0.15%
2018/10/30	1	36.55	0	0.00	37.30	1	2,699	0.04%
2018/10/29	1	36.40	0	0.00	36.75	1	2,715	0.04%
2018/10/25	6	38.12	0	0.00	38.20	6	2,738	0.22%
2018/10/23	5	40.88	0	0.00	40.80	5	2,682	0.19%
2018/10/19	1	39.25	0	0.00	40.40	1	2,662	0.04%
2018/10/18	1	42.40	0	0.00	41.85	1	2,626	0.04%
2018/10/15	1	41.80	0	0.00	41.50	1	2,481	0.04%
2018/10/08	3	49.07	0	0.00	48.90	3	2,290	0.13%
2018/10/05	5	51.62	1	52.60	51.10	4	2,254	0.18%
2018/10/04	4	56.08	1	55.90	54.60	3	2,222	0.13%
2018/10/03	0	0.00	2	57.75	57.20	-2	2,189	-0.09%
2018/09/28	1	59.30	0	0.00	59.00	1	2,341	0.04%
2018/09/26	2	59.90	0	0.00	59.80	2	2,505	0.08%
2018/09/20	0	0.00	2	60.60	60.70	-2	2,522	-0.08%
2018/09/18	1	60.50	0	0.00	60.50	1	2,497	0.04%
2018/09/13	2	59.50	2	60.10	60.50	0	2,574	0.00%
2018/09/12	2	59.85	1	60.20	59.70	1	2,605	0.04%
2018/09/11	5	59.40	0	0.00	61.00	5	2,608	0.19%
2018/09/10	2	60.50	1	60.00	61.00	1	2,632	0.04%
2018/09/07	5	66.00	0	0.00	65.50	5	2,636	0.19%
2018/09/04	6	68.77	7	68.31	68.80	-1	2,645	-0.04%
2018/08/31	2	66.60	2	66.70	66.20	0	2,738	0.00%
2018/08/30	7	65.70	5	65.60	67.20	2	2,813	0.07%
2018/08/29	1	67.70	0	0.00	66.50	1	2,930	0.03%
2018/08/28	4	67.50	1	67.60	67.40	3	3,205	0.09%
2018/08/24	3	64.80	0	0.00	65.80	3	3,402	0.09%
2018/08/22	4	67.80	0	0.00	67.90	4	3,434	0.12%
2018/08/16	9	68.49	0	0.00	68.80	9	3,530	0.25%
2018/08/15	1	68.20	0	0.00	68.20	1	3,538	0.03%
2018/08/14	0	0.00	1	69.50	69.30	-1	3,545	-0.03%
2018/08/13	15	69.57	0	0.00	69.50	15	3,550	0.42%
2018/08/10	0	0.00	2	71.80	71.50	-2	3,523	-0.06%
2018/08/09	2	71.40	1	72.20	72.00	1	3,527	0.03%
2018/08/08	0	0.00	1	70.60	70.70	-1	3,507	-0.03%
2018/08/07	5	71.00	0	0.00	71.00	5	3,490	0.14%
2018/08/06	2	74.00	1	72.80	72.20	1	3,469	0.03%
2018/08/03	1	74.80	1	74.70	76.00	0	3,393	0.00%
2018/08/01	1	73.50	4	73.68	74.20	-3	3,346	-0.09%
2018/07/16	2	71.10	0	0.00	71.30	2	3,682	0.05%
2018/07/10	0	0.00	2	75.20	75.90	-2	3,673	-0.05%
2018/07/05	0	0.00	5	75.90	73.80	-5	3,524	-0.14%
2018/06/26	0	0.00	1	68.50	68.60	-1	3,320	-0.03%
2018/06/25	0	0.00	1	67.50	67.00	-1	3,319	-0.03%
2018/06/22	6	67.10	1	67.20	66.90	5	3,334	0.15%
2018/06/21	1	69.50	1	70.30	68.50	0	3,314	0.00%
2018/06/19	0	0.00	1	69.50	68.80	-1	3,317	-0.03%
2018/06/15	1	71.90	6	73.00	70.80	-5	3,321	-0.15%
2018/06/14	0	0.00	1	72.60	71.80	-1	3,295	-0.03%
2018/06/13	1	72.40	1	72.30	72.40	0	3,364	0.00%
2018/06/12	0	0.00	1	72.20	72.00	-1	3,403	-0.03%
2018/06/11	12	72.12	10	72.90	72.40	2	3,464	0.06%
2018/06/07	1	71.50	0	0.00	71.70	1	3,482	0.03%
2018/06/06	54	72.75	63	73.44	73.80	-9	3,442	-0.26%
2018/06/05	26	73.43	25	74.37	71.20	1	3,301	0.03%
2018/06/04	15	67.33	15	70.10	70.80	0	3,032	0.00%
2018/06/01	3	63.90	0	0.00	64.40	3	2,888	0.10%
2018/05/30	0	0.00	1	65.70	64.50	-1	2,843	-0.04%
2018/05/29	1	68.20	8	66.76	67.10	-7	2,817	-0.25%
2018/05/28	1	65.60	1	66.30	66.00	0	2,936	0.00%
2018/05/25	2	63.20	0	0.00	63.30	2	3,014	0.07%
2018/05/24	9	62.09	0	0.00	62.50	9	3,333	0.27%
2018/05/23	3	63.10	0	0.00	62.80	3	3,364	0.09%
2018/05/22	9	62.53	0	0.00	62.40	9	3,396	0.27%
2018/05/21	0	0.00	1	63.20	63.60	-1	3,516	-0.03%
2018/05/18	0	0.00	1	62.90	63.40	-1	3,607	-0.03%
2018/05/16	3	64.53	0	0.00	64.50	3	3,738	0.08%
2018/05/11	0	0.00	1	66.70	66.20	-1	3,792	-0.03%
2018/05/07	0	0.00	1	66.70	65.00	-1	3,801	-0.03%
2018/05/03	1	67.20	0	0.00	66.10	1	3,786	0.03%
2018/04/30	2	66.95	4	66.20	66.50	-2	3,715	-0.05%
2018/04/27	0	0.00	1	63.80	63.80	-1	3,688	-0.03%
2018/04/26	1	65.00	2	63.80	63.00	-1	3,669	-0.03%
2018/04/25	0	0.00	2	64.00	65.00	-2	3,659	-0.05%
2018/04/24	4	56.70	4	63.00	62.90	0	3,639	0.00%
2018/04/23	11	65.18	26	61.88	62.00	-15	3,467	-0.43%
2018/04/20	1	68.50	1	68.50	68.50	0	3,387	0.00%
2018/04/19	2	68.55	0	0.00	68.00	2	3,398	0.06%
2018/04/18	1	68.00	0	0.00	69.20	1	3,461	0.03%
2018/04/17	3	69.63	0	0.00	68.00	3	3,436	0.09%
2018/04/16	1	71.60	0	0.00	72.40	1	3,400	0.03%
2018/04/13	1	72.30	11	73.32	72.80	-10	3,402	-0.29%
2018/04/12	28	72.36	4	72.20	72.50	24	3,403	0.71%
2018/04/09	3	72.00	3	70.10	69.50	0	3,476	0.00%
2018/03/28	1	68.50	0	0.00	67.40	1	3,386	0.03%
2018/03/22	1	74.50	2	73.05	71.90	-1	3,307	-0.03%
2018/03/21	2	73.95	1	74.90	76.00	1	3,250	0.03%
2018/03/20	0	72.90	1	73.00	73.00	-1	3,194	-0.03%
2018/03/19	1	74.30	1	73.60	74.50	0	3,142	0.00%
2018/03/16	1	72.50	0	0.00	70.50	1	3,065	0.03%
2018/03/15	0	0.00	10	70.50	70.70	-10	3,000	-0.33%
2018/03/13	3	73.10	8	73.69	72.40	-5	2,925	-0.17%
2018/03/12	1	73.00	0	0.00	71.70	1	2,784	0.04%
2018/03/06	10	73.40	8	72.68	74.00	2	2,742	0.07%
2018/03/02	0	0.00	1	74.40	74.40	-1	2,746	-0.04%
2018/03/01	12	74.91	10	75.30	74.80	2	2,766	0.07%
2018/02/27	23	77.01	11	76.85	76.50	12	2,592	0.46%
2018/02/26	1	73.70	1	75.40	77.80	0	2,536	0.00%
2018/02/23	2	72.10	2	70.50	70.80	0	2,217	0.00%
2018/02/22	1	70.90	1	71.70	71.50	0	2,170	0.00%
2018/02/21	1	72.20	3	72.77	72.10	-2	2,135	-0.09%
2018/02/09	6	68.43	6	66.83	67.40	0	1,910	0.00%
2018/02/07	5	65.20	9	66.71	64.50	-4	1,774	-0.23%
2018/02/06	10	62.41	6	61.42	63.10	4	1,717	0.23%
2018/01/23	2	64.50	0	0.00	64.30	2	1,759	0.11%
2018/01/18	0	0.00	10	66.00	66.00	-10	1,834	-0.55%
2018/01/15	10	67.60	9	69.09	67.10	1	1,883	0.05%
2018/01/12	9	67.67	21	68.52	67.60	-12	1,879	-0.64%
2018/01/11	0	0.00	1	65.10	64.90	-1	1,817	-0.06%
2018/01/10	10	65.00	0	0.00	64.20	10	1,851	0.54%
2018/01/09	10	67.00	0	0.00	66.20	10	1,895	0.53%
2018/01/04	2	68.30	2	68.70	68.50	0	2,043	0.00%
2018/01/03	1	67.40	2	67.60	66.50	-1	2,122	-0.05%
2018/01/02	1	65.00	0	0.00	65.80	1	2,198	0.05%