聯茂 (6213)-永全券商分點個股進出

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
78.7
漲跌
▲1.7
漲幅
+2.21%
成交量
6,169張
產業
上市電子零組件類股
787人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

聯茂 (6213)籌碼相關－永全券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

永全券商分點個股進出
永全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
2024/12/11	1	78.60	1	79.00	78.70	0	4,300	0.00%
2024/12/10	0	0.00	11	77.45	77.00	-11	4,243	-0.26%
2024/12/09	3	77.63	10	77.40	77.70	-7	4,350	-0.16%
2024/12/06	2	77.70	0	0.00	77.60	2	4,396	0.05%
2024/12/04	0	0.00	3	79.13	79.20	-3	4,717	-0.06%
2024/12/03	0	0.00	3	76.60	76.60	-3	4,842	-0.06%
2024/11/29	1	75.10	0	0.00	75.40	1	5,633	0.02%
2024/11/28	3	75.53	0	0.00	74.80	3	6,045	0.05%
2024/11/27	2	78.35	0	0.00	77.20	2	6,013	0.03%
2024/11/25	4	80.68	4	80.80	81.20	0	5,962	0.00%
2024/11/22	0	0.00	6	79.37	78.90	-6	5,754	-0.10%
2024/11/21	2	78.70	7	78.96	78.40	-5	5,681	-0.09%
2024/11/20	0	0.00	3	77.20	76.50	-3	5,608	-0.05%
2024/11/19	1	76.50	1	77.20	77.20	0	5,663	0.00%
2024/11/18	4	76.53	0	0.00	75.60	4	5,708	0.07%
2024/11/15	1	75.60	2	77.10	77.40	-1	5,755	-0.02%
2024/11/13	1	75.00	0	0.00	75.80	1	5,839	0.02%
2024/11/12	18	76.43	0	0.00	75.70	18	5,901	0.31%
2024/11/11	8	77.70	0	0.00	77.60	8	5,942	0.13%
2024/11/08	12	77.76	0	0.00	77.20	12	6,055	0.20%
2024/11/07	0	0.00	1	79.10	78.70	-1	6,262	-0.02%
2024/11/06	2	76.65	0	0.00	76.80	2	6,421	0.03%
2024/11/05	0	0.00	7	78.90	78.00	-7	6,834	-0.10%
2024/11/01	0	0.00	32	77.31	78.90	-32	7,033	-0.45%
2024/10/30	0	0.00	2	78.00	77.60	-2	7,093	-0.03%
2024/10/29	6	77.77	1	78.20	77.90	5	7,130	0.07%
2024/10/28	0	0.00	1	78.10	78.60	-1	7,134	-0.01%
2024/10/24	3	79.60	2	79.10	78.20	1	7,256	0.01%
2024/10/23	10	77.52	5	78.42	78.90	5	7,188	0.07%
2024/10/22	1	75.80	3	76.17	76.10	-2	7,145	-0.03%
2024/10/21	0	0.00	2	74.80	75.00	-2	7,236	-0.03%
2024/10/18	2	73.60	0	0.00	72.80	2	7,295	0.03%
2024/10/17	0	0.00	1	75.70	76.00	-1	7,242	-0.01%
2024/10/16	0	0.00	2	74.50	74.30	-2	7,331	-0.03%
2024/10/15	1	74.90	0	0.00	74.80	1	7,345	0.01%
2024/10/11	0	0.00	1	74.00	74.20	-1	7,395	-0.01%
2024/10/09	0	0.00	1	73.30	73.10	-1	7,479	-0.01%
2024/10/08	3	74.67	1	75.10	74.10	2	7,547	0.03%
2024/10/07	0	0.00	1	75.60	76.10	-1	7,985	-0.01%
2024/10/04	1	73.50	0	0.00	74.20	1	8,297	0.01%
2024/10/01	1	74.60	0	0.00	75.30	1	8,611	0.01%
2024/09/30	0	0.00	1	75.60	75.50	-1	8,859	-0.01%
2024/09/27	1	75.10	3	75.93	75.80	-2	9,315	-0.02%
2024/09/25	1	74.60	0	0.00	74.70	1	9,826	0.01%
2024/09/24	2	73.25	1	73.20	73.50	1	9,897	0.01%
2024/09/23	30	75.70	4	74.80	74.70	26	9,922	0.26%
2024/09/19	0	0.00	1	72.60	73.40	-1	10,029	-0.01%
2024/09/18	1	73.40	0	0.00	72.10	1	10,066	0.01%
2024/09/16	2	74.70	2	75.40	74.80	0	10,130	0.00%
2024/09/10	4	72.33	2	71.20	71.20	2	10,933	0.02%
2024/09/09	0	0.00	2	73.55	74.20	-2	11,352	-0.02%
2024/09/06	4	75.20	1	74.40	74.60	3	11,534	0.03%
2024/09/05	2	77.20	1	79.10	76.50	1	11,564	0.01%
2024/09/04	10	77.67	2	76.80	76.70	8	11,415	0.07%
2024/09/03	8	83.11	7	83.34	81.80	1	11,399	0.01%
2024/09/02	7	81.21	1	81.10	80.80	6	11,087	0.05%
2024/08/30	9	81.79	4	80.90	81.30	5	10,980	0.05%
2024/08/26	1	78.20	0	0.00	77.40	1	10,859	0.01%
2024/08/22	1	77.10	0	0.00	78.10	1	11,279	0.01%
2024/08/16	0	0.00	3	78.43	78.00	-3	11,955	-0.03%
2024/08/14	0	0.00	6	75.90	76.60	-6	11,892	-0.05%
2024/08/13	6	76.17	5	76.92	75.90	1	11,844	0.01%
2024/08/12	2	76.00	4	76.73	76.60	-2	11,870	-0.02%
2024/08/09	6	75.30	8	76.10	74.20	-2	11,797	-0.02%
2024/08/08	6	72.42	2	72.70	71.90	4	11,584	0.03%
2024/08/07	19	72.60	10	73.72	73.50	9	11,469	0.08%
2024/08/06	3	76.27	1	74.90	76.50	2	11,130	0.02%
2024/08/05	10	78.10	1	78.10	78.10	9	11,120	0.08%
2024/08/02	7	89.54	0	0.00	86.70	7	11,143	0.06%
2024/08/01	0	0.00	2	93.75	93.30	-2	11,394	-0.02%
2024/07/31	1	91.90	1	91.40	91.00	0	11,400	0.00%
2024/07/30	4	89.75	1	91.30	91.40	3	11,448	0.03%
2024/07/29	3	91.83	0	0.00	89.50	3	11,401	0.03%
2024/07/26	3	93.90	3	94.00	95.60	0	11,317	0.00%
2024/07/23	8	99.03	1	97.90	97.90	7	11,272	0.06%
2024/07/22	2	100.00	0	0.00	99.00	2	11,312	0.02%
2024/07/19	1	106.50	2	108.50	106.50	-1	11,299	-0.01%
2024/07/18	2	111.50	0	0.00	111.50	2	11,359	0.02%
2024/07/17	1	113.50	1	115.00	114.00	0	11,451	0.00%
2024/07/15	10	111.20	0	0.00	110.00	10	11,650	0.09%
2024/07/12	1	113.00	2	112.50	112.50	-1	11,688	-0.01%
2024/07/11	2	115.50	1	117.00	115.00	1	11,901	0.01%
2024/07/10	2	115.25	2	116.00	115.50	0	12,066	0.00%
2024/07/09	13	115.77	1	116.50	115.50	12	12,130	0.10%
2024/07/08	6	122.92	0	0.00	121.50	6	11,913	0.05%
2024/07/05	0	0.00	2	134.25	135.00	-2	11,794	-0.02%
2024/07/04	12	127.00	2	128.00	127.00	10	12,076	0.08%
2024/07/03	1	126.00	3	123.83	125.00	-2	12,373	-0.02%
2024/07/02	0	0.00	2	122.25	120.50	-2	12,211	-0.02%
2024/07/01	3	120.67	3	122.17	118.50	0	12,642	0.00%
2024/06/28	0	0.00	1.6	115.74	116.00	-1.6	13,009	-0.01%
2024/06/27	0	0.00	1	115.00	114.50	-1	13,491	-0.01%
2024/06/26	0	0.00	51	112.47	115.50	-51	13,981	-0.36%
2024/06/25	4	110.88	0	0.00	113.00	4	14,012	0.03%
2024/06/24	0.3	112.48	0	0.00	111.50	0.3	13,965	0.00%
2024/06/21	1.3	112.19	0	0.00	113.50	1.3	13,970	0.01%
2024/06/20	0	0.00	7.3	116.50	114.50	-7.3	13,887	-0.05%
2024/06/19	3	111.17	0	0.00	109.00	3	13,472	0.02%
2024/06/18	6	111.58	3	113.50	113.00	3	13,322	0.02%
2024/06/17	1	119.50	3	114.50	115.00	-2	13,209	-0.02%
2024/06/14	2	117.75	7	118.57	114.00	-5	13,017	-0.04%
2024/06/13	7	111.14	2	115.50	115.50	5	12,489	0.04%
2024/06/12	1	114.00	5	115.40	113.00	-4	12,251	-0.03%
2024/06/07	1.3	112.38	0	0.00	111.50	1.3	12,070	0.01%
2024/06/06	1	109.00	2	114.00	114.00	-1	11,940	-0.01%
2024/06/05	1	104.50	3	105.00	107.50	-2	11,659	-0.02%
2024/06/04	1	109.00	0	0.00	106.50	1	11,637	0.01%
2024/06/03	3	112.17	0	0.00	112.50	3	11,629	0.03%
2024/05/31	0	0.00	1	109.00	110.50	-1	11,542	-0.01%
2024/05/30	4	111.50	0	0.00	111.00	4	11,518	0.03%
2024/05/29	3	114.67	0	0.00	114.00	3	11,426	0.03%
2024/05/28	2	111.50	6	116.92	117.50	-4	11,323	-0.04%
2024/05/27	2	112.75	2	112.25	112.50	0	11,037	0.00%
2024/05/23	1	113.00	0	0.00	109.50	1	10,741	0.01%
2024/05/22	1	112.50	1	113.00	111.50	0	10,565	0.00%
2024/05/20	1	106.00	0	0.00	104.00	1	10,279	0.01%
2024/05/13	1	105.00	0	0.00	104.00	1	10,807	0.01%
2024/05/08	4	101.00	4	103.00	103.00	0	10,448	0.00%
2024/05/07	1	102.00	1	103.50	103.50	0	10,350	0.00%
2024/05/02	1	108.00	2	107.50	107.50	-1	9,780	-0.01%
2024/04/30	1	110.00	1	111.00	109.50	0	9,739	0.00%
2024/04/26	0	0.00	2	115.75	110.00	-2	9,670	-0.02%
2024/04/25	0	0.00	3	114.50	111.50	-3	9,490	-0.03%
2024/04/24	2	111.75	2	112.00	111.00	0	9,347	0.00%
2024/04/22	2	109.25	1	111.00	107.00	1	9,079	0.01%
2024/04/19	4	109.13	3	111.33	110.00	1	8,913	0.01%
2024/04/18	1	111.50	0	0.00	111.50	1	8,768	0.01%
2024/04/17	5	111.80	1	113.00	111.00	4	8,658	0.05%
2024/04/16	1	105.50	4	107.00	107.50	-3	8,395	-0.04%
2024/04/15	2	116.75	1	116.00	116.00	1	8,153	0.01%
2024/04/12	2	120.25	2	121.25	121.50	0	8,020	0.00%
2024/04/11	0	0.00	2	121.00	118.50	-2	7,824	-0.03%
2024/04/10	1	121.00	1	124.00	124.00	0	7,812	0.00%
2024/04/09	54	116.49	5	115.70	117.50	49	7,233	0.68%
2024/04/02	0	0.00	5	115.00	117.50	-5	5,728	-0.09%
2024/04/01	1	106.50	17	106.29	107.00	-16	5,015	-0.32%
2024/03/29	1	94.70	12	96.65	98.30	-11	4,421	-0.25%
2024/03/28	1	89.20	4	88.90	89.40	-3	3,870	-0.08%
2024/03/25	1	85.00	0	0.00	84.80	1	3,635	0.03%
2024/03/18	0	0.00	2	83.30	83.70	-2	3,672	-0.05%
2024/03/13	1	82.00	0	0.00	81.50	1	3,729	0.03%
2024/03/08	2	86.55	2	85.05	85.50	0	3,807	0.00%
2024/03/07	6	90.47	4	91.85	88.70	2	3,762	0.05%
2024/03/06	0	0.00	4	91.08	91.10	-4	3,732	-0.11%
2024/03/05	6	91.42	4	92.25	91.10	2	3,734	0.05%
2024/03/04	3	90.80	0	0.00	90.80	3	3,730	0.08%
2024/03/01	3	90.50	1	91.80	90.60	2	3,747	0.05%
2024/02/29	0	0.00	1	88.90	89.20	-1	3,722	-0.03%
2024/02/26	1	87.60	1	88.80	89.00	0	3,689	0.00%
2024/02/23	2	89.45	2	89.95	88.90	0	3,728	0.00%
2024/02/22	2	90.00	2	90.15	89.70	0	3,735	0.00%
2024/02/21	9	91.43	17	91.99	90.30	-8	3,783	-0.21%
2024/02/20	13	91.36	0	0.00	91.10	13	3,790	0.34%
2024/02/19	7	95.80	7	99.06	92.80	0	3,790	0.00%
2024/02/16	1	93.10	2	93.70	94.80	-1	3,690	-0.03%
2024/02/15	4	89.25	2	90.20	91.00	2	3,687	0.05%
2024/02/02	0	0.00	3	85.13	86.70	-3	3,620	-0.08%
2024/01/31	2	83.20	0	0.00	82.90	2	3,650	0.05%
2024/01/30	0	0.00	2	84.90	84.60	-2	3,686	-0.05%
2024/01/29	0	0.00	2	83.90	83.90	-2	3,739	-0.05%
2024/01/26	2	83.20	0	0.00	82.80	2	3,812	0.05%
2024/01/23	2	85.20	0	0.00	85.20	2	4,251	0.05%
2024/01/22	0	0.00	2	84.30	86.20	-2	4,309	-0.05%
2024/01/19	0	0.00	2	82.35	82.60	-2	4,304	-0.05%
2024/01/18	0	0.00	5	80.34	80.20	-5	4,347	-0.12%
2024/01/17	1	81.10	0	0.00	80.50	1	4,411	0.02%
2024/01/16	3	84.77	0	0.00	84.60	3	4,438	0.07%
2024/01/15	0	0.00	2	86.75	86.40	-2	4,498	-0.04%
2024/01/12	1	86.50	4	86.90	85.80	-3	4,632	-0.06%
2024/01/11	2	83.90	4	85.65	85.50	-2	4,688	-0.04%
2024/01/10	2	84.30	0	0.00	84.60	2	4,903	0.04%
2024/01/09	0	0.00	1	86.70	86.70	-1	4,995	-0.02%
2024/01/08	2	85.90	5	86.98	87.10	-3	5,025	-0.06%
2024/01/05	1	86.70	2	87.80	87.00	-1	5,090	-0.02%
2024/01/04	2	87.05	5	88.92	85.60	-3	5,041	-0.06%
2024/01/03	1	85.10	3	86.17	85.20	-2	4,974	-0.04%
2024/01/02	3	85.17	2	86.40	84.60	1	5,032	0.02%
2023/12/29	2	83.10	3	84.40	84.80	-1	5,105	-0.02%
2023/12/27	0	0.00	5	83.76	84.00	-5	5,356	-0.09%
2023/12/26	1	82.60	0	0.00	82.60	1	5,566	0.02%
2023/12/25	0	0.00	2	83.40	82.90	-2	5,698	-0.04%
2023/12/18	1	82.30	0	0.00	82.30	1	6,344	0.02%
2023/12/15	4	83.53	1	84.50	84.50	3	6,388	0.05%
2023/12/14	0	0.00	9	83.92	84.30	-9	6,420	-0.14%
2023/12/13	1	81.50	0	0.00	81.60	1	6,384	0.02%
2023/12/11	0	0.00	5	84.82	83.50	-5	6,444	-0.08%
2023/12/07	1	81.60	0	0.00	81.20	1	6,451	0.02%
2023/12/06	4	84.53	0	0.00	82.00	4	6,465	0.06%
2023/12/04	0	0.00	5	87.40	87.10	-5	6,510	-0.08%
2023/12/01	7	87.17	0	0.00	87.00	7	6,698	0.10%
2023/11/30	2	88.30	1	89.40	88.70	1	7,014	0.01%
2023/11/29	1	88.10	0	0.00	88.20	1	7,394	0.01%
2023/11/28	5	86.70	5	88.44	88.90	0	7,714	0.00%
2023/11/24	7	87.13	1	87.20	87.20	6	9,029	0.07%
2023/11/22	1	89.00	0	0.00	89.90	1	9,316	0.01%
2023/11/21	2	89.75	2	90.00	90.60	0	9,307	0.00%
2023/11/20	3	90.27	2	90.80	90.80	1	9,322	0.01%
2023/11/17	0	0.00	2	89.60	89.70	-2	9,256	-0.02%
2023/11/16	3	87.80	2	88.80	88.50	1	9,366	0.01%
2023/11/15	6	88.43	12	89.33	89.80	-6	9,390	-0.06%
2023/11/14	12	86.73	6	87.63	86.80	6	9,363	0.06%
2023/11/13	3	87.90	2	88.55	87.30	1	9,343	0.01%
2023/11/10	5	87.22	19	87.12	87.20	-14	9,237	-0.15%
2023/11/09	7	83.29	2	84.20	83.50	5	9,025	0.06%
2023/11/08	8	83.39	0	0.00	83.10	8	8,966	0.09%
2023/11/07	22	83.46	6	83.70	84.00	16	8,941	0.18%
2023/11/06	0	0.00	5	82.80	83.10	-5	8,904	-0.06%
2023/11/03	1	80.50	1	80.80	80.80	0	8,842	0.00%
2023/11/02	6	82.18	24	81.07	81.10	-18	8,803	-0.20%
2023/11/01	0	0.00	11	80.22	80.20	-11	8,687	-0.13%
2023/10/31	23	77.05	0	0.00	75.90	23	8,540	0.27%
2023/10/27	5	81.26	2	81.45	80.10	3	8,493	0.04%
2023/10/26	2	80.60	1	81.20	80.40	1	8,546	0.01%
2023/10/25	1	84.10	28	83.41	83.00	-27	8,644	-0.31%
2023/10/24	3	81.13	9	82.18	83.00	-6	8,934	-0.07%
2023/10/23	5	79.20	0	0.00	78.60	5	9,231	0.05%
2023/10/20	3	80.00	8	79.11	80.00	-5	9,253	-0.05%
2023/10/19	2	76.90	0	0.00	76.90	2	9,169	0.02%
2023/10/18	30	80.29	3	79.50	79.00	27	9,114	0.30%
2023/10/17	8	86.58	1	87.00	86.30	7	9,011	0.08%
2023/10/16	0	0.00	1	89.50	89.30	-1	8,989	-0.01%
2023/10/13	3	91.33	0	0.00	90.60	3	9,086	0.03%
2023/10/11	0	0.00	30	94.50	94.40	-30	9,041	-0.33%
2023/10/06	1	95.50	3	95.93	95.10	-2	8,904	-0.02%
2023/10/05	2	95.60	0	0.00	94.80	2	8,794	0.02%
2023/10/04	31	93.01	1	93.80	93.90	30	8,686	0.35%
2023/10/03	4	95.48	5	95.68	94.40	-1	8,606	-0.01%
2023/10/02	1	93.50	4	94.13	94.20	-3	8,398	-0.04%
2023/09/28	1	92.00	2	91.35	91.20	-1	8,187	-0.01%
2023/09/27	1	88.00	2	89.05	89.50	-1	8,052	-0.01%
2023/09/26	2	89.20	1	90.10	87.60	1	7,972	0.01%
2023/09/25	1	86.20	2	88.50	89.10	-1	7,783	-0.01%
2023/09/22	0	0.00	11	85.35	86.10	-11	7,668	-0.14%
2023/09/21	1	81.60	0	0.00	81.10	1	7,431	0.01%
2023/09/19	2	83.25	1	86.20	82.50	1	7,303	0.01%
2023/09/18	1	85.60	0	0.00	85.60	1	7,240	0.01%
2023/09/15	1	86.20	3	88.00	87.40	-2	7,212	-0.03%
2023/09/14	1	86.70	3	86.23	86.80	-2	7,154	-0.03%
2023/09/13	1	85.20	0	0.00	85.30	1	7,103	0.01%
2023/09/12	1	86.70	1	87.40	87.40	0	7,055	0.00%
2023/09/11	0	0.00	5	87.00	87.00	-5	7,017	-0.07%
2023/09/08	2	90.55	1	90.60	90.60	1	6,977	0.01%
2023/09/07	7	92.87	0	0.00	92.30	7	6,860	0.10%
2023/09/06	4	94.13	6	93.00	94.30	-2	6,786	-0.03%
2023/09/05	4	94.48	7	95.50	94.90	-3	6,575	-0.05%
2023/09/04	11	91.79	1	90.20	90.20	10	6,214	0.16%
2023/09/01	2	96.40	1	98.90	96.60	1	5,864	0.02%
2023/08/31	4	98.05	0	0.00	98.40	4	5,502	0.07%
2023/08/30	0	0.00	13	94.83	96.40	-13	4,725	-0.28%
2023/08/29	1	89.50	7	88.73	87.70	-6	4,088	-0.15%
2023/08/28	0	0.00	2	83.90	83.00	-2	3,758	-0.05%
2023/08/25	1	82.10	1	83.80	82.70	0	3,720	0.00%
2023/08/24	1	82.60	2	84.20	82.90	-1	3,679	-0.03%
2023/08/23	1	81.10	0	0.00	81.30	1	3,611	0.03%
2023/08/22	2	85.20	3	82.00	81.60	-1	3,604	-0.03%
2023/08/21	0	0.00	2	81.80	82.30	-2	3,464	-0.06%
2023/08/18	3	79.43	1	80.90	79.30	2	3,386	0.06%
2023/08/17	0	0.00	4	78.28	80.00	-4	3,273	-0.12%
2023/08/15	1	73.40	0	0.00	73.40	1	3,220	0.03%
2023/08/14	0	0.00	1	73.00	72.50	-1	3,215	-0.03%
2023/08/10	3	73.80	0	0.00	74.00	3	3,215	0.09%
2023/08/09	2	75.55	2	76.40	75.70	0	3,202	0.00%
2023/08/07	1	78.80	0	0.00	78.80	1	3,205	0.03%
2023/08/02	10	78.14	28	77.56	75.70	-18	3,155	-0.57%
2023/08/01	17	79.02	13	78.25	77.70	4	3,066	0.13%
2023/07/31	22	81.40	21	81.25	79.20	1	3,016	0.03%
2023/07/28	21	81.98	1	83.00	81.70	20	2,893	0.69%
2023/07/27	6	84.90	5	88.60	83.50	1	2,734	0.04%
2023/07/26	17	85.25	8	87.04	82.20	9	2,363	0.38%
2023/07/25	0	0.00	5	85.90	85.90	-5	1,976	-0.25%
2023/07/24	5	78.96	0	0.00	78.10	5	1,902	0.26%
2023/07/21	1	78.40	0	0.00	78.30	1	1,858	0.05%
2023/07/20	0	0.00	2	78.10	77.80	-2	1,825	-0.11%
2023/07/18	2	78.90	1	78.90	78.00	1	1,612	0.06%
2023/07/17	2	73.10	9	74.67	75.60	-7	1,464	-0.48%
2023/07/13	0	0.00	1	70.70	70.70	-1	1,413	-0.07%
2023/07/11	0	0.00	1	67.20	68.30	-1	1,379	-0.07%
2023/07/06	0	0.00	1	70.00	70.00	-1	1,370	-0.07%
2023/07/05	1	70.30	0	0.00	70.00	1	1,361	0.07%
2023/06/20	2	70.80	0	0.00	70.50	2	1,490	0.13%
2023/06/16	1	71.80	1	72.40	71.70	0	1,504	0.00%
2023/06/15	1	72.80	0	0.00	72.00	1	1,502	0.07%
2023/06/07	0	0.00	2	72.40	72.70	-2	1,501	-0.13%
2023/06/06	0	0.00	1	70.30	70.50	-1	1,464	-0.07%
2023/06/02	2	71.60	0	0.00	71.60	2	1,464	0.14%
2023/05/30	1	72.00	0	0.00	72.70	1	1,487	0.07%
2023/05/29	0	0.00	3	71.57	72.30	-3	1,474	-0.20%
2023/05/26	1	69.40	2	69.50	69.00	-1	1,465	-0.07%
2023/05/23	1	71.80	3	71.60	71.80	-2	1,459	-0.14%
2023/05/22	2	71.25	4	71.58	70.80	-2	1,457	-0.14%
2023/05/16	0	0.00	1	66.80	67.10	-1	1,442	-0.07%
2023/05/15	0	0.00	1	65.60	65.80	-1	1,438	-0.07%
2023/05/10	5	65.38	0	0.00	65.50	5	1,464	0.34%
2023/05/05	0	0.00	1	70.80	70.40	-1	1,476	-0.07%
2023/05/04	1	69.20	0	0.00	69.40	1	1,518	0.07%
2023/05/03	0	0.00	1	70.20	69.70	-1	1,592	-0.06%
2023/04/25	2	70.60	0	0.00	69.10	2	1,757	0.11%
2023/04/21	1	73.20	0	0.00	72.20	1	1,731	0.06%
2023/04/19	4	75.40	0	0.00	74.60	4	1,765	0.23%
2023/04/18	7	77.01	1	77.50	76.70	6	1,737	0.35%
2023/04/14	0	0.00	2	77.90	77.90	-2	1,729	-0.12%
2023/04/13	3	77.40	0	0.00	76.90	3	1,722	0.17%
2023/04/11	0	0.00	2	78.85	78.80	-2	1,708	-0.12%
2023/04/10	3	76.17	3	77.70	78.00	0	1,702	0.00%
2023/04/07	1	76.80	0	0.00	76.70	1	1,695	0.06%
2023/04/06	2	78.10	0	0.00	77.60	2	1,686	0.12%
2023/03/31	0	0.00	2	78.35	78.30	-2	1,684	-0.12%
2023/03/30	1	78.30	11	78.39	78.30	-10	1,679	-0.60%
2023/03/29	0	0.00	6	77.95	77.30	-6	1,664	-0.36%
2023/03/28	2	75.50	0	0.00	76.20	2	1,659	0.12%
2023/03/24	0	0.00	8	77.65	77.50	-8	1,675	-0.48%
2023/03/23	1	76.00	0	0.00	76.80	1	1,657	0.06%
2023/03/22	0	0.00	1	76.50	76.40	-1	1,669	-0.06%
2023/03/21	2	75.20	0	0.00	76.00	2	1,687	0.12%
2023/03/20	1	74.10	1	75.10	75.10	0	1,699	0.00%
2023/03/17	1	74.70	0	0.00	74.30	1	1,732	0.06%
2023/03/10	8	75.35	0	0.00	74.30	8	1,967	0.41%
2023/03/09	10	77.23	1	77.40	77.50	9	2,000	0.45%
2023/03/08	2	76.20	0	0.00	76.80	2	2,013	0.10%
2023/03/07	1	78.10	0	0.00	78.20	1	2,017	0.05%
2023/02/17	1	77.60	0	0.00	77.90	1	2,713	0.04%
2023/02/10	2	76.70	0	0.00	75.90	2	2,976	0.07%
2023/02/08	5	80.10	0	0.00	79.70	5	3,114	0.16%
2023/02/01	0	0.00	1	82.50	82.80	-1	3,352	-0.03%
2023/01/13	5	75.20	6	74.68	73.30	-1	3,114	-0.03%
2023/01/09	1	76.50	0	0.00	76.70	1	3,121	0.03%
2023/01/04	10	73.45	10	73.70	74.00	0	3,136	0.00%
2022/12/29	1	71.80	0	0.00	71.80	1	3,140	0.03%
2022/12/20	4	71.80	1	73.10	72.20	3	3,216	0.09%
2022/12/09	0	0.00	2	77.10	76.40	-2	3,457	-0.06%
2022/12/08	0	0.00	2	75.15	76.50	-2	3,450	-0.06%
2022/12/07	1	73.70	6	72.10	72.30	-5	3,413	-0.15%
2022/12/06	2	76.10	1	74.90	75.20	1	3,369	0.03%
2022/12/05	1	77.50	0	0.00	77.10	1	3,295	0.03%
2022/12/01	20	76.90	20	76.45	76.30	0	3,259	0.00%
2022/11/30	0	0.00	3	76.30	76.20	-3	3,217	-0.09%
2022/11/25	3	75.60	0	0.00	75.00	3	3,183	0.09%
2022/11/24	10	76.20	20	76.63	77.20	-10	3,155	-0.32%
2022/11/23	21	76.69	25	76.60	76.30	-4	3,090	-0.13%
2022/11/22	12	72.99	1	72.00	73.90	11	2,927	0.38%
2022/11/18	2	74.80	0	0.00	73.50	2	2,894	0.07%
2022/11/17	5	74.50	6	73.67	74.60	-1	2,884	-0.03%
2022/11/16	10	74.65	12	75.06	75.10	-2	2,832	-0.07%
2022/11/10	1	68.60	1	66.60	68.50	0	2,520	0.00%
2022/11/08	0	0.00	1	67.80	68.30	-1	2,445	-0.04%
2022/11/07	1	67.40	12	67.40	67.30	-11	2,410	-0.46%
2022/11/04	31	67.02	38	67.37	67.80	-7	2,359	-0.30%
2022/11/03	42	65.00	21	66.22	66.70	21	2,214	0.95%
2022/11/02	1	58.10	1	58.60	61.20	0	1,993	0.00%
2022/11/01	6	55.70	0	0.00	55.70	6	1,905	0.31%
2022/10/04	1	59.40	1	59.70	59.90	0	2,343	0.00%
2022/10/03	3	57.53	3	56.30	58.50	0	2,368	0.00%
2022/09/26	40	66.10	0	0.00	63.80	40	2,488	1.61%
2022/09/15	0	0.00	2	69.35	69.40	-2	2,275	-0.09%
2022/09/06	0	0.00	10	67.00	67.00	-10	2,286	-0.44%
2022/09/05	0	0.00	1	66.90	66.80	-1	2,268	-0.04%
2022/08/26	2	67.45	0	0.00	67.10	2	2,194	0.09%
2022/08/25	12	67.37	0	0.00	67.40	12	2,177	0.55%
2022/08/24	1	68.20	12	69.59	67.90	-11	2,173	-0.51%
2022/08/22	1	67.00	0	0.00	66.80	1	2,105	0.05%
2022/08/19	0	0.00	1	68.60	68.60	-1	2,064	-0.05%
2022/08/18	13	66.91	0	0.00	66.90	13	2,032	0.64%
2022/08/17	1	69.10	0	0.00	69.60	1	1,981	0.05%
2022/08/16	1	68.30	0	0.00	68.00	1	1,948	0.05%
2022/08/15	1	67.50	30	67.83	68.00	-29	1,939	-1.49%
2022/08/10	0	0.00	1	64.40	64.40	-1	1,898	-0.05%
2022/08/09	0	0.00	1	62.10	63.70	-1	1,887	-0.05%
2022/08/08	1	61.40	0	0.00	61.70	1	1,864	0.05%
2022/08/05	31	61.82	0	0.00	61.40	31	1,844	1.68%
2022/08/04	1	62.50	2	61.60	61.40	-1	1,803	-0.06%
2022/08/03	1	67.50	1	64.90	64.90	0	1,736	0.00%
2022/08/02	8	70.34	1	69.60	69.60	7	1,678	0.42%
2022/08/01	0	0.00	2	71.20	71.70	-2	1,652	-0.12%
2022/07/29	2	71.00	5	71.16	71.00	-3	1,652	-0.18%
2022/07/22	1	74.50	0	0.00	74.90	1	1,490	0.07%
2022/07/20	1	75.70	0	0.00	74.60	1	1,397	0.07%
2022/07/19	0	0.00	1	73.00	73.00	-1	1,362	-0.07%
2022/07/15	1	73.30	0	0.00	73.00	1	1,334	0.07%
2022/07/11	5	72.32	0	0.00	72.70	5	1,318	0.38%
2022/07/08	0	0.00	1	71.00	70.80	-1	1,292	-0.08%
2022/07/07	0	0.00	1	67.00	67.10	-1	1,276	-0.08%
2022/07/05	2	71.40	0	0.00	70.90	2	1,222	0.16%
2022/07/04	4	69.65	1	71.00	68.90	3	1,195	0.25%
2022/06/29	1	80.50	0	0.00	80.50	1	1,106	0.09%
2022/06/28	1	81.20	0	0.00	81.60	1	1,079	0.09%
2022/06/22	0	0.00	2	83.80	83.70	-2	1,064	-0.19%
2022/06/21	1	87.40	0.1	87.00	87.40	0.9	1,058	0.08%
2022/06/17	0	0.00	2	88.45	88.80	-2	1,066	-0.19%
2022/06/16	1	93.80	1	94.00	90.50	0	1,072	0.00%
2022/06/15	1	97.00	0	0.00	95.50	1	1,071	0.09%
2022/06/13	1	100.00	0	0.00	100.00	1	1,117	0.09%
2022/05/30	1	104.00	0	0.00	105.00	1	1,249	0.08%
2022/05/20	1	100.00	1	100.50	100.50	0	1,333	0.00%
2022/05/19	0	0.00	1	100.00	100.50	-1	1,334	-0.07%
2022/04/25	0	0.00	1	101.50	101.50	-1	1,697	-0.06%
2022/04/15	2	104.75	1	107.50	104.50	1	1,738	0.06%
2022/04/14	1	108.00	5	109.00	109.00	-4	1,789	-0.22%
2022/04/13	2	107.75	1	107.50	107.50	1	1,825	0.05%
2022/04/12	1	109.00	0	0.00	109.00	1	1,849	0.05%
2022/03/28	1	122.00	0	0.00	122.00	1	2,579	0.04%
2022/03/23	0	0.00	1	121.00	122.00	-1	2,642	-0.04%
2022/03/22	1	119.50	0	0.00	122.00	1	2,650	0.04%
2022/03/16	4	112.88	1	114.00	113.50	3	2,649	0.11%
2022/03/15	5	115.20	0	0.00	115.00	5	2,640	0.19%
2022/03/11	7	120.00	0	0.00	120.00	7	2,662	0.26%
2022/03/09	5	120.50	0	0.00	120.50	5	2,684	0.19%
2022/03/08	2	119.00	0	0.00	120.50	2	2,697	0.07%
2022/03/07	13	123.15	0	0.00	121.50	13	2,688	0.48%
2022/03/03	1	129.50	0	0.00	129.00	1	2,708	0.04%
2022/02/24	5	127.50	0	0.00	127.50	5	3,097	0.16%
2022/02/23	1	130.00	0	0.00	129.50	1	3,115	0.03%
2022/02/22	0	0.00	1	129.00	130.00	-1	3,181	-0.03%
2022/01/26	4	125.63	1	125.00	125.00	3	3,408	0.09%
2022/01/21	1	131.00	0	0.00	130.50	1	3,516	0.03%
2022/01/18	1	135.50	0	0.00	133.00	1	3,766	0.03%
2022/01/17	0	0.00	1	132.00	132.50	-1	3,756	-0.03%
2022/01/13	1	131.50	1	130.50	130.50	0	3,876	0.00%
2022/01/07	2	135.50	1	133.50	131.50	1	4,275	0.02%
2022/01/06	1	137.00	0	0.00	136.00	1	4,244	0.02%
2022/01/04	1	139.00	0	0.00	138.50	1	4,343	0.02%
2022/01/03	0	0.00	1	144.50	141.00	-1	4,405	-0.02%
2021/12/30	0	0.00	5	142.80	142.00	-5	4,492	-0.11%
2021/12/29	0	0.00	7	138.79	139.50	-7	4,709	-0.15%
2021/12/27	1	135.00	0	0.00	134.50	1	4,847	0.02%
2021/12/24	2	138.25	1	135.00	135.00	1	4,984	0.02%
2021/12/23	7	137.71	10	138.40	138.00	-3	5,076	-0.06%
2021/12/20	0	0.00	1	129.00	128.50	-1	5,481	-0.02%
2021/12/14	0	0.00	1	128.00	125.50	-1	6,976	-0.01%
2021/12/13	0	0.00	3	128.50	128.00	-3	7,412	-0.04%
2021/12/09	1	128.00	0	0.00	128.50	1	7,461	0.01%
2021/12/08	1	129.00	0	0.00	128.00	1	7,456	0.01%
2021/12/07	1	129.50	0	0.00	128.00	1	7,474	0.01%
2021/12/02	0	0.00	2	128.25	128.00	-2	7,541	-0.03%
2021/11/30	2	127.50	0	0.00	127.00	2	7,647	0.03%
2021/11/29	1	125.00	0	0.00	125.00	1	7,727	0.01%
2021/11/25	2	130.25	0	0.00	130.00	2	7,770	0.03%
2021/11/24	6	133.17	4	133.13	133.50	2	7,632	0.03%
2021/11/18	1	127.00	0	0.00	127.50	1	7,340	0.01%
2021/11/17	0	0.00	1	128.50	128.50	-1	7,303	-0.01%
2021/11/16	2	128.50	0	0.00	127.50	2	7,295	0.03%
2021/11/15	1	129.50	2	129.75	129.00	-1	7,281	-0.01%
2021/11/12	1	127.50	0	0.00	127.00	1	7,287	0.01%
2021/11/11	1	127.00	20	128.50	127.50	-19	7,279	-0.26%
2021/11/09	20	128.50	0	0.00	129.00	20	7,311	0.27%
2021/11/08	2	128.75	1	131.00	128.50	1	7,272	0.01%
2021/11/05	1	134.50	20	132.00	131.50	-19	7,261	-0.26%
2021/11/04	1	132.00	1	131.00	131.00	0	7,244	0.00%
2021/11/03	2	129.25	23	132.54	131.50	-21	7,220	-0.29%
2021/11/02	4	128.25	1	128.00	128.00	3	7,170	0.04%
2021/11/01	0	0.00	2	128.50	129.00	-2	7,138	-0.03%
2021/10/29	0	0.00	1	130.00	128.50	-1	7,142	-0.01%
2021/10/28	0	0.00	2	129.00	129.00	-2	7,075	-0.03%
2021/10/27	26	128.00	0	0.00	128.00	26	7,004	0.37%
2021/10/26	9	129.39	0	0.00	128.50	9	6,948	0.13%
2021/10/22	1	133.50	3	133.50	134.00	-2	6,911	-0.03%
2021/10/21	1	131.00	0	0.00	132.00	1	6,891	0.01%
2021/10/19	2	135.75	2	138.50	135.00	0	6,727	0.00%
2021/10/15	0	0.00	2	138.00	137.50	-2	6,615	-0.03%
2021/10/12	3	133.33	1	130.00	130.00	2	6,596	0.03%
2021/10/08	6	131.75	5	131.00	131.00	1	6,553	0.02%
2021/10/07	2	131.75	1	135.00	132.00	1	6,464	0.02%
2021/10/06	28	133.34	22	129.82	132.00	6	6,318	0.09%
2021/10/05	1	144.00	3	141.33	143.00	-2	5,979	-0.03%
2021/10/04	1	139.50	0	0.00	139.00	1	5,891	0.02%
2021/09/30	2	147.00	1	145.00	145.00	1	5,684	0.02%
2021/09/28	21	148.79	0	0.00	153.00	21	5,462	0.38%
2021/09/27	3	157.17	1	154.50	156.00	2	5,198	0.04%
2021/09/24	3	164.00	4	165.88	166.50	-1	4,978	-0.02%
2021/09/23	3	165.67	5	166.30	167.00	-2	4,785	-0.04%
2021/09/22	4	156.75	6	156.33	157.00	-2	4,389	-0.05%
2021/09/17	7	159.57	12.2	156.99	160.00	-5.2	4,134	-0.13%
2021/09/16	0	0.00	6	149.33	151.50	-6	3,591	-0.17%
2021/09/15	0	0.00	1	144.00	142.00	-1	3,144	-0.03%
2021/09/10	0	0.00	3	137.33	138.50	-3	3,093	-0.10%
2021/09/08	2	133.75	1	134.00	131.50	1	3,053	0.03%
2021/09/07	1	137.00	1	138.00	138.50	0	3,003	0.00%
2021/09/06	1	140.50	0	0.00	138.00	1	3,013	0.03%
2021/09/03	0	0.00	1	142.00	140.00	-1	2,975	-0.03%
2021/09/02	1	139.00	1	144.00	140.00	0	3,111	0.00%
2021/09/01	1	140.50	1	142.00	142.50	0	3,053	0.00%
2021/08/31	0	0.00	1	131.00	132.00	-1	2,914	-0.03%
2021/08/26	0	0.00	10	129.00	129.50	-10	2,909	-0.34%
2021/08/24	0	0.00	10	131.50	130.50	-10	2,897	-0.35%
2021/08/20	12	127.08	0	0.00	128.00	12	2,874	0.42%
2021/08/19	0	0.00	5	127.00	128.50	-5	2,861	-0.17%
2021/08/18	4	130.88	3	127.67	132.00	1	2,840	0.04%
2021/08/13	0	0.00	1	129.00	128.50	-1	2,742	-0.04%
2021/08/10	2	132.50	0	0.00	132.50	2	2,743	0.07%
2021/08/04	1	139.50	0	0.00	139.50	1	2,820	0.04%
2021/08/02	1	136.00	0	0.00	136.00	1	2,796	0.04%
2021/07/30	1	136.50	0	0.00	137.00	1	2,797	0.04%
2021/07/28	4	135.75	0	0.00	137.00	4	2,812	0.14%
2021/07/27	1	138.00	0	0.00	138.00	1	2,821	0.04%
2021/07/23	4	139.00	0	0.00	139.50	4	2,915	0.14%
2021/07/21	0	0.00	1	143.00	139.50	-1	2,986	-0.03%
2021/07/20	16	143.47	2	142.50	140.50	14	3,017	0.46%
2021/07/19	6	150.58	1	157.00	148.00	5	3,091	0.16%
2021/07/16	1	159.50	8	158.19	160.00	-7	3,023	-0.23%
2021/07/14	229	148.55	0	0.00	149.00	229	2,897	7.90%	大買/鉅額交易
2021/07/12	0	0.00	1	151.00	150.50	-1	2,879	-0.03%
2021/07/09	1	148.50	0	0.00	147.00	1	2,943	0.03%
2021/07/07	1	150.50	85.6	150.17	150.50	-84.6	2,995	-2.82%
2021/07/05	1	145.50	4	147.75	148.00	-3	3,027	-0.10%
2021/06/30	0	0.00	3	142.00	142.50	-3	3,029	-0.10%
2021/06/29	1	141.00	2	144.50	144.50	-1	3,045	-0.03%
2021/06/22	1	132.00	0	0.00	132.50	1	2,998	0.03%
2021/06/15	2	142.00	2	140.00	140.00	0	2,976	0.00%
2021/06/11	2	141.00	2	143.50	138.00	0	2,924	0.00%
2021/06/10	2	142.00	2	142.00	138.50	0	2,853	0.00%
2021/06/09	0	0.00	1	131.50	132.00	-1	2,689	-0.04%
2021/05/31	3	126.00	0	0.00	126.50	3	2,794	0.11%
2021/05/25	1	125.00	0	0.00	124.50	1	2,950	0.03%
2021/05/20	0	0.00	1	122.00	122.00	-1	3,049	-0.03%
2021/05/17	1	109.50	0	0.00	113.50	1	3,163	0.03%
2021/05/12	1	118.00	0	0.00	116.00	1	3,116	0.03%
2021/05/05	3	134.00	0	0.00	133.50	3	3,005	0.10%
2021/04/29	1	148.00	1	148.50	147.50	0	2,875	0.00%
2021/04/28	0	0.00	2.3	154.00	154.50	-2.3	2,841	-0.08%
2021/04/27	0	0.00	5	149.50	150.50	-5	2,816	-0.18%
2021/04/26	1	148.50	1	150.50	150.50	0	2,837	0.00%
2021/04/23	5	151.00	6.2	150.00	150.50	-1.2	2,814	-0.04%
2021/04/19	5	140.50	0	0.00	140.00	5	2,647	0.19%
2021/04/12	0	0.00	1	142.50	143.00	-1	2,532	-0.04%
2021/04/09	1	143.00	4	143.25	142.50	-3	2,490	-0.12%
2021/04/01	0	0.00	1	133.50	135.00	-1	2,360	-0.04%
2021/03/31	1	136.50	2	137.00	136.50	-1	2,311	-0.04%
2021/03/29	1	139.50	0	0.00	139.00	1	2,515	0.04%
2021/03/25	1	136.00	0	0.00	135.00	1	2,560	0.04%
2021/03/17	1	134.00	0	0.00	134.00	1	2,578	0.04%
2021/03/10	1	133.00	1	133.50	133.50	0	2,631	0.00%
2021/03/09	6	132.00	1	132.50	133.00	5	2,644	0.19%
2021/03/08	1	138.00	1	136.50	136.50	0	2,595	0.00%
2021/02/26	0	0.00	2	144.00	144.00	-2	2,582	-0.08%
2021/02/25	194	144.28	0	0.00	144.50	194	2,556	7.59%	大買/鉅額交易
2021/02/24	0	0.00	1	145.00	141.50	-1	2,538	-0.04%
2021/02/23	2	142.50	1	142.00	142.00	1	2,513	0.04%
2021/02/18	0	0.00	1	139.50	139.00	-1	2,664	-0.04%
2021/02/03	1	132.00	1	131.00	132.00	0	2,708	0.00%
2021/01/29	0	0.00	5	137.50	134.00	-5	2,803	-0.18%
2021/01/28	0	0.00	1	138.50	138.00	-1	2,814	-0.04%
2021/01/26	0	0.00	1	139.50	140.00	-1	2,859	-0.03%
2021/01/22	5	140.50	0	0.00	140.00	5	2,847	0.18%
2021/01/21	1	138.50	0	0.00	139.00	1	2,828	0.04%
2021/01/20	2	138.75	0	0.00	138.00	2	2,821	0.07%
2021/01/15	0	0.00	2	147.25	147.00	-2	2,864	-0.07%
2021/01/11	1	141.00	1	140.00	144.00	0	2,969	0.00%
2021/01/07	1	142.50	0	0.00	142.50	1	2,958	0.03%
2021/01/06	0	0.00	1	145.00	145.50	-1	2,945	-0.03%
2021/01/05	0	0.00	3	145.67	145.50	-3	2,884	-0.10%
2021/01/04	5	140.00	0	0.00	140.00	5	2,817	0.18%
2020/12/31	1	137.00	1	138.50	138.00	0	2,815	0.00%
2020/12/29	1	138.00	0	0.00	138.00	1	2,857	0.04%
2020/12/28	1	140.00	0	0.00	141.50	1	2,835	0.04%
2020/12/24	0	0.00	0.1	141.50	141.50	-0.1	2,890	0.00%
2020/12/23	2	145.75	21	142.95	143.50	-19	2,876	-0.66%
2020/12/21	0	0.00	3	139.00	136.00	-3	2,736	-0.11%
2020/12/16	3	131.50	0	0.00	131.50	3	2,660	0.11%
2020/12/10	1	134.50	0	0.00	134.50	1	2,709	0.04%
2020/12/03	1	133.00	0	0.00	136.50	1	3,169	0.03%
2020/12/02	1	136.00	0	0.00	135.00	1	3,182	0.03%
2020/12/01	1	135.50	0	0.00	136.00	1	3,196	0.03%
2020/11/30	1	136.00	0	0.00	137.00	1	3,194	0.03%
2020/11/26	0	0.00	0.2	141.00	142.00	-0.2	3,156	-0.01%
2020/11/23	3	139.00	0	0.00	139.50	3	3,169	0.09%
2020/11/19	1	142.00	1	142.50	141.50	0	3,143	0.00%
2020/11/18	4	141.25	5	143.80	142.00	-1	3,156	-0.03%
2020/11/17	0	0.00	2	139.25	138.50	-2	3,076	-0.07%
2020/11/16	0	0.00	1	136.50	137.50	-1	3,072	-0.03%
2020/11/12	0	0.00	0.3	133.00	133.50	-0.3	3,072	-0.01%
2020/11/11	0	0.00	3	135.83	134.00	-3	3,082	-0.10%
2020/11/05	1	132.00	0	0.00	131.50	1	3,097	0.03%
2020/11/04	0	0.00	1	131.00	131.00	-1	3,101	-0.03%
2020/10/27	1	124.00	0	0.00	127.50	1	3,471	0.03%
2020/10/26	0	0.00	1	130.50	127.50	-1	3,549	-0.03%
2020/10/23	0	0.00	1	134.00	134.00	-1	3,653	-0.03%
2020/10/19	2	130.00	1	129.50	127.50	1	3,727	0.03%
2020/10/16	2	122.50	0	0.00	122.00	2	3,661	0.05%
2020/10/15	0	0.00	3	121.50	122.00	-3	3,750	-0.08%
2020/10/14	4	120.63	2	121.25	120.50	2	3,781	0.05%
2020/10/13	1	123.50	0	0.00	123.00	1	3,795	0.03%
2020/10/12	1	124.00	0	0.00	122.50	1	3,851	0.03%
2020/10/06	3	127.50	4	129.00	129.00	-1	3,953	-0.03%
2020/09/30	1	122.00	1	123.50	123.00	0	4,097	0.00%
2020/09/29	1	122.50	2	123.00	122.00	-1	4,146	-0.02%
2020/09/28	1	116.50	1	116.00	116.00	0	4,204	0.00%
2020/09/25	2	122.75	0	0.00	116.50	2	4,311	0.05%
2020/09/22	0	0.00	2	132.50	129.50	-2	4,357	-0.05%
2020/09/21	0	0.00	1	134.50	128.50	-1	4,339	-0.02%
2020/09/18	1	133.50	0	0.00	133.50	1	4,379	0.02%
2020/09/10	0	0.00	3	132.17	132.50	-3	4,523	-0.07%
2020/09/09	2	130.25	1	132.50	130.00	1	4,553	0.02%
2020/09/08	0	0.00	4	126.00	128.50	-4	4,413	-0.09%
2020/09/07	1	117.00	1	117.00	117.00	0	4,300	0.00%
2020/09/03	1	120.00	1	119.00	119.00	0	4,364	0.00%
2020/09/02	1	119.50	0	0.00	119.50	1	4,390	0.02%
2020/09/01	0	0.00	1	119.00	120.00	-1	4,437	-0.02%
2020/08/27	0	0.00	10	118.00	118.00	-10	4,678	-0.21%
2020/08/25	2	119.75	3	119.33	119.00	-1	4,736	-0.02%
2020/08/24	2	121.00	0	0.00	119.50	2	4,755	0.04%
2020/08/21	1	121.00	9	120.61	121.50	-8	4,788	-0.17%
2020/08/20	7	114.00	3	117.33	114.00	4	4,761	0.08%
2020/08/19	1	123.50	1	121.50	121.50	0	4,754	0.00%
2020/08/18	12	123.88	2	124.50	122.50	10	4,762	0.21%
2020/08/17	1	126.00	0	0.00	126.00	1	4,773	0.02%
2020/08/14	1	126.50	0	0.00	127.00	1	4,840	0.02%
2020/08/13	2	129.00	2	127.75	125.50	0	4,858	0.00%
2020/08/12	2	124.25	0	0.00	124.00	2	4,900	0.04%
2020/08/10	0	0.00	2	132.00	131.00	-2	5,073	-0.04%
2020/08/07	1	131.00	0	0.00	131.00	1	5,099	0.02%
2020/08/06	2	130.00	4	132.38	130.50	-2	5,121	-0.04%
2020/08/05	2	131.75	3	133.50	134.00	-1	5,089	-0.02%
2020/08/04	5	130.30	0	0.00	130.00	5	5,176	0.10%
2020/08/03	2	132.50	0	0.00	130.50	2	5,392	0.04%
2020/07/31	4	132.25	1	133.50	134.00	3	5,403	0.06%
2020/07/30	5	132.40	1	132.00	132.00	4	5,417	0.07%
2020/07/29	8	133.69	83	133.34	133.50	-75	5,432	-1.38%
2020/07/28	5	138.70	1	141.50	137.50	4	5,308	0.08%
2020/07/24	2	150.50	0	0.00	147.00	2	5,312	0.04%
2020/07/22	1	147.00	0	0.00	147.00	1	5,370	0.02%
2020/07/21	0	0.00	2	150.00	148.50	-2	5,346	-0.04%
2020/07/20	0	0.00	1	145.50	147.50	-1	5,323	-0.02%
2020/07/17	2	145.00	0	0.00	147.50	2	5,345	0.04%
2020/07/16	20	146.00	0	0.00	146.00	20	5,391	0.37%
2020/07/14	1	145.50	0	0.00	144.50	1	5,430	0.02%
2020/07/10	6	142.92	0	0.00	142.00	6	5,528	0.11%
2020/07/07	0	0.00	1	153.00	151.00	-1	5,512	-0.02%
2020/07/06	2	151.00	2	151.00	150.50	0	5,466	0.00%
2020/07/03	1	149.50	0	0.00	150.50	1	5,418	0.02%
2020/07/02	1	149.50	0	0.00	150.00	1	5,556	0.02%
2020/06/22	60	150.00	2	151.25	150.00	58	5,751	1.01%
2020/06/18	1	149.00	100	148.33	149.00	-99	5,891	-1.68%
2020/06/16	0	0.00	13	151.00	151.00	-13	6,069	-0.21%
2020/06/12	0	0.00	59	141.87	144.00	-59	6,328	-0.93%
2020/06/11	0	0.00	72	144.81	142.50	-72	6,411	-1.12%
2020/06/09	23	143.00	0	0.00	142.50	23	6,492	0.35%
2020/06/05	11	144.00	0	0.00	144.50	11	6,579	0.17%
2020/06/04	0	0.00	2	145.25	146.50	-2	6,633	-0.03%
2020/06/03	20	140.98	19	139.63	141.50	1	6,616	0.02%
2020/06/01	0	0.00	1	138.50	138.00	-1	6,613	-0.02%
2020/05/29	16	135.50	0	0.00	135.00	16	6,664	0.24%
2020/05/28	1	135.00	3	135.67	135.00	-2	6,759	-0.03%
2020/05/27	20	133.00	3	132.50	132.50	17	6,852	0.25%
2020/05/26	4	133.00	0	0.00	131.50	4	6,932	0.06%
2020/05/25	1	132.00	0	0.00	132.50	1	7,065	0.01%
2020/05/22	0	0.00	1	133.50	131.00	-1	7,216	-0.01%
2020/05/21	0	0.00	3	134.33	134.50	-3	7,337	-0.04%
2020/05/20	2	129.75	5	128.50	128.50	-3	7,271	-0.04%
2020/05/19	4	129.25	4	130.50	130.50	0	7,310	0.00%
2020/05/18	25	128.56	3	128.50	128.00	22	7,284	0.30%
2020/05/15	3	143.33	1	141.50	142.00	2	7,069	0.03%
2020/05/14	2	143.50	7	144.07	141.00	-5	7,050	-0.07%
2020/05/12	3	148.00	0	0.00	146.50	3	7,087	0.04%
2020/05/11	2	151.50	5	154.00	152.00	-3	7,188	-0.04%
2020/05/08	2	148.25	3	153.00	152.50	-1	7,099	-0.01%
2020/05/07	0	0.00	2	141.50	141.00	-2	6,831	-0.03%
2020/05/06	7	139.14	6	138.25	137.50	1	6,803	0.01%
2020/05/05	11	140.18	11	143.32	141.50	0	6,801	0.00%
2020/05/04	10	140.50	1	140.50	140.00	9	6,725	0.13%
2020/04/30	1	143.50	2	145.25	145.00	-1	6,772	-0.01%
2020/04/29	11	146.14	15	147.50	144.50	-4	6,847	-0.06%
2020/04/28	1	143.00	5	144.50	145.00	-4	6,942	-0.06%
2020/04/27	5	138.00	6	138.75	140.00	-1	6,929	-0.01%
2020/04/24	0	0.00	2	138.50	138.00	-2	6,986	-0.03%
2020/04/23	15	137.00	3	138.83	140.00	12	7,137	0.17%
2020/04/22	1	134.50	0	0.00	136.00	1	7,121	0.01%
2020/04/21	1	136.50	5	139.20	136.50	-4	7,117	-0.06%
2020/04/17	23	151.85	22	144.59	143.00	1	7,316	0.01%
2020/04/15	15	146.00	10	147.00	146.50	5	7,330	0.07%
2020/04/14	23	144.67	23	146.20	144.00	0	7,357	0.00%
2020/04/13	11	141.41	14	143.32	141.00	-3	7,328	-0.04%
2020/04/10	11	139.36	7	140.07	141.00	4	7,307	0.05%
2020/04/09	21	142.50	23	140.54	138.50	-2	7,446	-0.03%
2020/04/08	26	142.44	12	142.42	142.00	14	7,566	0.19%
2020/04/07	10	145.50	10	142.00	143.00	0	7,541	0.00%
2020/04/06	0	0.00	3	139.67	146.00	-3	7,369	-0.04%
2020/03/31	0	0.00	1	134.00	133.50	-1	7,384	-0.01%
2020/03/30	1	131.50	0	0.00	132.50	1	7,407	0.01%
2020/03/25	0	0.00	5	125.80	127.00	-5	7,342	-0.07%
2020/03/24	3	118.50	5	120.20	118.00	-2	7,276	-0.03%
2020/03/23	6	117.42	0	0.00	115.50	6	7,236	0.08%
2020/03/20	20	128.00	2	125.00	124.00	18	7,351	0.24%
2020/03/19	3	118.67	2	115.50	119.50	1	7,196	0.01%
2020/03/18	14	115.61	13	116.38	118.00	1	7,068	0.01%
2020/03/17	4	115.00	12	116.50	110.00	-8	6,963	-0.11%
2020/03/16	1	121.50	1	128.00	118.00	0	6,854	0.00%
2020/03/13	2	122.25	1	120.50	130.00	1	6,737	0.01%
2020/03/12	2	136.00	0	0.00	133.00	2	6,681	0.03%
2020/03/10	2	148.50	12	148.04	152.00	-10	6,578	-0.15%
2020/03/09	0	0.00	1	152.50	145.50	-1	6,511	-0.02%
2020/03/06	3	154.33	3	154.83	153.50	0	6,463	0.00%
2020/03/05	0	0.00	3	154.17	152.00	-3	6,433	-0.05%
2020/03/03	21	150.88	4	153.00	148.50	17	6,305	0.27%
2020/03/02	2	146.25	2	148.50	151.00	0	6,222	0.00%
2020/02/27	1	146.50	3	148.83	143.50	-2	6,176	-0.03%
2020/02/26	6	150.83	4	149.75	152.00	2	6,077	0.03%
2020/02/25	0	0.00	23	146.13	148.00	-23	5,985	-0.38%
2020/02/24	6	137.00	9	139.67	145.00	-3	5,861	-0.05%
2020/02/21	10	136.00	12	137.58	138.00	-2	5,750	-0.03%
2020/02/19	23	134.13	1	135.50	135.50	22	5,696	0.39%
2020/02/17	1	142.50	25	140.00	140.50	-24	5,637	-0.43%
2020/02/12	1	137.00	5	141.20	140.00	-4	5,608	-0.07%
2020/02/11	0	0.00	11	130.91	132.00	-11	5,529	-0.20%
2020/02/10	2	125.50	2	126.00	125.50	0	5,682	0.00%
2020/02/07	1	128.00	0	0.00	127.50	1	5,784	0.02%
2020/02/06	54	131.94	6	132.83	132.00	48	5,757	0.83%
2020/02/05	3	128.50	0	0.00	128.00	3	5,676	0.05%
2020/02/04	7	129.36	0	0.00	129.00	7	5,692	0.12%
2020/02/03	43	129.45	0	0.00	129.00	43	5,809	0.74%
2020/01/31	2	125.00	2	128.75	133.00	0	5,811	0.00%
2020/01/30	2	132.75	0	0.00	132.50	2	5,736	0.03%
2020/01/20	1	147.00	2	145.50	147.00	-1	5,686	-0.02%
2020/01/17	20	143.65	9	142.78	144.50	11	5,639	0.20%
2020/01/16	1	139.00	1	139.00	139.00	0	5,510	0.00%
2020/01/15	0	0.00	1	138.50	137.50	-1	5,548	-0.02%
2020/01/14	1	138.50	4.6	139.06	139.50	-3.6	5,590	-0.06%
2020/01/13	12	136.50	13	135.58	137.00	-1	5,481	-0.02%
2020/01/10	2	131.50	0	0.00	131.00	2	5,471	0.04%
2020/01/09	0	0.00	6	132.25	132.00	-6	5,551	-0.11%
2020/01/08	9	127.56	8	128.06	126.00	1	5,603	0.02%
2020/01/07	3	132.50	1	131.00	131.50	2	5,557	0.04%
2020/01/06	4	130.13	2	130.50	130.00	2	5,583	0.04%
2020/01/03	13	134.19	7	133.71	130.00	6	5,614	0.11%
2020/01/02	2	135.50	13	134.35	136.50	-11	5,442	-0.20%
2019/12/31	14	128.57	1.2	131.37	127.50	12.8	5,306	0.24%
2019/12/30	1	129.50	0	0.00	129.50	1	5,284	0.02%
2019/12/27	4	130.38	0	0.00	129.00	4	5,364	0.07%
2019/12/26	4	130.38	7	130.86	130.50	-3	5,338	-0.06%
2019/12/25	34	130.49	5	129.70	130.00	29	5,341	0.54%
2019/12/23	1	125.00	0	0.00	125.00	1	5,329	0.02%
2019/12/20	4	128.63	2	129.75	129.50	2	5,323	0.04%
2019/12/19	2	127.00	0	0.00	127.00	2	5,283	0.04%
2019/12/18	8	130.19	1	131.50	129.00	7	5,222	0.13%
2019/12/17	11	127.68	16	129.34	133.00	-5	5,203	-0.10%
2019/12/13	1	133.00	1	130.00	130.00	0	5,063	0.00%
2019/12/12	7	133.29	0	0.00	133.50	7	4,965	0.14%
2019/12/11	1	140.00	3	138.50	138.00	-2	4,935	-0.04%
2019/12/09	1	140.50	0	0.00	141.50	1	5,249	0.02%
2019/12/06	3	142.00	0	0.00	140.00	3	5,292	0.06%
2019/12/05	2	143.25	0	0.00	144.00	2	5,314	0.04%
2019/12/04	0	0.00	2	142.25	143.00	-2	5,348	-0.04%
2019/12/03	7	141.00	0	0.00	141.50	7	5,452	0.13%
2019/11/29	0	0.00	1	143.00	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	0	0.00	4	143.50	144.00	-4	5,473	-0.07%
2019/11/26	1	139.00	5	141.50	143.00	-4	5,459	-0.07%
2019/11/25	2	137.50	0	0.00	135.50	2	5,382	0.04%
2019/11/22	4	136.75	1	137.50	137.00	3	5,404	0.06%
2019/11/21	0	0.00	7	133.00	135.50	-7	5,348	-0.13%
2019/11/18	1	139.00	0	0.00	139.00	1	5,367	0.02%
2019/11/15	1	140.00	0	0.00	140.50	1	5,416	0.02%
2019/11/14	4	139.00	0	0.00	138.00	4	5,449	0.07%
2019/11/13	1	143.50	3	144.17	144.00	-2	5,480	-0.04%
2019/11/11	3	137.83	6	139.50	137.50	-3	5,554	-0.05%
2019/11/08	5	140.00	11	138.27	140.00	-6	5,572	-0.11%
2019/11/07	4	139.38	1	135.50	139.00	3	5,556	0.05%
2019/11/06	8	148.56	1	147.00	147.00	7	5,537	0.13%
2019/11/04	1	155.00	0	0.00	154.50	1	5,735	0.02%
2019/11/01	5	153.60	0	0.00	154.00	5	5,818	0.09%
2019/10/30	1	156.00	1	159.50	158.00	0	5,947	0.00%
2019/10/29	0	0.00	8	157.38	160.50	-8	6,036	-0.13%
2019/10/28	1	156.00	0	0.00	157.50	1	6,014	0.02%
2019/10/25	2	157.00	2	156.00	156.00	0	6,001	0.00%
2019/10/24	1	154.00	0	0.00	155.50	1	5,968	0.02%
2019/10/23	1	161.50	1	157.00	157.00	0	5,990	0.00%
2019/10/22	1	160.00	3	159.17	159.00	-2	5,972	-0.03%
2019/10/18	2	156.00	13	156.35	157.00	-11	6,151	-0.18%
2019/10/17	8	151.19	11	153.95	154.50	-3	6,129	-0.05%
2019/10/16	21	148.86	5	148.10	147.50	16	6,024	0.27%
2019/10/15	3	160.00	1	159.00	156.50	2	5,862	0.03%
2019/10/14	2	155.00	10	156.25	158.00	-8	5,964	-0.13%
2019/10/09	2	148.00	3	151.17	150.00	-1	5,878	-0.02%
2019/10/08	3	150.83	2	150.00	150.00	1	5,816	0.02%
2019/10/07	0	0.00	2	153.75	154.50	-2	5,838	-0.03%
2019/10/04	5	153.40	4	153.50	151.50	1	5,834	0.02%
2019/10/03	13	151.62	4	153.00	153.00	9	5,844	0.15%
2019/10/02	3	152.33	3	153.83	158.50	0	5,739	0.00%
2019/10/01	2	155.75	1	157.00	153.50	1	5,720	0.02%
2019/09/27	0	0.00	3	152.33	151.00	-3	5,657	-0.05%
2019/09/26	0	0.00	0.5	154.50	155.00	-0.5	5,743	-0.01%
2019/09/20	1	159.00	0	0.00	162.50	1	6,224	0.02%
2019/09/19	1	162.50	2	162.50	162.50	-1	6,234	-0.02%
2019/09/18	1	162.50	0	0.00	163.50	1	6,207	0.02%
2019/09/17	2	163.00	2	163.00	163.00	0	6,191	0.00%
2019/09/16	2	161.75	0	0.00	162.00	2	6,208	0.03%
2019/09/12	4	161.50	6	167.58	167.00	-2	6,221	-0.03%
2019/09/11	1	150.00	1	160.50	155.50	0	6,115	0.00%
2019/09/09	0	0.00	5	149.00	148.50	-5	6,024	-0.08%
2019/09/06	0	0.00	2	152.50	152.00	-2	6,016	-0.03%
2019/09/05	4	148.50	0	0.00	149.50	4	6,035	0.07%
2019/09/04	0	0.00	5	145.90	146.50	-5	6,003	-0.08%
2019/09/02	0	0.00	5	142.60	142.50	-5	6,345	-0.08%
2019/08/30	2	138.25	4	140.63	137.00	-2	6,354	-0.03%
2019/08/28	5	137.90	5	136.10	136.50	0	6,477	0.00%
2019/08/27	2	139.00	2	139.00	139.00	0	6,511	0.00%
2019/08/23	4	139.50	3	141.33	140.00	1	6,560	0.02%
2019/08/22	3	144.33	0.1	143.00	143.50	2.9	6,542	0.04%
2019/08/21	1	144.00	2	143.75	146.00	-1	6,519	-0.02%
2019/08/20	4	144.38	0	0.00	143.00	4	6,657	0.06%
2019/08/19	4	140.38	0.1	141.00	141.50	3.9	6,668	0.06%
2019/08/16	1	140.50	1	142.50	139.50	0	6,761	0.00%
2019/08/15	7	141.36	3	138.67	142.00	4	6,802	0.06%
2019/08/14	5	142.50	10	144.55	140.00	-5	6,830	-0.07%
2019/08/13	3	137.83	1	137.00	137.00	2	6,905	0.03%
2019/08/12	3	140.33	1	140.00	137.00	2	7,028	0.03%
2019/08/08	2	137.25	5	139.70	140.00	-3	6,999	-0.04%
2019/08/06	3	128.00	1	128.50	129.00	2	6,759	0.03%
2019/08/05	1	132.50	0	0.00	128.00	1	6,721	0.01%
2019/08/02	3	128.67	0	0.00	128.00	3	6,697	0.04%
2019/08/01	1	138.00	1	135.50	137.50	0	6,555	0.00%
2019/07/31	1	136.00	3	129.83	137.50	-2	6,395	-0.03%
2019/07/30	7	128.29	5	127.00	125.00	2	6,240	0.03%
2019/07/29	1	129.00	1	130.00	129.00	0	6,282	0.00%
2019/07/26	0	0.00	1	128.00	128.50	-1	6,401	-0.02%
2019/07/25	5	126.50	6	127.00	127.00	-1	6,397	-0.02%
2019/07/24	2	125.50	2	125.50	125.50	0	6,350	0.00%
2019/07/23	6	130.08	3	131.00	126.00	3	6,387	0.05%
2019/07/22	2	121.75	7.2	124.61	129.50	-5.2	6,256	-0.08%
2019/07/19	0	0.00	3	119.17	118.00	-3	6,133	-0.05%
2019/07/18	2	112.00	2	114.50	112.50	0	6,100	0.00%
2019/07/17	4	115.63	0	0.00	115.00	4	6,113	0.07%
2019/07/16	1	117.00	0	0.00	115.00	1	6,170	0.02%
2019/07/11	0	0.00	1	116.00	114.00	-1	6,344	-0.02%
2019/07/10	1	112.00	0	0.00	112.00	1	6,461	0.02%
2019/07/04	0	0.00	1	119.00	119.00	-1	6,540	-0.02%
2019/07/02	2	115.50	1	118.00	118.50	1	6,440	0.02%
2019/07/01	0	0.00	1	115.50	118.00	-1	6,417	-0.02%
2019/06/28	1	110.00	0	0.00	109.00	1	6,305	0.02%
2019/06/27	0	0.00	2	110.25	112.00	-2	6,171	-0.03%
2019/06/24	1	101.00	1	103.00	103.50	0	6,065	0.00%
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	2	102.75	3	102.17	103.00	-1	6,048	-0.02%
2019/06/13	0	0.00	1	100.50	99.40	-1	6,074	-0.02%
2019/06/11	1	101.50	2	99.60	100.00	-1	6,389	-0.02%
2019/06/10	0	0.00	4	92.23	94.60	-4	6,229	-0.06%
2019/06/06	2	86.30	1	86.50	86.00	1	6,184	0.02%
2019/06/05	3	89.20	0	0.00	88.30	3	6,198	0.05%
2019/06/04	46	90.26	0	0.00	91.60	46	6,100	0.75%
2019/05/31	1	88.70	0	0.00	86.90	1	6,045	0.02%
2019/05/30	0	0.00	1	87.10	87.00	-1	5,989	-0.02%
2019/05/27	1	83.00	2	82.00	82.80	-1	5,916	-0.02%
2019/05/17	5	94.68	0	0.00	91.80	5	5,596	0.09%
2019/05/15	1	109.00	0	0.00	108.50	1	5,498	0.02%
2019/05/13	0	0.00	3	100.00	100.50	-3	5,444	-0.06%
2019/05/09	0	0.00	1	105.50	104.00	-1	5,628	-0.02%
2019/05/08	0	0.00	1	105.50	109.00	-1	5,619	-0.02%
2019/05/07	1	109.00	1	110.00	107.50	0	5,629	0.00%
2019/05/06	1	109.00	0	0.00	105.50	1	5,579	0.02%
2019/05/03	1	109.00	5	107.70	112.00	-4	5,487	-0.07%
2019/04/26	2	100.00	0	0.00	99.50	2	5,470	0.04%
2019/04/24	2	100.00	0	0.00	102.00	2	5,741	0.03%
2019/04/23	3	103.50	2	104.50	104.50	1	5,721	0.02%
2019/04/19	2	99.65	0	0.00	102.00	2	5,605	0.04%
2019/04/18	0	0.00	11	100.05	100.00	-11	5,493	-0.20%
2019/04/17	2	99.70	0	0.00	98.10	2	5,448	0.04%
2019/04/16	4	97.20	2	96.80	98.10	2	5,368	0.04%
2019/04/15	0	0.00	4	91.28	92.00	-4	5,296	-0.08%
2019/04/11	1	86.50	0	0.00	86.50	1	5,225	0.02%
2019/04/10	1	86.20	5	87.42	87.90	-4	5,296	-0.08%
2019/04/09	2	87.70	0	0.00	87.70	2	5,283	0.04%
2019/04/08	3	89.20	1	89.80	88.20	2	5,288	0.04%
2019/04/03	2	89.15	1	90.50	90.80	1	5,248	0.02%
2019/04/01	10	88.50	0	0.00	87.40	10	5,177	0.19%
2019/03/29	4	89.70	0	0.00	88.80	4	5,144	0.08%
2019/03/27	3	84.70	10	85.00	85.10	-7	5,061	-0.14%
2019/03/26	10	83.60	0	0.00	83.50	10	5,049	0.20%
2019/03/25	0	0.00	11	84.64	85.00	-11	5,080	-0.22%
2019/03/15	198	79.80	0.9	80.30	80.50	197.1	5,150	3.83%	大買/鉅額交易
2019/03/13	1	73.00	3	72.70	72.70	-2	4,833	-0.04%
2019/03/12	2	69.50	6	70.15	70.80	-4	4,830	-0.08%
2019/03/11	1	68.50	6	68.87	69.20	-5	5,033	-0.10%
2019/03/08	3	66.30	342	66.20	67.00	-339	4,985	-6.80%	大賣/鉅額交易
2019/03/06	2	67.40	400	67.10	67.20	-398	5,068	-7.85%	大賣/鉅額交易
2019/02/27	4	67.90	0	0.00	68.30	4	5,301	0.08%
2019/02/26	5	69.50	1	69.10	69.10	4	5,292	0.08%
2019/02/25	5	69.50	13	70.04	70.10	-8	5,336	-0.15%
2019/02/22	8	69.39	0	0.00	68.80	8	5,313	0.15%
2019/02/20	2	70.90	0	0.00	69.40	2	5,246	0.04%
2019/02/18	0	0.00	1	70.10	69.60	-1	5,144	-0.02%
2019/02/15	0	0.00	5	67.12	66.80	-5	5,016	-0.10%
2019/02/14	0	0.00	7	64.70	65.20	-7	4,913	-0.14%
2019/02/13	2	65.05	0	0.00	64.20	2	4,874	0.04%
2019/02/12	2	64.70	5	64.88	65.00	-3	4,821	-0.06%
2019/02/11	2	64.35	2	64.80	65.50	0	4,776	0.00%
2019/01/30	7	61.00	2	60.25	61.00	5	4,652	0.11%
2019/01/28	1	57.50	2	58.80	58.10	-1	4,577	-0.02%
2019/01/24	0	0.00	2	57.70	57.10	-2	4,746	-0.04%
2019/01/23	3	57.87	0	0.00	57.70	3	4,748	0.06%
2019/01/22	1	59.10	1	57.70	57.60	0	4,736	0.00%
2019/01/21	4	58.18	2	58.45	58.90	2	4,698	0.04%
2019/01/18	11	58.12	10	58.60	57.30	1	4,629	0.02%
2019/01/17	28	57.98	19	57.27	56.80	9	4,596	0.20%
2019/01/16	2	58.75	24	57.33	59.20	-22	4,485	-0.49%
2019/01/11	72	53.69	0	0.00	53.60	72	4,275	1.68%
2019/01/09	0	0.00	1	53.80	53.30	-1	4,311	-0.02%
2019/01/08	1	53.00	2	53.40	53.00	-1	4,316	-0.02%
2019/01/07	2	52.60	9	52.51	52.50	-7	4,339	-0.16%
2019/01/04	1	50.50	1	51.10	50.90	0	4,312	0.00%
2019/01/03	1	50.20	0	0.00	50.30	1	4,344	0.02%
2019/01/02	0	0.00	10	52.09	51.70	-10	4,356	-0.23%
2018/12/27	0	0.00	1	49.30	49.25	-1	4,318	-0.02%
2018/12/26	0	0.00	1	48.50	48.05	-1	4,353	-0.02%
2018/12/25	1	48.60	0	0.00	48.60	1	4,357	0.02%
2018/12/24	0	0.00	1	49.70	49.70	-1	4,344	-0.02%
2018/12/22	2	48.40	0	0.00	48.95	2	4,337	0.05%
2018/12/20	0	0.00	13	49.32	49.20	-13	4,354	-0.30%
2018/12/19	6	50.20	0	0.00	49.80	6	4,322	0.14%
2018/12/18	8	50.86	1	50.30	50.40	7	4,274	0.16%
2018/12/17	4	53.48	3	52.30	52.30	1	4,222	0.02%
2018/12/14	0	0.00	1	52.50	53.30	-1	4,258	-0.02%
2018/12/13	0	0.00	1	52.70	52.50	-1	4,236	-0.02%
2018/12/12	13	53.99	10	53.67	53.80	3	4,180	0.07%
2018/12/11	0	0.00	18	52.31	53.20	-18	4,060	-0.44%
2018/12/10	3	49.40	5	50.35	50.00	-2	3,929	-0.05%
2018/12/07	7	49.49	1	49.60	49.40	6	3,888	0.15%
2018/12/06	19	50.85	4	48.35	48.35	15	3,858	0.39%
2018/12/05	28	53.45	26	53.93	53.50	2	3,781	0.05%
2018/12/04	12	55.03	12	55.62	55.00	0	3,744	0.00%
2018/12/03	0	0.00	4	53.40	53.40	-4	3,482	-0.11%
2018/11/30	1	47.80	1	48.60	48.60	0	3,466	0.00%
2018/11/29	3	48.10	7	48.96	48.00	-4	3,443	-0.12%
2018/11/28	6	47.13	0	0.00	47.25	6	3,347	0.18%
2018/11/27	26	46.62	24	46.96	47.15	2	3,276	0.06%
2018/11/26	0	0.00	3	44.38	45.00	-3	3,144	-0.10%
2018/11/23	1	42.20	3	43.10	42.25	-2	3,107	-0.06%
2018/11/22	2	43.23	2	44.93	43.15	0	3,086	0.00%
2018/11/21	0	0.00	2	42.90	42.65	-2	3,030	-0.07%
2018/11/20	1	43.30	0	0.00	43.05	1	3,028	0.03%
2018/11/19	1	43.85	0	0.00	44.00	1	3,069	0.03%
2018/11/14	4	44.39	0	0.00	44.35	4	3,035	0.13%
2018/11/12	1	45.20	0	0.00	44.95	1	3,031	0.03%
2018/11/09	0	0.00	1	45.75	45.80	-1	3,026	-0.03%
2018/11/08	3	46.57	0	0.00	46.55	3	3,029	0.10%
2018/11/06	1	46.00	0	0.00	45.55	1	3,001	0.03%
2018/11/05	0	0.00	2	45.90	47.30	-2	2,955	-0.07%
2018/11/02	0	0.00	2	45.80	46.00	-2	2,851	-0.07%
2018/11/01	0	0.00	5	42.23	43.20	-5	2,695	-0.19%
2018/10/31	1	39.85	2	39.93	39.60	-1	2,648	-0.04%
2018/10/30	1	36.80	2	37.03	37.30	-1	2,699	-0.04%
2018/10/29	1	36.30	1	36.60	36.75	0	2,715	0.00%
2018/10/25	1	38.35	2	38.60	38.20	-1	2,738	-0.04%
2018/10/24	4	41.35	2	41.10	41.25	2	2,695	0.07%
2018/10/23	2	41.40	1	40.80	40.80	1	2,682	0.04%
2018/10/22	3	40.98	2	41.08	40.90	1	2,677	0.04%
2018/10/19	3	39.47	3	39.73	40.40	0	2,662	0.00%
2018/10/18	13	42.45	10	42.53	41.85	3	2,626	0.11%
2018/10/17	2	41.30	1	41.60	41.80	1	2,590	0.04%
2018/10/15	25	41.40	0	0.00	41.50	25	2,481	1.01%
2018/10/12	1	41.30	3	41.13	41.80	-2	2,424	-0.08%
2018/10/09	1	48.00	0	0.00	47.50	1	2,318	0.04%
2018/10/08	0	0.00	1	49.35	48.90	-1	2,290	-0.04%
2018/10/05	1	51.80	0	0.00	51.10	1	2,254	0.04%
2018/10/04	0	0.00	3	56.00	54.60	-3	2,222	-0.13%
2018/10/03	2	57.65	0	0.00	57.20	2	2,189	0.09%
2018/10/02	2	59.45	0	0.00	59.30	2	2,224	0.09%
2018/09/27	0	0.00	1	58.90	58.90	-1	2,493	-0.04%
2018/09/26	1	60.10	0	0.00	59.80	1	2,505	0.04%
2018/09/25	1	62.00	1	62.80	61.70	0	2,507	0.00%
2018/09/21	1	61.60	0	0.00	62.00	1	2,514	0.04%
2018/09/20	2	61.20	0	0.00	60.70	2	2,522	0.08%
2018/09/19	0	0.00	1	61.80	62.20	-1	2,471	-0.04%
2018/09/14	1	60.40	1	61.30	62.40	0	2,550	0.00%
2018/09/13	1	59.30	0	0.00	60.50	1	2,574	0.04%
2018/09/11	1	61.00	0	0.00	61.00	1	2,608	0.04%
2018/09/10	1	60.90	0	0.00	61.00	1	2,632	0.04%
2018/09/07	1	66.80	0	0.00	65.50	1	2,636	0.04%
2018/09/05	8	67.83	7	67.60	68.00	1	2,653	0.04%
2018/09/04	0	0.00	1.1	69.10	68.80	-1.1	2,645	-0.04%
2018/09/03	0	0.00	2	67.35	67.20	-2	2,687	-0.07%
2018/08/30	10	66.50	10	65.80	67.20	0	2,813	0.00%
2018/08/29	2	66.75	0	0.00	66.50	2	2,930	0.07%
2018/08/27	4	66.18	0	0.00	67.00	4	3,366	0.12%
2018/08/24	1	65.80	0	0.00	65.80	1	3,402	0.03%
2018/08/23	1	67.30	0	0.00	67.30	1	3,392	0.03%
2018/08/22	3	67.43	0	0.00	67.90	3	3,434	0.09%
2018/08/17	3	69.13	2	70.60	69.00	1	3,516	0.03%
2018/08/13	3	69.80	0	0.00	69.50	3	3,550	0.08%
2018/08/10	0	0.00	10	71.79	71.50	-10	3,523	-0.28%
2018/08/09	1	71.70	1	72.00	72.00	0	3,527	0.00%
2018/08/08	7	70.77	0	0.00	70.70	7	3,507	0.20%
2018/08/07	9	70.99	3	70.50	71.00	6	3,490	0.17%
2018/08/03	0	0.00	2	74.95	76.00	-2	3,393	-0.06%
2018/08/02	5	74.98	3	72.50	73.30	2	3,375	0.06%
2018/08/01	0	0.00	3	72.80	74.20	-3	3,346	-0.09%
2018/07/30	0	0.00	2	70.40	70.40	-2	3,329	-0.06%
2018/07/27	0	0.00	1	70.60	70.70	-1	3,323	-0.03%
2018/07/26	5	70.90	0	0.00	71.50	5	3,315	0.15%
2018/07/24	1	70.80	0	0.00	71.10	1	3,386	0.03%
2018/07/23	0	0.00	2	70.30	70.50	-2	3,403	-0.06%
2018/07/19	0	0.00	31	71.64	71.30	-31	3,465	-0.89%
2018/07/13	0	0.00	5	72.80	72.00	-5	3,678	-0.14%
2018/07/12	5	71.60	200	71.77	72.60	-195	3,690	-5.28%	大賣/鉅額交易
2018/07/10	0	0.00	2	74.90	75.90	-2	3,673	-0.05%
2018/07/09	2	74.40	3	74.53	74.40	-1	3,627	-0.03%
2018/07/06	1	70.80	4	71.27	71.50	-3	3,574	-0.08%
2018/07/05	3	75.07	3	74.23	73.80	0	3,524	0.00%
2018/07/04	0	0.00	1	71.90	72.70	-1	3,340	-0.03%
2018/07/03	0	0.00	2	71.90	70.50	-2	3,322	-0.06%
2018/06/29	1	70.50	1	71.30	71.10	0	3,321	0.00%
2018/06/28	22	70.00	5	70.50	69.90	17	3,303	0.51%
2018/06/27	7	68.66	0	0.00	68.90	7	3,330	0.21%
2018/06/26	0	0.00	5	68.50	68.60	-5	3,320	-0.15%
2018/06/25	5	67.00	0	0.00	67.00	5	3,319	0.15%
2018/06/20	1	68.90	0	0.00	69.00	1	3,296	0.03%
2018/06/15	1	71.10	0	0.00	70.80	1	3,321	0.03%
2018/06/13	0	0.00	1	73.00	72.40	-1	3,364	-0.03%
2018/06/12	1	71.60	0	0.00	72.00	1	3,403	0.03%
2018/06/11	0	0.00	1	72.60	72.40	-1	3,464	-0.03%
2018/06/08	2	71.70	0	0.00	71.00	2	3,418	0.06%
2018/06/07	1	72.10	1	75.20	71.70	0	3,482	0.00%
2018/06/06	1	73.80	0	0.00	73.80	1	3,442	0.03%
2018/06/04	168	70.06	8	70.74	70.80	160	3,032	5.28%	大買/鉅額交易
2018/05/30	0	0.00	9	66.16	64.50	-9	2,843	-0.32%
2018/05/29	3	67.10	1	68.50	67.10	2	2,817	0.07%
2018/05/28	0	0.00	1	66.50	66.00	-1	2,936	-0.03%
2018/05/25	0	0.00	5	63.50	63.30	-5	3,014	-0.17%
2018/05/24	6	62.00	240	62.15	62.50	-234	3,333	-7.02%	大賣/鉅額交易
2018/05/23	7	62.96	5	63.60	62.80	2	3,364	0.06%
2018/05/22	2	62.95	0	0.00	62.40	2	3,396	0.06%
2018/05/21	6	63.05	0	0.00	63.60	6	3,516	0.17%
2018/04/30	1	66.80	0	0.00	66.50	1	3,715	0.03%
2018/04/27	0	0.00	1	64.10	63.80	-1	3,688	-0.03%
2018/04/25	1	64.80	2	63.65	65.00	-1	3,659	-0.03%
2018/04/24	0	0.00	1	63.20	62.90	-1	3,639	-0.03%
2018/04/23	2	63.25	1.5	65.38	62.00	0.5	3,467	0.02%
2018/04/20	0	0.00	1	68.90	68.50	-1	3,387	-0.03%
2018/04/19	1	68.60	0	0.00	68.00	1	3,398	0.03%
2018/04/18	0	0.00	265	68.23	69.20	-265	3,461	-7.66%	大賣/鉅額交易
2018/04/17	1	68.60	3	67.80	68.00	-2	3,436	-0.06%
2018/04/16	0	0.00	1	72.00	72.40	-1	3,400	-0.03%
2018/04/13	0	0.00	1	72.70	72.80	-1	3,402	-0.03%
2018/04/12	10	72.08	1	72.00	72.50	9	3,403	0.26%
2018/04/11	0	0.00	2.8	71.12	71.20	-2.8	3,392	-0.08%
2018/03/27	1	71.30	0	0.00	70.20	1	3,352	0.03%
2018/03/22	1	71.80	0	0.00	71.90	1	3,307	0.03%
2018/03/20	10	73.55	1	72.90	73.00	9	3,194	0.28%
2018/03/19	120	72.50	0	0.00	74.50	120	3,142	3.82%	大買/鉅額交易
2018/03/16	1	72.30	0	0.00	70.50	1	3,065	0.03%
2018/03/14	0	0.00	2	71.50	71.50	-2	2,949	-0.07%
2018/03/13	86	73.23	1	75.00	72.40	85	2,925	2.91%
2018/03/09	0	0.00	3	71.40	71.50	-3	2,745	-0.11%
2018/03/07	3	72.50	0	0.00	72.00	3	2,744	0.11%
2018/03/05	32	73.72	0	0.00	73.30	32	2,723	1.18%
2018/03/02	62	74.52	0	0.00	74.40	62	2,746	2.26%
2018/03/01	75	75.04	1	75.00	74.80	74	2,766	2.67%
2018/02/27	60	76.41	0	0.00	76.50	60	2,592	2.31%
2018/02/26	0	0.00	7	77.11	77.80	-7	2,536	-0.28%
2018/02/12	2	70.10	20	70.05	69.70	-18	2,006	-0.90%
2018/02/09	6	66.80	20	67.50	67.40	-14	1,910	-0.73%
2018/02/08	0	0.00	1	67.40	67.50	-1	1,830	-0.05%
2018/02/07	0	0.00	5	66.74	64.50	-5	1,774	-0.28%
2018/02/06	1	63.20	1	63.10	63.10	0	1,717	0.00%
2018/02/05	0	0.00	2	62.90	63.10	-2	1,705	-0.12%
2018/02/02	0	0.00	15	63.60	63.20	-15	1,719	-0.87%
2018/02/01	0	0.00	37	63.60	63.20	-37	1,732	-2.14%
2018/01/31	53	61.24	0	0.00	62.20	53	1,734	3.05%
2018/01/25	0	0.00	37	63.60	64.00	-37	1,738	-2.13%
2018/01/18	1	65.50	0	0.00	66.00	1	1,834	0.05%
2018/01/17	17	66.69	7	67.17	66.80	10	1,856	0.54%
2018/01/12	0	0.00	4	68.75	67.60	-4	1,879	-0.21%
2018/01/11	5	64.50	0	0.00	64.90	5	1,817	0.28%
2018/01/10	5	64.80	0	0.00	64.20	5	1,851	0.27%
2018/01/09	2	67.60	0	0.00	66.20	2	1,895	0.11%
2018/01/08	30	68.27	0	0.00	67.80	30	2,002	1.50%
2018/01/05	1	67.40	0	0.00	67.60	1	2,009	0.05%
2018/01/04	5	67.84	4	68.65	68.50	1	2,043	0.05%
2018/01/03	0	0.00	1	68.00	66.50	-1	2,122	-0.05%