聯茂 (6213)-台新-建北券商分點個股進出

台股 » 個股 » 聯茂 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

聯茂

(6213)

可現股當沖

股價
78.9
漲跌
▲0.5
漲幅
+0.64%
成交量
9,131張
產業
上市電子零組件類股
783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－台新-建北券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

台新-建北券商分點個股進出
台新-建北券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	3	78.97	5.5	78.29	78.90	-2.5	5,754	-0.04%
2024/11/21	16	78.57	13	78.68	78.40	3	5,681	0.05%
2024/11/20	0.5	77.00	1	76.50	76.50	-0.5	5,608	-0.01%
2024/11/19	7	76.50	7	76.70	77.20	0	5,663	0.00%
2024/11/18	4	76.38	0	0.00	75.60	4	5,708	0.07%
2024/11/15	12	76.78	19	76.63	77.40	-7	5,755	-0.12%
2024/11/14	5	75.12	4	76.03	74.50	1	5,804	0.02%
2024/11/13	34.4	75.83	32	75.84	75.80	2.4	5,839	0.04%
2024/11/12	3.2	76.06	0	0.00	75.70	3.2	5,901	0.05%
2024/11/11	1	77.10	1	77.70	77.60	0	5,942	0.00%
2024/11/08	18	77.94	26	77.15	77.20	-8	6,055	-0.13%
2024/11/07	0	0.00	31.6	78.46	78.70	-31.6	6,262	-0.50%
2024/11/06	22.2	77.14	17	76.69	76.80	5.2	6,421	0.08%
2024/11/05	16	78.93	13	78.46	78.00	3	6,834	0.04%
2024/11/04	41	79.17	16	79.45	79.20	25	7,003	0.36%
2024/11/01	5	76.70	29	78.62	78.90	-24	7,033	-0.34%
2024/10/30	2	77.85	1	77.60	77.60	1	7,093	0.01%
2024/10/29	7	78.46	1	78.40	77.90	6	7,130	0.08%
2024/10/28	3.4	78.72	2	78.30	78.60	1.4	7,134	0.02%
2024/10/25	12.6	77.62	1	78.00	77.90	11.6	7,169	0.16%
2024/10/24	4	78.85	12	78.96	78.20	-8	7,256	-0.11%
2024/10/23	1	77.70	2.1	77.88	78.90	-1.1	7,188	-0.01%
2024/10/22	22	75.96	35	76.00	76.10	-13	7,145	-0.18%
2024/10/21	0	0.00	1	74.80	75.00	-1	7,236	-0.01%
2024/10/18	38.1	73.99	1	73.00	72.80	37.1	7,295	0.51%
2024/10/17	0	0.00	7	76.00	76.00	-7	7,242	-0.10%
2024/10/16	5	74.70	0	0.00	74.30	5	7,331	0.07%
2024/10/15	0	0.00	41	75.15	74.80	-41	7,345	-0.56%
2024/10/09	40	73.50	0	0.00	73.10	40	7,479	0.53%
2024/10/08	0.1	74.50	0	0.00	74.10	0.1	7,547	0.00%
2024/10/07	1	76.00	18	75.89	76.10	-17	7,985	-0.21%
2024/09/30	10	75.80	1	75.80	75.50	9	8,859	0.10%
2024/09/27	5	75.78	12	75.44	75.80	-7	9,315	-0.08%
2024/09/26	0	0.00	1	75.00	73.90	-1	9,486	-0.01%
2024/09/25	2	74.80	2	74.90	74.70	0	9,826	0.00%
2024/09/24	0.1	74.40	0	0.00	73.50	0.1	9,897	0.00%
2024/09/23	11	74.79	10	74.60	74.70	1	9,922	0.01%
2024/09/20	0	0.00	43	74.50	73.50	-43	10,008	-0.43%
2024/09/19	1	73.50	0	0.00	73.40	1	10,029	0.01%
2024/09/18	25	72.96	1	73.80	72.10	24	10,066	0.24%
2024/09/16	2	75.30	25	75.24	74.80	-23	10,130	-0.23%
2024/09/12	2	73.00	1	72.40	73.40	1	10,659	0.01%
2024/09/11	1	71.40	1	71.10	71.10	0	10,760	0.00%
2024/09/10	0	0.00	1	75.00	71.20	-1	10,933	-0.01%
2024/09/09	2.1	73.50	2	73.30	74.20	0.1	11,352	0.00%
2024/09/06	27	74.80	8	75.74	74.60	19	11,534	0.16%
2024/09/05	15	78.15	5	77.40	76.50	10	11,564	0.09%
2024/09/04	10	76.61	12	76.97	76.70	-2	11,415	-0.02%
2024/09/03	105	83.66	46.2	84.18	81.80	58.8	11,399	0.52%	大買/
2024/09/02	22	81.44	58	81.57	80.80	-36	11,087	-0.32%
2024/08/30	76.2	81.42	50	81.65	81.30	26.2	10,980	0.24%
2024/08/29	1	77.10	2	77.20	77.00	-1	10,652	-0.01%
2024/08/28	10	77.50	10	77.30	77.50	0	10,742	0.00%
2024/08/27	10	76.30	1	76.40	76.90	9	10,776	0.08%
2024/08/26	2	77.50	0	77.90	77.40	2	10,859	0.02%
2024/08/23	22.1	75.98	10	75.90	77.90	12.1	10,995	0.11%
2024/08/22	1	78.10	0	0.00	78.10	1	11,279	0.01%
2024/08/21	16.1	77.98	6	76.90	76.90	10.1	11,452	0.09%
2024/08/20	1	79.80	30	79.58	78.70	-29	11,535	-0.25%
2024/08/19	11	78.05	12	79.22	79.10	-1	11,705	-0.01%
2024/08/16	1	78.00	10	78.20	78.00	-9	11,955	-0.08%
2024/08/15	0	0.00	3	77.20	76.50	-3	11,886	-0.03%
2024/08/14	29	76.26	11	76.36	76.60	18	11,892	0.15%
2024/08/13	1	77.20	0	0.00	75.90	1	11,844	0.01%
2024/08/12	16	76.27	19	76.69	76.60	-3	11,870	-0.03%
2024/08/09	23	75.98	8	76.64	74.20	15	11,797	0.13%
2024/08/08	11	72.74	20	72.52	71.90	-9	11,584	-0.08%
2024/08/07	34.1	72.56	9	73.23	73.50	25.1	11,469	0.22%
2024/08/06	4.2	78.48	11	77.09	76.50	-6.9	11,130	-0.06%
2024/08/05	5	79.60	3	82.30	78.10	2	11,120	0.02%
2024/08/02	9.1	89.78	0	0.00	86.70	9.1	11,143	0.08%
2024/08/01	3	93.33	1	92.50	93.30	2	11,394	0.02%
2024/07/31	10	89.60	15	91.84	91.00	-5	11,400	-0.04%
2024/07/30	6.1	90.91	0	0.00	91.40	6.1	11,448	0.05%
2024/07/29	4	90.68	0	0.00	89.50	4	11,401	0.04%
2024/07/26	6.1	94.91	2	96.15	95.60	4.1	11,317	0.04%
2024/07/23	8.1	98.77	3.5	98.77	97.90	4.6	11,272	0.04%
2024/07/22	1.1	100.45	4	102.00	99.00	-2.9	11,312	-0.03%
2024/07/19	2.8	108.90	3.2	109.31	106.50	-0.4	11,299	0.00%
2024/07/18	30.1	112.50	23	113.20	111.50	7.1	11,359	0.06%
2024/07/17	0.5	114.00	4.3	113.96	114.00	-3.8	11,451	-0.03%
2024/07/16	0.1	111.50	0	0.00	110.50	0.1	11,491	0.00%
2024/07/15	3.1	110.37	2	111.25	110.00	1.1	11,650	0.01%
2024/07/12	7.1	112.86	2	113.50	112.50	5.1	11,688	0.04%
2024/07/11	9	116.06	9	116.06	115.00	0	11,901	0.00%
2024/07/10	10	116.00	30	115.48	115.50	-20	12,066	-0.17%
2024/07/09	46.3	115.21	10	115.90	115.50	36.3	12,130	0.30%
2024/07/08	17.2	124.86	92	126.56	121.50	-74.8	11,913	-0.63%
2024/07/05	41.3	134.75	14	132.00	135.00	27.3	11,794	0.23%
2024/07/04	24	126.71	35	127.03	127.00	-11	12,076	-0.09%
2024/07/03	33	126.17	25	125.76	125.00	8	12,373	0.06%
2024/07/02	73	119.59	46	121.57	120.50	27	12,211	0.22%
2024/07/01	7	121.36	24.1	121.69	118.50	-17.1	12,642	-0.14%
2024/06/28	5	116.50	3	116.83	116.00	2	13,009	0.02%
2024/06/27	3	114.67	2	115.50	114.50	1	13,491	0.01%
2024/06/26	18	115.28	18.1	115.45	115.50	-0.1	13,981	0.00%
2024/06/25	0.2	110.00	1	110.00	113.00	-0.8	14,012	-0.01%
2024/06/24	6.2	112.35	1.2	113.75	111.50	5	13,965	0.04%
2024/06/21	3	112.50	3	113.83	113.50	0	13,970	0.00%
2024/06/20	8	115.25	14	115.93	114.50	-6	13,887	-0.04%
2024/06/19	7.2	110.19	0	0.00	109.00	7.2	13,472	0.05%
2024/06/18	4.2	112.54	19	112.92	113.00	-14.9	13,322	-0.11%
2024/06/17	107	117.85	104.5	117.56	115.00	2.5	13,209	0.02%	大買/大賣/
2024/06/14	25	118.54	14.2	118.34	114.00	10.8	13,017	0.08%
2024/06/13	7.3	113.45	4	111.38	115.50	3.3	12,489	0.03%
2024/06/12	14	114.96	11	114.05	113.00	3	12,251	0.02%
2024/06/11	2	111.25	0	0.00	111.50	2	12,076	0.02%
2024/06/07	4	113.63	2	111.25	111.50	2	12,070	0.02%
2024/06/06	32	112.30	22	112.20	114.00	10	11,940	0.08%
2024/06/05	0.1	106.50	0	0.00	107.50	0.1	11,659	0.00%
2024/06/04	4	109.50	3.5	108.14	106.50	0.5	11,637	0.00%
2024/06/03	12	113.29	15	113.23	112.50	-3	11,629	-0.03%
2024/05/31	4	110.13	1.5	110.33	110.50	2.5	11,542	0.02%
2024/05/30	6.6	111.80	40	112.44	111.00	-33.4	11,518	-0.29%
2024/05/29	26	115.40	3	115.17	114.00	23	11,426	0.20%
2024/05/28	9	114.67	22	113.17	117.50	-13	11,323	-0.12%
2024/05/27	7.4	113.91	22	114.18	112.50	-14.6	11,037	-0.13%
2024/05/24	16.2	111.63	11.1	112.64	113.50	5.1	10,881	0.05%
2024/05/23	20	111.85	10	110.60	109.50	10	10,741	0.09%
2024/05/22	94.5	110.46	87	111.24	111.50	7.5	10,565	0.07%
2024/05/21	12	106.50	0.2	106.32	105.50	11.8	10,280	0.11%
2024/05/20	2	104.50	0	0.00	104.00	2	10,279	0.02%
2024/05/17	4.1	105.02	0	0.00	106.00	4.1	10,286	0.04%
2024/05/16	5.1	107.51	5	108.90	107.00	0.1	10,499	0.00%
2024/05/15	5	104.70	2	105.00	104.50	3	10,512	0.03%
2024/05/14	0	0.00	2	104.75	105.00	-2	10,563	-0.02%
2024/05/13	3	103.83	1.3	106.09	104.00	1.7	10,807	0.02%
2024/05/10	2.2	108.23	0	0.00	109.00	2.2	10,763	0.02%
2024/05/09	2	105.25	7	106.64	106.50	-5	10,623	-0.05%
2024/05/08	4	103.00	0	0.00	103.00	4	10,448	0.04%
2024/05/07	9	102.28	18	102.08	103.50	-9	10,350	-0.09%
2024/05/06	0.1	108.00	3	107.00	106.00	-2.9	9,979	-0.03%
2024/05/03	0	0.00	1	111.50	107.00	-1	9,902	-0.01%
2024/05/02	2	109.00	0	0.00	107.50	2	9,780	0.02%
2024/04/30	5.5	110.36	6	110.00	109.50	-0.5	9,739	-0.01%
2024/04/29	6.1	110.34	45.1	110.46	109.50	-39	9,674	-0.40%
2024/04/26	7	113.93	23	111.20	110.00	-16	9,670	-0.17%
2024/04/25	2	113.75	2	112.75	111.50	0	9,490	0.00%
2024/04/24	45	111.90	26	111.94	111.00	19	9,347	0.20%
2024/04/23	2	108.00	1	106.00	109.00	1	9,238	0.01%
2024/04/22	5	110.50	6	111.58	107.00	-1	9,079	-0.01%
2024/04/19	4.1	110.13	9	110.61	110.00	-4.9	8,913	-0.05%
2024/04/18	8	112.94	5	113.70	111.50	3	8,768	0.03%
2024/04/17	28.1	109.53	8	108.81	111.00	20.1	8,658	0.23%
2024/04/16	28.3	107.23	42	107.77	107.50	-13.7	8,395	-0.16%
2024/04/15	19.9	116.78	9	117.33	116.00	10.9	8,153	0.13%
2024/04/12	27	118.59	71	120.01	121.50	-44	8,020	-0.55%
2024/04/11	51.1	120.29	25	120.20	118.50	26.1	7,824	0.33%
2024/04/10	91.5	122.99	105	125.75	124.00	-13.5	7,812	-0.17%	大賣/
2024/04/09	50	115.76	43	117.66	117.50	7	7,233	0.10%
2024/04/08	26	112.23	155	111.57	111.50	-129	6,703	-1.92%	大賣/鉅額交易
2024/04/03	67	118.66	30.1	119.40	116.50	37	6,408	0.58%
2024/04/02	103	112.26	28	115.43	117.50	75	5,728	1.31%	大買/
2024/04/01	123	103.89	51	105.23	107.00	72	5,015	1.44%	大買/
2024/03/29	67	96.92	82.3	97.24	98.30	-15.3	4,421	-0.35%
2024/03/28	41	87.59	43.6	88.47	89.40	-2.6	3,870	-0.07%
2024/03/27	12.2	86.18	11	84.80	84.60	1.2	3,696	0.03%
2024/03/26	0.1	85.10	2.3	86.70	85.70	-2.2	3,698	-0.06%
2024/03/25	0.1	85.20	3	86.10	84.80	-3	3,635	-0.08%
2024/03/19	0	0.00	3	83.93	83.50	-3	3,659	-0.08%
2024/03/18	2	82.95	0	0.00	83.70	2	3,672	0.05%
2024/03/15	0	0.00	2	82.40	81.50	-2	3,674	-0.05%
2024/03/13	0.2	83.00	0	0.00	81.50	0.2	3,729	0.01%
2024/03/12	6.3	84.06	0	0.00	83.40	6.3	3,729	0.17%
2024/03/08	4.3	87.32	1	85.00	85.50	3.3	3,807	0.09%
2024/03/07	5	88.78	0	0.00	88.70	5	3,762	0.13%
2024/03/06	2	91.10	0	0.00	91.10	2	3,732	0.05%
2024/03/04	1	90.90	1	90.80	90.80	0	3,730	0.00%
2024/03/01	4	90.80	4	91.30	90.60	0	3,747	0.00%
2024/02/29	0	0.00	6	89.32	89.20	-6	3,722	-0.16%
2024/02/27	4	86.45	0	0.00	86.00	4	3,707	0.11%
2024/02/26	2	88.55	2	88.80	89.00	0	3,689	0.00%
2024/02/23	8.2	91.06	6	88.90	88.90	2.2	3,728	0.06%
2024/02/22	4	89.98	0	0.00	89.70	4	3,735	0.11%
2024/02/21	1	90.80	0	0.00	90.30	1	3,783	0.03%
2024/02/20	2.3	92.51	2	91.35	91.10	0.3	3,790	0.01%
2024/02/19	13	97.04	18	94.34	92.80	-5	3,790	-0.13%
2024/02/16	3.8	94.08	4.3	94.81	94.80	-0.5	3,690	-0.01%
2024/02/15	4	90.73	52	89.51	91.00	-48	3,687	-1.30%
2024/02/05	30	91.30	41	91.17	89.60	-11	3,690	-0.30%
2024/02/02	4	85.50	7	86.37	86.70	-3	3,620	-0.08%
2024/01/30	1	84.60	2	84.60	84.60	-1	3,686	-0.03%
2024/01/26	1	82.90	0	0.00	82.80	1	3,812	0.03%
2024/01/25	1	85.20	0	0.00	84.00	1	3,996	0.03%
2024/01/23	2	85.50	2	85.55	85.20	0	4,251	0.00%
2024/01/22	0	0.00	3	86.07	86.20	-3	4,309	-0.07%
2024/01/18	2	81.60	0	0.00	80.20	2	4,347	0.05%
2024/01/17	3.1	81.52	0	0.00	80.50	3.1	4,411	0.07%
2024/01/16	1	84.60	0	0.00	84.60	1	4,438	0.02%
2024/01/12	2	88.10	5	87.68	85.80	-3	4,632	-0.06%
2024/01/11	22	85.38	1	85.80	85.50	21	4,688	0.45%
2024/01/10	1	86.10	0	0.00	84.60	1	4,903	0.02%
2024/01/09	1	86.40	1	86.00	86.70	0	4,995	0.00%
2024/01/05	35	86.99	1	87.10	87.00	34	5,090	0.67%
2024/01/04	61	87.99	60	88.59	85.60	1	5,041	0.02%
2024/01/03	5	85.42	2	85.20	85.20	3	4,974	0.06%
2024/01/02	1.3	84.75	0	0.00	84.60	1.3	5,032	0.03%
2023/12/29	0	0.00	8	85.60	84.80	-8	5,105	-0.16%
2023/12/22	0	0.00	1	82.70	82.40	-1	5,777	-0.02%
2023/12/15	1	82.60	0	0.00	84.50	1	6,388	0.02%
2023/12/14	0	0.00	2	83.75	84.30	-2	6,420	-0.03%
2023/12/13	1	82.50	1	82.10	81.60	0	6,384	0.00%
2023/12/12	1	82.70	0	0.00	82.20	1	6,416	0.02%
2023/12/11	0	0.00	7	84.83	83.50	-7	6,444	-0.11%
2023/12/08	0	0.00	1	83.00	82.80	-1	6,443	-0.02%
2023/12/07	5	81.34	0	0.00	81.20	5	6,451	0.08%
2023/12/06	9	84.49	0	0.00	82.00	9	6,465	0.14%
2023/12/04	3	87.00	3	87.47	87.10	0	6,510	0.00%
2023/12/01	6	86.25	2	87.20	87.00	4	6,698	0.06%
2023/11/30	0	0.00	2	89.40	88.70	-2	7,014	-0.03%
2023/11/29	6	89.55	4	88.95	88.20	2	7,394	0.03%
2023/11/28	1	88.20	2	88.00	88.90	-1	7,714	-0.01%
2023/11/27	2	85.40	0	0.00	85.50	2	8,433	0.02%
2023/11/24	3	87.20	3	89.10	87.20	0	9,029	0.00%
2023/11/21	1	89.70	11	89.63	90.60	-10	9,307	-0.11%
2023/11/20	9	90.33	9	89.83	90.80	0	9,322	0.00%
2023/11/17	3	89.20	4.5	89.07	89.70	-1.5	9,256	-0.02%
2023/11/16	0	0.00	29	87.82	88.50	-29	9,366	-0.31%
2023/11/15	6	89.28	23.5	89.15	89.80	-17.5	9,390	-0.19%
2023/11/14	12	85.75	0	0.00	86.80	12	9,363	0.13%
2023/11/13	79	88.91	4	86.98	87.30	75	9,343	0.80%
2023/11/10	6	85.20	10	86.50	87.20	-4	9,237	-0.04%
2023/11/09	5	83.90	5	83.50	83.50	0	9,025	0.00%
2023/11/08	2	82.90	0	0.00	83.10	2	8,966	0.02%
2023/11/07	0	0.00	4.1	83.62	84.00	-4.1	8,941	-0.05%
2023/11/06	2	83.05	5	82.62	83.10	-3	8,904	-0.03%
2023/11/03	0	0.00	1	81.50	80.80	-1	8,842	-0.01%
2023/11/02	8	82.76	5	82.30	81.10	3	8,803	0.03%
2023/11/01	7	80.77	9.2	80.14	80.20	-2.2	8,687	-0.03%
2023/10/31	2.2	76.30	1	76.00	75.90	1.2	8,540	0.01%
2023/10/30	9	79.31	6	79.10	79.20	3	8,509	0.04%
2023/10/27	7	80.49	7	82.87	80.10	0	8,493	0.00%
2023/10/26	9	81.20	7	81.26	80.40	2	8,546	0.02%
2023/10/25	9	83.66	8	83.68	83.00	1	8,644	0.01%
2023/10/24	11	81.55	12	81.01	83.00	-1	8,934	-0.01%
2023/10/23	6	79.55	6	79.47	78.60	0	9,231	0.00%
2023/10/20	4	77.55	2	76.55	80.00	2	9,253	0.02%
2023/10/19	3	77.93	3.1	77.75	76.90	-0.1	9,169	0.00%
2023/10/18	8.1	79.77	6	79.37	79.00	2.1	9,114	0.02%
2023/10/17	1	87.00	0	0.00	86.30	1	9,011	0.01%
2023/10/16	1	90.00	0	0.00	89.30	1	8,989	0.01%
2023/10/13	1	93.20	1	91.30	90.60	0	9,086	0.00%
2023/10/12	2	94.95	1	96.00	94.50	1	9,057	0.01%
2023/10/11	4	95.90	6	97.20	94.40	-2	9,041	-0.02%
2023/10/05	5	95.48	0	0.00	94.80	5	8,794	0.06%
2023/10/04	2	93.45	4.4	93.32	93.90	-2.4	8,686	-0.03%
2023/10/03	13	95.83	12	94.87	94.40	1	8,606	0.01%
2023/10/02	20	93.67	19	93.82	94.20	1	8,398	0.01%
2023/09/28	17	90.72	16	91.09	91.20	1	8,187	0.01%
2023/09/26	9	89.66	7	90.31	87.60	2	7,972	0.03%
2023/09/25	13.6	88.84	5	89.10	89.10	8.6	7,783	0.11%
2023/09/22	7	86.04	7	86.27	86.10	0	7,668	0.00%
2023/09/21	3	81.10	3	81.50	81.10	0	7,431	0.00%
2023/09/18	2	86.25	1	86.20	85.60	1	7,240	0.01%
2023/09/15	12	87.74	12	87.37	87.40	0	7,212	0.00%
2023/09/14	7	86.36	7	86.40	86.80	0	7,154	0.00%
2023/09/13	0	0.00	6	85.90	85.30	-6	7,103	-0.08%
2023/09/12	3	87.40	3	87.90	87.40	0	7,055	0.00%
2023/09/11	4	87.40	8	89.05	87.00	-4	7,017	-0.06%
2023/09/08	7	90.70	8	90.94	90.60	-1	6,977	-0.01%
2023/09/07	2	92.90	1	92.80	92.30	1	6,860	0.01%
2023/09/06	22	94.38	22	94.66	94.30	0	6,786	0.00%
2023/09/05	37	94.88	34	94.72	94.90	3	6,575	0.05%
2023/09/04	38.1	92.78	37	91.40	90.20	1.1	6,214	0.02%
2023/09/01	19.1	97.73	21	98.10	96.60	-1.9	5,864	-0.03%
2023/08/31	54	97.71	96	97.83	98.40	-42	5,502	-0.76%
2023/08/30	26	92.53	78	94.93	96.40	-52	4,725	-1.10%
2023/08/29	19	88.42	17.3	87.88	87.70	1.7	4,088	0.04%
2023/08/28	0	0.00	0.1	83.50	83.00	-0.1	3,758	0.00%
2023/08/25	0	0.00	1	82.00	82.70	-1	3,720	-0.03%
2023/08/24	4	83.33	5	83.02	82.90	-1	3,679	-0.03%
2023/08/23	2.1	81.32	2	81.25	81.30	0.1	3,611	0.00%
2023/08/22	8.1	83.12	7.1	83.37	81.60	0.9	3,604	0.03%
2023/08/21	8	81.33	23	81.34	82.30	-15	3,464	-0.43%
2023/08/18	2	80.20	2.1	80.42	79.30	-0.1	3,386	0.00%
2023/08/17	3	73.10	0	0.00	80.00	3	3,273	0.09%
2023/08/16	1	72.60	1	72.90	73.80	0	3,223	0.00%
2023/08/10	0	0.00	1	73.70	74.00	-1	3,215	-0.03%
2023/08/08	0.2	76.40	0	0.00	75.70	0.2	3,200	0.00%
2023/08/07	7	78.03	7.2	78.76	78.80	-0.2	3,205	0.00%
2023/08/04	0.2	74.80	0	0.00	74.60	0.2	3,186	0.00%
2023/08/02	1	75.50	1	75.40	75.70	0	3,155	0.00%
2023/08/01	2	78.10	1	78.80	77.70	1	3,066	0.03%
2023/07/31	0.1	78.70	0	0.00	79.20	0.1	3,016	0.00%
2023/07/28	13.2	83.24	10.2	83.85	81.70	3	2,893	0.10%
2023/07/27	8.3	86.26	6	86.53	83.50	2.3	2,734	0.08%
2023/07/26	125	88.83	14	87.54	82.20	111	2,363	4.70%	大買/鉅額交易
2023/07/25	1	84.20	1	85.90	85.90	0	1,976	0.00%
2023/07/24	2	78.60	3	78.80	78.10	-1	1,902	-0.05%
2023/07/21	1	77.70	2	77.95	78.30	-1	1,858	-0.05%
2023/07/20	8	79.14	11	78.54	77.80	-3	1,825	-0.16%
2023/07/19	9	78.81	3	77.93	78.10	6	1,687	0.36%
2023/07/18	27	77.38	14	76.83	78.00	13	1,612	0.81%
2023/07/17	7	75.84	6	76.30	75.60	1	1,464	0.07%
2023/07/14	1	72.00	1	71.90	72.00	0	1,421	0.00%
2023/07/13	0	0.00	3	70.33	70.70	-3	1,413	-0.21%
2023/07/12	2	69.30	0	0.00	68.00	2	1,374	0.15%
2023/07/10	0	0.00	2	67.50	66.60	-2	1,370	-0.15%
2023/07/07	2	69.30	0	0.00	69.30	2	1,369	0.15%
2023/07/03	0	0.00	0.3	70.50	70.00	-0.3	1,370	-0.02%
2023/06/27	1	68.30	0	0.00	68.30	1	1,443	0.07%
2023/06/20	0	0.00	1	70.80	70.50	-1	1,490	-0.07%
2023/06/12	1	71.70	0	0.00	71.70	1	1,470	0.07%
2023/06/08	2	71.75	0	0.00	71.20	2	1,481	0.13%
2023/05/31	1	71.80	0	0.00	72.10	1	1,494	0.07%
2023/05/29	0	0.00	5	71.68	72.30	-5	1,474	-0.34%
2023/05/26	4	71.30	0	0.00	69.00	4	1,465	0.27%
2023/05/25	1	71.00	0	0.00	70.70	1	1,457	0.07%
2023/05/23	0	0.00	1	71.30	71.80	-1	1,459	-0.07%
2023/05/22	8	71.76	9	71.37	70.80	-1	1,457	-0.07%
2023/05/16	0	0.00	2	67.00	67.10	-2	1,442	-0.14%
2023/05/10	4	65.93	5	65.84	65.50	-1	1,464	-0.07%
2023/05/04	0	0.00	4	69.23	69.40	-4	1,518	-0.26%
2023/05/02	1	70.50	0	0.00	70.40	1	1,723	0.06%
2023/04/28	1	69.90	0	0.00	69.90	1	1,752	0.06%
2023/04/27	1	68.50	0.1	72.00	70.10	0.9	1,748	0.05%
2023/04/25	0.1	69.30	0	0.00	69.10	0.1	1,757	0.01%
2023/04/21	1	72.50	2	72.50	72.20	-1	1,731	-0.06%
2023/04/20	1	74.80	0	0.00	74.10	1	1,724	0.06%
2023/04/19	2	74.65	0	0.00	74.60	2	1,765	0.11%
2023/04/18	1	77.40	0	0.00	76.70	1	1,737	0.06%
2023/04/13	1	77.00	0	0.00	76.90	1	1,722	0.06%
2023/04/12	0	0.00	1	78.60	78.30	-1	1,715	-0.06%
2023/04/07	1	76.80	0	0.00	76.70	1	1,695	0.06%
2023/03/29	2	77.25	0	0.00	77.30	2	1,664	0.12%
2023/03/28	1	76.60	0	0.00	76.20	1	1,659	0.06%
2023/03/27	0	0.00	1	77.90	77.20	-1	1,663	-0.06%
2023/03/24	1	77.00	0	0.00	77.50	1	1,675	0.06%
2023/03/14	0	0.00	9	74.41	74.90	-9	1,916	-0.47%
2023/03/13	2	74.60	2	74.30	75.20	0	1,941	0.00%
2023/03/10	3.1	75.74	2	74.30	74.30	1.1	1,967	0.06%
2023/03/09	14	78.09	10	77.20	77.50	4	2,000	0.20%
2023/03/08	1	76.70	0	0.00	76.80	1	2,013	0.05%
2023/03/06	5	77.00	5	78.20	78.40	0	2,025	0.00%
2023/03/01	0	0.00	8	74.10	75.20	-8	2,293	-0.35%
2023/02/22	1	75.60	0	0.00	75.70	1	2,411	0.04%
2023/02/21	0.1	77.50	0	0.00	77.40	0.1	2,466	0.00%
2023/02/20	0	0.00	1	78.00	78.40	-1	2,663	-0.04%
2023/02/17	3.1	77.60	0	0.00	77.90	3.1	2,713	0.11%
2023/02/14	0	0.00	1	76.40	77.00	-1	2,905	-0.03%
2023/02/10	1.2	77.17	5	77.22	75.90	-3.8	2,976	-0.13%
2023/02/09	0.1	78.83	1	78.40	78.10	-0.9	3,002	-0.03%
2023/02/06	2.4	79.82	0	0.00	79.40	2.4	3,448	0.07%
2023/02/03	0	0.00	2	82.80	81.90	-2	3,419	-0.06%
2023/02/02	6	81.37	0	0.00	82.70	6	3,401	0.18%
2023/02/01	10	82.66	10	82.49	82.80	0	3,352	0.00%
2023/01/31	11	80.60	15	80.91	81.10	-4	3,291	-0.12%
2023/01/30	1	76.00	0	0.00	76.10	1	3,170	0.03%
2023/01/16	5	74.10	5	73.20	73.20	0	3,150	0.00%
2023/01/09	6	76.53	1	76.90	76.70	5	3,121	0.16%
2023/01/05	2	73.10	0	0.00	73.10	2	3,137	0.06%
2022/12/28	0	0.00	3	71.00	71.50	-3	3,153	-0.10%
2022/12/21	0	0.00	2	71.10	71.00	-2	3,214	-0.06%
2022/12/20	0	0.00	1	72.00	72.20	-1	3,216	-0.03%
2022/12/16	2	75.80	0	0.00	73.50	2	3,217	0.06%
2022/12/14	0	0.00	1	76.20	77.10	-1	3,213	-0.03%
2022/12/12	1	75.80	0	0.00	76.50	1	3,246	0.03%
2022/12/07	0	0.00	4	73.65	72.30	-4	3,413	-0.12%
2022/12/06	2	77.00	1	76.10	75.20	1	3,369	0.03%
2022/12/05	3	77.10	0	0.00	77.10	3	3,295	0.09%
2022/12/01	0	0.00	2	76.50	76.30	-2	3,259	-0.06%
2022/11/30	1	76.10	0	0.00	76.20	1	3,217	0.03%
2022/11/25	3	75.80	2	76.30	75.00	1	3,183	0.03%
2022/11/24	6	77.03	1	77.10	77.20	5	3,155	0.16%
2022/11/23	17	76.09	16	76.12	76.30	1	3,090	0.03%
2022/11/22	2	74.10	2	73.90	73.90	0	2,927	0.00%
2022/11/18	2	74.85	0	0.00	73.50	2	2,894	0.07%
2022/11/17	2	74.50	2	74.30	74.60	0	2,884	0.00%
2022/11/16	7	76.67	2	74.64	75.10	5	2,832	0.18%
2022/11/15	0	0.00	21	71.81	71.50	-21	2,654	-0.79%
2022/11/14	1	70.50	0	0.00	70.10	1	2,625	0.04%
2022/11/11	9	70.19	9	70.79	70.30	0	2,613	0.00%
2022/11/07	0.1	67.40	1	68.10	67.30	-0.9	2,410	-0.04%
2022/11/04	14	67.34	10	67.32	67.80	4	2,359	0.17%
2022/11/03	11	65.08	17	62.87	66.70	-6	2,214	-0.27%
2022/11/02	6	58.60	6	61.20	61.20	0	1,993	0.00%
2022/10/31	6	54.85	0	0.00	54.80	6	1,933	0.31%
2022/10/24	6	56.15	6	55.20	55.10	0	2,122	0.00%
2022/10/12	0	0.00	0.4	54.60	54.90	-0.4	2,284	-0.02%
2022/10/04	0	0.00	0.4	59.80	59.90	-0.4	2,343	-0.02%
2022/09/21	2	69.00	2	68.35	68.10	0	2,542	0.00%
2022/09/20	1	69.50	1	69.00	68.90	0	2,534	0.00%
2022/09/19	0	0.00	35	69.50	69.50	-35	2,520	-1.39%
2022/09/16	3	70.73	3	71.30	70.40	0	2,486	0.00%
2022/09/15	0.2	69.00	1	69.40	69.40	-0.8	2,275	-0.03%
2022/09/14	1	67.30	1	67.70	68.30	0	2,261	0.00%
2022/09/13	0	0.00	3	68.30	68.40	-3	2,257	-0.13%
2022/09/08	1	66.90	1	67.10	66.80	0	2,272	0.00%
2022/09/01	1	67.30	0	0.00	67.40	1	2,230	0.04%
2022/08/31	37	68.02	3	67.93	68.00	34	2,218	1.53%
2022/08/29	1	65.60	20	65.00	66.10	-19	2,190	-0.87%
2022/08/26	1	67.30	0	0.00	67.10	1	2,194	0.05%
2022/08/25	1	68.30	20	67.40	67.40	-19	2,177	-0.87%
2022/08/24	41.1	69.12	1	69.10	67.90	40.1	2,173	1.84%
2022/08/23	1	65.50	0	0.00	65.90	1	2,120	0.05%
2022/08/19	2	68.25	3	67.40	68.60	-1	2,064	-0.05%
2022/08/18	1	66.90	0	0.00	66.90	1	2,032	0.05%
2022/08/17	1	69.50	0	0.00	69.60	1	1,981	0.05%
2022/08/16	0	0.00	6	68.00	68.00	-6	1,948	-0.31%
2022/08/15	0	0.00	1	68.00	68.00	-1	1,939	-0.05%
2022/08/10	1	64.10	0	0.00	64.40	1	1,898	0.05%
2022/08/09	4	63.20	0	0.00	63.70	4	1,887	0.21%
2022/08/03	2	65.45	0	0.00	64.90	2	1,736	0.12%
2022/07/26	2	73.70	4	73.50	73.20	-2	1,537	-0.13%
2022/07/22	3	73.60	2	74.70	74.90	1	1,490	0.07%
2022/07/21	0	0.00	1	75.00	76.30	-1	1,427	-0.07%
2022/07/20	1	74.30	0	0.00	74.60	1	1,397	0.07%
2022/07/11	0	0.00	4	72.73	72.70	-4	1,318	-0.30%
2022/07/08	0	0.00	2	70.25	70.80	-2	1,292	-0.15%
2022/07/07	1	67.00	1	68.70	67.10	0	1,276	0.00%
2022/07/06	6	69.80	3	68.10	68.00	3	1,246	0.24%
2022/07/05	2	70.30	0	0.00	70.90	2	1,222	0.16%
2022/07/01	2	69.75	1	68.70	68.40	1	1,188	0.08%
2022/06/29	1	80.60	0	0.00	80.50	1	1,106	0.09%
2022/06/28	1	81.10	0	0.00	81.60	1	1,079	0.09%
2022/06/23	0	0.00	2	81.90	81.90	-2	1,075	-0.19%
2022/06/22	1	84.80	0	0.00	83.70	1	1,064	0.09%
2022/06/17	1	88.40	134	87.03	88.80	-133	1,066	-12.47%	大賣/鉅額交易
2022/06/16	1	93.20	0	0.00	90.50	1	1,072	0.09%
2022/06/13	1	100.00	0	0.00	100.00	1	1,117	0.09%
2022/06/01	1	104.00	0	0.00	103.50	1	1,266	0.08%
2022/05/27	1	101.50	1	102.00	101.50	0	1,246	0.00%
2022/05/24	3	100.50	0	0.00	100.00	3	1,305	0.23%
2022/05/23	0	0.00	3	101.33	102.00	-3	1,306	-0.23%
2022/05/19	1	99.80	0	0.00	100.50	1	1,334	0.07%
2022/05/18	0	0.00	1	101.50	102.00	-1	1,344	-0.07%
2022/05/06	2	102.00	0	0.00	101.50	2	1,527	0.13%
2022/05/03	1	103.00	2	104.75	104.50	-1	1,569	-0.06%
2022/04/29	1	104.00	2	104.50	105.00	-1	1,607	-0.06%
2022/04/22	1	106.00	0	0.00	107.00	1	1,708	0.06%
2022/04/19	1	106.00	1	107.00	106.00	0	1,740	0.00%
2022/04/18	0	0.00	20	102.00	106.00	-20	1,747	-1.14%
2022/04/07	0.6	118.00	0	0.00	116.50	0.6	2,128	0.03%
2022/03/29	0	0.00	2	120.00	120.50	-2	2,557	-0.08%
2022/03/25	7	121.50	0	0.00	122.00	7	2,618	0.27%
2022/03/24	0.4	122.00	0	0.00	122.00	0.4	2,634	0.01%
2022/03/22	2	119.00	6	119.17	122.00	-4	2,650	-0.15%
2022/03/21	2	121.00	0	0.00	121.00	2	2,659	0.08%
2022/03/18	1	115.00	0	0.00	117.00	1	2,658	0.04%
2022/03/16	1	113.00	0	0.00	113.50	1	2,649	0.04%
2022/03/15	1	115.00	0	0.00	115.00	1	2,640	0.04%
2022/03/10	0.1	123.38	0	0.00	123.00	0.1	2,663	0.00%
2022/03/08	1	123.00	0.1	121.50	120.50	0.9	2,697	0.03%
2022/03/07	1.3	123.39	0	0.00	121.50	1.3	2,688	0.05%
2022/03/04	0.1	128.00	0	0.00	129.00	0.1	2,662	0.00%
2022/03/03	0.1	129.00	0	0.00	129.00	0.1	2,708	0.00%
2022/03/02	0.1	128.50	10	129.00	130.00	-9.9	2,761	-0.36%
2022/03/01	0.1	129.50	0	0.00	129.00	0.1	2,895	0.00%
2022/02/25	20.1	128.00	4	128.00	129.00	16.1	3,079	0.52%
2022/02/24	0.2	128.00	0	0.00	127.50	0.2	3,097	0.01%
2022/02/23	0.1	129.50	0	0.00	129.50	0.1	3,115	0.00%
2022/02/22	21.2	127.60	0	0.00	130.00	21.2	3,181	0.67%
2022/02/21	0	0.00	0.5	129.00	129.50	-0.5	3,204	-0.02%
2022/02/18	0.1	129.50	0	0.00	129.00	0.1	3,228	0.00%
2022/02/17	0.1	129.50	0	0.00	130.00	0.1	3,255	0.00%
2022/02/15	0.2	129.50	0	0.00	130.50	0.2	3,279	0.01%
2022/02/14	0.1	128.50	0	0.00	128.00	0.1	3,310	0.00%
2022/02/11	0.3	131.56	0	0.00	131.00	0.3	3,300	0.01%
2022/02/10	0	0.00	1	134.50	133.00	-1	3,326	-0.03%
2022/02/09	1	132.50	0	0.00	134.00	1	3,333	0.03%
2022/02/08	0	0.00	1	131.00	130.50	-1	3,327	-0.03%
2022/02/07	0	0.00	0.4	127.00	127.50	-0.4	3,345	-0.01%
2022/01/26	5	125.50	0	0.00	125.00	5	3,408	0.15%
2022/01/25	1	128.00	0	0.00	126.50	1	3,431	0.03%
2022/01/24	1.3	128.50	0	0.00	129.00	1.3	3,466	0.04%
2022/01/21	0	0.00	2	130.50	130.50	-2	3,516	-0.06%
2022/01/17	0	0.00	5	132.50	132.50	-5	3,756	-0.13%
2022/01/14	0	0.00	30	128.28	130.00	-30	3,787	-0.79%
2022/01/11	5	132.00	0	0.00	132.50	5	4,007	0.12%
2022/01/10	1	132.50	1	132.50	132.00	0	4,062	0.00%
2022/01/07	1	133.50	2	132.25	131.50	-1	4,275	-0.02%
2022/01/06	11.1	138.31	0	0.00	136.00	11.1	4,244	0.26%
2022/01/05	1	135.00	14	137.57	139.50	-13	4,282	-0.30%
2022/01/04	19	139.03	33	141.32	138.50	-14	4,343	-0.32%
2022/01/03	19	144.97	2	141.50	141.00	17	4,405	0.39%
2021/12/30	6.5	143.54	5	143.60	142.00	1.5	4,492	0.03%
2021/12/29	6.1	138.92	5	139.60	139.50	1.1	4,709	0.02%
2021/12/28	1.4	137.21	1.3	136.60	137.00	0.2	4,773	0.00%
2021/12/27	0	0.00	1	135.00	134.50	-1	4,847	-0.02%
2021/12/24	5.9	135.93	1	135.00	135.00	4.9	4,984	0.10%
2021/12/23	19	139.13	13	137.62	138.00	6	5,076	0.12%
2021/12/22	0	0.00	3	131.83	132.00	-3	5,060	-0.06%
2021/12/21	8.3	130.82	3	131.00	131.00	5.3	5,297	0.10%
2021/12/20	7	129.43	0	0.00	128.50	7	5,481	0.13%
2021/12/15	1	126.00	0	0.00	126.00	1	6,463	0.02%
2021/12/13	0.5	129.00	0	0.00	128.00	0.5	7,412	0.01%
2021/12/10	5	131.50	0	0.00	129.00	5	7,508	0.07%
2021/12/09	6	128.67	1	128.50	128.50	5	7,461	0.07%
2021/12/07	1	127.50	0	0.00	128.00	1	7,474	0.01%
2021/12/03	1	129.00	0	0.00	129.00	1	7,522	0.01%
2021/11/29	24	124.58	4	124.50	125.00	20	7,727	0.26%
2021/11/26	6	127.92	7	126.43	126.50	-1	7,818	-0.01%
2021/11/25	8	131.50	15	131.27	130.00	-7	7,770	-0.09%
2021/11/24	14	132.75	10	131.90	133.50	4	7,632	0.05%
2021/11/23	1	127.00	2	127.75	127.50	-1	7,436	-0.01%
2021/11/22	6	128.08	2	127.50	129.00	4	7,428	0.05%
2021/11/19	8	125.38	5	127.50	125.00	3	7,390	0.04%
2021/11/18	1	127.00	0	0.00	127.50	1	7,340	0.01%
2021/11/16	0	130.00	0	0.00	127.50	0	7,295	0.00%
2021/11/15	2	129.00	2	130.00	129.00	0	7,281	0.00%
2021/11/10	0	0.00	1.1	129.50	129.50	-1.1	7,293	-0.01%
2021/11/09	1	128.50	3	128.50	129.00	-2	7,311	-0.03%
2021/11/08	1	129.50	21	129.02	128.50	-20	7,272	-0.28%
2021/11/04	3	132.33	3.1	131.52	131.00	-0.1	7,244	0.00%
2021/11/03	7.5	132.00	13	132.12	131.50	-5.5	7,220	-0.08%
2021/11/02	1	128.50	5	129.00	128.00	-4	7,170	-0.06%
2021/11/01	0	0.00	2	128.50	129.00	-2	7,138	-0.03%
2021/10/29	2.1	130.95	1	131.00	128.50	1.1	7,142	0.02%
2021/10/28	6	128.58	0	0.00	129.00	6	7,075	0.08%
2021/10/27	6	127.58	3	129.17	128.00	3	7,004	0.04%
2021/10/26	4	129.75	0	0.00	128.50	4	6,948	0.06%
2021/10/22	3	134.00	0	0.00	134.00	3	6,911	0.04%
2021/10/21	1	133.00	2	133.50	132.00	-1	6,891	-0.01%
2021/10/20	3	133.83	1	132.50	133.50	2	6,784	0.03%
2021/10/18	1	134.50	2	134.50	136.50	-1	6,660	-0.02%
2021/10/15	8	131.63	8	137.50	137.50	0	6,615	0.00%
2021/10/12	2	132.25	7	133.14	130.00	-5	6,596	-0.08%
2021/10/08	2	130.00	1	130.50	131.00	1	6,553	0.02%
2021/10/07	53	132.94	72	132.25	132.00	-19	6,464	-0.29%
2021/10/06	42	132.81	36	133.43	132.00	6	6,318	0.09%
2021/10/05	5	141.40	6	140.75	143.00	-1	5,979	-0.02%
2021/10/04	7	141.00	4	139.63	139.00	3	5,891	0.05%
2021/10/01	10	140.70	0	0.00	139.00	10	5,810	0.17%
2021/09/30	1.1	145.12	3	146.33	145.00	-1.9	5,684	-0.03%
2021/09/29	117	145.50	6	146.00	144.50	111	5,556	2.00%	大買/鉅額交易
2021/09/28	23	147.37	16.1	151.99	153.00	6.9	5,462	0.13%
2021/09/27	17.2	158.17	93	157.70	156.00	-75.8	5,198	-1.46%
2021/09/24	114	167.04	28.2	165.31	166.50	85.8	4,978	1.72%	大買/
2021/09/23	72	165.01	69.5	166.04	167.00	2.5	4,785	0.05%
2021/09/22	8.1	158.05	23.9	156.94	157.00	-15.8	4,389	-0.36%
2021/09/17	38	154.94	74	153.23	160.00	-36	4,134	-0.87%
2021/09/16	21.4	149.18	36	150.03	151.50	-14.6	3,591	-0.41%
2021/09/15	1	143.50	7	142.00	142.00	-6	3,144	-0.19%
2021/09/14	2	136.00	2	137.50	138.00	0	3,062	0.00%
2021/09/13	6	137.67	2	140.00	137.50	4	3,079	0.13%
2021/09/10	0	0.00	2	138.50	138.50	-2	3,093	-0.06%
2021/09/09	1	135.00	2	135.25	136.50	-1	3,073	-0.03%
2021/09/08	1	135.50	5	132.50	131.50	-4	3,053	-0.13%
2021/09/07	1	137.00	3	137.33	138.50	-2	3,003	-0.07%
2021/09/06	31	140.77	12	142.08	138.00	19	3,013	0.63%
2021/09/03	11	139.73	5	140.10	140.00	6	2,975	0.20%
2021/09/02	14.1	140.08	23	141.65	140.00	-8.9	3,111	-0.29%
2021/09/01	10.4	141.53	18	137.19	142.50	-7.6	3,053	-0.25%
2021/08/26	1	129.50	0	0.00	129.50	1	2,909	0.03%
2021/08/24	3	131.67	0	0.00	130.50	3	2,897	0.10%
2021/08/23	2	129.75	1	130.00	129.50	1	2,885	0.03%
2021/08/20	0	0.00	0.3	127.50	128.00	-0.3	2,874	-0.01%
2021/08/19	0	0.00	0.1	128.02	128.50	-0.1	2,861	0.00%
2021/08/17	1	129.50	1	129.00	129.00	0	2,823	0.00%
2021/08/16	1	125.00	0.2	127.50	128.00	0.8	2,801	0.03%
2021/08/13	16	130.31	0	0.00	128.50	16	2,742	0.58%
2021/08/12	2	131.00	2	133.00	133.00	0	2,734	0.00%
2021/08/11	2	133.00	2	132.75	131.00	0	2,745	0.00%
2021/08/10	1	131.50	1	132.00	132.50	0	2,743	0.00%
2021/08/06	3	137.00	0	0.00	137.00	3	2,777	0.11%
2021/08/04	5	138.40	1	138.50	139.50	4	2,820	0.14%
2021/08/03	1	135.00	1	137.50	135.50	0	2,806	0.00%
2021/08/02	1	136.50	0	0.00	136.00	1	2,796	0.04%
2021/07/30	4	139.75	4	139.75	137.00	0	2,797	0.00%
2021/07/23	1	142.50	0	0.00	139.50	1	2,915	0.03%
2021/07/22	6	142.00	6	142.83	141.50	0	2,976	0.00%
2021/07/21	1	141.00	2	141.00	139.50	-1	2,986	-0.03%
2021/07/20	7	143.86	2	141.00	140.50	5	3,017	0.17%
2021/07/19	40	150.93	4	148.75	148.00	36	3,091	1.16%
2021/07/16	9	159.17	9	157.89	160.00	0	3,023	0.00%
2021/07/15	0.2	152.50	12	153.71	153.50	-11.8	2,946	-0.40%
2021/07/14	7	147.79	2	149.25	149.00	5	2,897	0.17%
2021/07/13	16	150.50	16	151.63	149.50	0	2,884	0.00%
2021/07/12	8	150.00	9	150.78	150.50	-1	2,879	-0.03%
2021/07/09	5	149.70	5.5	150.23	147.00	-0.5	2,943	-0.02%
2021/07/08	10	147.90	7	147.64	147.00	3	3,009	0.10%
2021/07/07	1	149.00	3	150.00	150.50	-2	2,995	-0.07%
2021/07/06	10	149.05	6	147.17	147.00	4	2,999	0.13%
2021/07/05	1	146.50	2	148.00	148.00	-1	3,027	-0.03%
2021/07/01	0	0.00	1	141.00	140.00	-1	2,987	-0.03%
2021/06/29	9.4	144.38	15.2	144.31	144.50	-5.7	3,045	-0.19%
2021/06/28	0.1	139.00	2	139.00	138.50	-2	2,953	-0.07%
2021/06/24	0	0.00	2	138.00	138.00	-2	2,978	-0.07%
2021/06/23	0.2	135.50	0	0.00	139.00	0.2	2,997	0.01%
2021/06/22	1	133.50	10	132.50	132.50	-9	2,998	-0.30%
2021/06/21	0.2	137.28	0	0.00	137.50	0.2	3,023	0.01%
2021/06/18	0	0.00	1	137.00	136.50	-1	2,997	-0.03%
2021/06/16	3	140.00	0	0.00	137.00	3	2,998	0.10%
2021/06/15	9.2	140.92	7	140.86	140.00	2.2	2,976	0.07%
2021/06/11	20	141.38	31	139.77	138.00	-11	2,924	-0.38%
2021/06/10	9.1	140.15	10	141.25	138.50	-0.9	2,853	-0.03%
2021/06/09	20	127.28	1	132.00	132.00	19	2,689	0.71%
2021/06/08	2	124.50	0	0.00	124.00	2	2,657	0.08%
2021/06/02	2	122.00	0	0.00	122.50	2	2,761	0.07%
2021/05/31	0	0.00	2	126.50	126.50	-2	2,794	-0.07%
2021/05/28	2	125.00	0	0.00	124.00	2	2,807	0.07%
2021/05/26	1	124.50	1	124.50	124.50	0	2,903	0.00%
2021/05/25	0	0.00	7	126.00	124.50	-7	2,950	-0.24%
2021/05/18	1	119.00	0	0.00	119.00	1	3,146	0.03%
2021/05/14	5	116.50	0	0.00	116.00	5	3,138	0.16%
2021/05/12	2	125.25	0	0.00	116.00	2	3,116	0.06%
2021/05/11	4	129.88	0	0.00	127.00	4	3,066	0.13%
2021/05/07	2	136.50	0	0.00	137.50	2	3,041	0.07%
2021/05/06	0	0.00	4	135.75	137.50	-4	3,039	-0.13%
2021/05/05	4	134.13	1	133.50	133.50	3	3,005	0.10%
2021/05/04	2	137.00	3.1	137.98	138.00	-1.1	2,943	-0.04%
2021/05/03	5	141.00	5	140.00	138.00	0	2,912	0.00%
2021/04/29	11	149.05	2	148.50	147.50	9	2,875	0.31%
2021/04/28	2	153.75	17	153.09	154.50	-15	2,841	-0.53%
2021/04/27	13.2	148.18	5	150.10	150.50	8.2	2,816	0.29%
2021/04/26	5	149.80	0	0.00	150.50	5	2,837	0.18%
2021/04/23	9	151.28	20	151.20	150.50	-11	2,814	-0.39%
2021/04/22	13	145.42	15	146.83	145.00	-2	2,748	-0.07%
2021/04/21	11	143.59	8	143.81	144.00	3	2,669	0.11%
2021/04/20	0	0.00	3	142.17	142.50	-3	2,655	-0.11%
2021/04/19	0	0.00	1	140.00	140.00	-1	2,647	-0.04%
2021/04/15	9	137.39	0	0.00	141.50	9	2,620	0.34%
2021/04/14	1	139.50	0	0.00	142.50	1	2,552	0.04%
2021/04/13	1	143.00	0	0.00	143.50	1	2,480	0.04%
2021/04/12	0	0.00	0.1	144.00	143.00	-0.1	2,532	0.00%
2021/04/09	9	142.28	0	0.00	142.50	9	2,490	0.36%
2021/04/08	2	140.50	1	141.00	141.50	1	2,432	0.04%
2021/04/07	0	0.00	1	139.50	139.50	-1	2,402	-0.04%
2021/04/06	1	138.00	2	138.00	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	0	0.00	2	136.50	136.50	-2	2,311	-0.09%
2021/03/29	2	139.25	0	0.00	139.00	2	2,515	0.08%
2021/03/26	0	0.00	1	139.00	139.50	-1	2,520	-0.04%
2021/03/25	1	136.00	0	0.00	135.00	1	2,560	0.04%
2021/03/17	1	134.50	0	0.00	134.00	1	2,578	0.04%
2021/03/04	0	0.00	1	140.00	140.00	-1	2,606	-0.04%
2021/03/03	2	144.50	2	141.50	144.50	0	2,606	0.00%
2021/03/02	4	146.50	6	145.33	144.00	-2	2,598	-0.08%
2021/02/26	1	145.00	1	148.00	144.00	0	2,582	0.00%
2021/02/25	4	143.00	5	145.10	144.50	-1	2,556	-0.04%
2021/02/24	4	143.00	8	144.25	141.50	-4	2,538	-0.16%
2021/02/23	2	144.00	0	0.00	142.00	2	2,513	0.08%
2021/02/22	1	141.00	3	141.83	141.50	-2	2,504	-0.08%
2021/02/19	1	140.00	1	140.00	141.50	0	2,642	0.00%
2021/02/18	1	138.50	2	139.50	139.00	-1	2,664	-0.04%
2021/02/05	1	133.00	0	0.00	133.50	1	2,625	0.04%
2021/02/03	1	132.50	1	132.00	132.00	0	2,708	0.00%
2021/02/02	0	0.00	2	133.50	133.50	-2	2,696	-0.07%
2021/02/01	1	132.00	0	0.00	132.00	1	2,758	0.04%
2021/01/29	0	0.00	2	135.50	134.00	-2	2,803	-0.07%
2021/01/28	1	136.50	1	138.50	138.00	0	2,814	0.00%
2021/01/27	1	138.00	3	140.33	139.00	-2	2,854	-0.07%
2021/01/26	1	139.50	6	141.50	140.00	-5	2,859	-0.17%
2021/01/22	1	140.50	0	0.00	140.00	1	2,847	0.04%
2021/01/21	2	138.50	0	0.00	139.00	2	2,828	0.07%
2021/01/19	17	141.71	1	138.50	138.50	16	2,802	0.57%
2021/01/18	9	143.56	3	143.83	143.50	6	2,833	0.21%
2021/01/15	4	147.00	3	146.33	147.00	1	2,864	0.03%
2021/01/14	7	142.64	11	143.14	143.00	-4	2,805	-0.14%
2021/01/13	15	142.50	12	142.75	141.50	3	2,826	0.11%
2021/01/08	1	140.50	4	141.50	142.00	-3	2,963	-0.10%
2021/01/07	1	144.00	1	142.50	142.50	0	2,958	0.00%
2021/01/06	1	145.50	2	145.50	145.50	-1	2,945	-0.03%
2021/01/05	3	144.83	0	0.00	145.50	3	2,884	0.10%
2021/01/04	0	0.00	1	138.00	140.00	-1	2,817	-0.04%
2020/12/29	1	138.00	0	0.00	138.00	1	2,857	0.04%
2020/12/23	2	144.75	42	144.79	143.50	-40	2,876	-1.39%
2020/12/22	1	139.00	1	140.00	136.50	0	2,730	0.00%
2020/12/21	1	140.00	2	141.00	136.00	-1	2,736	-0.04%
2020/12/18	3	137.83	2	138.00	137.00	1	2,669	0.04%
2020/12/17	3	136.50	10	134.95	135.50	-7	2,671	-0.26%
2020/12/15	0	0.00	1	130.00	129.00	-1	2,674	-0.04%
2020/12/14	5	129.70	1	130.50	130.50	4	2,676	0.15%
2020/12/11	3	132.50	0	0.00	131.50	3	2,694	0.11%
2020/12/09	1	137.50	10	136.85	137.50	-9	2,733	-0.33%
2020/12/08	0	0.00	1	135.00	135.00	-1	2,760	-0.04%
2020/12/07	3	132.00	1	133.00	132.00	2	2,881	0.07%
2020/12/04	6	134.00	0	0.00	133.50	6	3,041	0.20%
2020/12/03	8	133.75	3	135.50	136.50	5	3,169	0.16%
2020/12/01	4	135.00	1	134.50	136.00	3	3,196	0.09%
2020/11/27	11	140.82	0	0.00	138.50	11	3,170	0.35%
2020/11/26	3	139.50	2	142.00	142.00	1	3,156	0.03%
2020/11/20	1	140.00	0	0.00	139.50	1	3,162	0.03%
2020/11/18	30	142.80	20	142.98	142.00	10	3,156	0.32%
2020/11/17	3	138.83	25	138.98	138.50	-22	3,076	-0.72%
2020/11/16	2	136.50	1	136.00	137.50	1	3,072	0.03%
2020/11/11	0	0.00	5	135.00	134.00	-5	3,082	-0.16%
2020/11/09	2	130.75	2	131.50	131.00	0	3,067	0.00%
2020/11/06	0	0.00	1	131.50	131.00	-1	3,081	-0.03%
2020/11/04	2	128.75	4	128.50	131.00	-2	3,101	-0.06%
2020/11/03	0	0.00	1	126.50	126.50	-1	3,086	-0.03%
2020/10/30	2	120.75	1	121.50	120.00	1	3,257	0.03%
2020/10/27	2	126.50	1	128.00	127.50	1	3,471	0.03%
2020/10/26	9	128.61	10	129.35	127.50	-1	3,549	-0.03%
2020/10/23	0	0.00	3	132.50	134.00	-3	3,653	-0.08%
2020/10/22	1	131.50	0	0.00	130.00	1	3,695	0.03%
2020/10/21	1	131.00	5	130.30	130.50	-4	3,716	-0.11%
2020/10/20	1	127.50	0	0.00	130.50	1	3,724	0.03%
2020/10/19	5	129.90	1	132.00	127.50	4	3,727	0.11%
2020/10/15	0	0.00	1	121.00	122.00	-1	3,750	-0.03%
2020/10/14	1	121.50	8	120.13	120.50	-7	3,781	-0.19%
2020/10/12	4	122.75	2	124.25	122.50	2	3,851	0.05%
2020/10/07	2	127.25	0	0.00	126.00	2	3,946	0.05%
2020/10/06	0	0.00	4	128.88	129.00	-4	3,953	-0.10%
2020/10/05	5	122.40	1	124.00	123.50	4	4,006	0.10%
2020/09/30	2	121.25	3	122.50	123.00	-1	4,097	-0.02%
2020/09/29	21	122.50	21	123.00	122.00	0	4,146	0.00%
2020/09/28	1	118.00	0	0.00	116.00	1	4,204	0.02%
2020/09/22	2	130.00	0	0.00	129.50	2	4,357	0.05%
2020/09/21	2	133.50	0	0.00	128.50	2	4,339	0.05%
2020/09/18	0	0.00	2	133.50	133.50	-2	4,379	-0.05%
2020/09/16	11	132.55	9	133.39	132.00	2	4,427	0.05%
2020/09/15	10	132.50	10	131.50	131.50	0	4,486	0.00%
2020/09/14	2	132.25	0	0.00	131.50	2	4,498	0.04%
2020/09/10	0	0.00	6	133.00	132.50	-6	4,523	-0.13%
2020/09/09	19	130.03	19	130.03	130.00	0	4,553	0.00%
2020/09/08	0	0.00	2	127.25	128.50	-2	4,413	-0.05%
2020/09/07	7	116.86	7	116.64	117.00	0	4,300	0.00%
2020/09/04	0	0.00	1	119.00	120.00	-1	4,318	-0.02%
2020/09/03	1	119.50	0	0.00	119.00	1	4,364	0.02%
2020/08/25	3	119.50	0	0.00	119.00	3	4,736	0.06%
2020/08/21	0	0.00	1	117.00	121.50	-1	4,788	-0.02%
2020/08/20	3	117.00	8	113.69	114.00	-5	4,761	-0.11%
2020/08/18	0	0.00	22	123.00	122.50	-22	4,762	-0.46%
2020/08/17	2	125.75	2	125.75	126.00	0	4,773	0.00%
2020/08/14	1	126.50	0	0.00	127.00	1	4,840	0.02%
2020/08/13	9	126.50	6	126.50	125.50	3	4,858	0.06%
2020/08/12	1	124.50	0.2	125.00	124.00	0.8	4,900	0.02%
2020/08/11	20	130.75	1	128.50	126.50	19	5,087	0.37%
2020/08/07	6	131.17	3	131.00	131.00	3	5,099	0.06%
2020/08/06	6	130.75	5	130.70	130.50	1	5,121	0.02%
2020/08/05	7.2	133.33	4	133.88	134.00	3.2	5,089	0.06%
2020/08/04	4	129.38	0	0.00	130.00	4	5,176	0.08%
2020/08/03	9	131.56	0	0.00	130.50	9	5,392	0.17%
2020/07/31	8	131.94	3	134.00	134.00	5	5,403	0.09%
2020/07/30	6	132.25	1	132.00	132.00	5	5,417	0.09%
2020/07/29	9	134.22	1	137.00	133.50	8	5,432	0.15%
2020/07/28	16	138.72	1	146.50	137.50	15	5,308	0.28%
2020/07/24	5	149.50	2	148.00	147.00	3	5,312	0.06%
2020/07/23	0	0.00	4	147.50	150.50	-4	5,362	-0.07%
2020/07/22	5	146.70	40	146.88	147.00	-35	5,370	-0.65%
2020/07/21	14	150.46	5	149.10	148.50	9	5,346	0.17%
2020/07/16	2	148.50	4	147.50	146.00	-2	5,391	-0.04%
2020/07/15	2	148.00	51	147.00	147.00	-49	5,383	-0.91%
2020/07/14	6	144.83	3	145.17	144.50	3	5,430	0.06%
2020/07/13	0	0.00	2	144.00	144.00	-2	5,487	-0.04%
2020/07/10	3	143.17	2	143.75	142.00	1	5,528	0.02%
2020/07/09	4	147.63	0	0.00	148.00	4	5,553	0.07%
2020/07/07	50	153.50	22	152.84	151.00	28	5,512	0.51%
2020/07/06	4	150.88	4	150.63	150.50	0	5,466	0.00%
2020/07/03	13	150.04	10	150.50	150.50	3	5,418	0.06%
2020/07/01	1	148.00	1	149.50	148.00	0	5,622	0.00%
2020/06/29	16	147.03	17	147.59	146.50	-1	5,663	-0.02%
2020/06/24	3	147.50	0	0.00	145.00	3	5,647	0.05%
2020/06/23	1	147.50	0	0.00	148.00	1	5,714	0.02%
2020/06/22	25	149.68	3	151.17	150.00	22	5,751	0.38%
2020/06/18	2	149.50	0	0.00	149.00	2	5,891	0.03%
2020/06/17	2	150.50	1	150.00	148.00	1	5,926	0.02%
2020/06/16	19	149.71	17	150.21	151.00	2	6,069	0.03%
2020/06/15	3	145.00	0	0.00	144.00	3	6,169	0.05%
2020/06/04	2	144.00	2	143.50	146.50	0	6,633	0.00%
2020/06/01	1	137.50	1	138.50	138.00	0	6,613	0.00%
2020/05/28	0	0.00	5	134.40	135.00	-5	6,759	-0.07%
2020/05/25	3	130.83	1	129.50	132.50	2	7,065	0.03%
2020/05/21	0	0.00	9	135.50	134.50	-9	7,337	-0.12%
2020/05/18	19	132.34	8	129.31	128.00	11	7,284	0.15%
2020/05/15	2	141.00	0	0.00	142.00	2	7,069	0.03%
2020/05/14	1	143.00	0	0.00	141.00	1	7,050	0.01%
2020/05/13	3	147.17	1	147.50	147.50	2	7,049	0.03%
2020/05/12	3	148.83	1	149.00	146.50	2	7,087	0.03%
2020/05/11	5	154.00	3	153.33	152.00	2	7,188	0.03%
2020/05/08	10	149.45	37	146.76	152.50	-27	7,099	-0.38%
2020/05/07	1	141.00	1	140.50	141.00	0	6,831	0.00%
2020/05/06	7	138.71	0	0.00	137.50	7	6,803	0.10%
2020/05/05	8	139.69	3	142.00	141.50	5	6,801	0.07%
2020/05/04	21	140.43	0	0.00	140.00	21	6,725	0.31%
2020/04/30	2	143.00	0	0.00	145.00	2	6,772	0.03%
2020/04/29	0	0.00	2	146.75	144.50	-2	6,847	-0.03%
2020/04/27	1	137.00	2	139.00	140.00	-1	6,929	-0.01%
2020/04/24	1	139.00	0	0.00	138.00	1	6,986	0.01%
2020/04/23	3	140.00	4	139.50	140.00	-1	7,137	-0.01%
2020/04/21	3	139.83	0	0.00	136.50	3	7,117	0.04%
2020/04/20	12	143.00	12	141.50	143.00	0	7,216	0.00%
2020/04/17	4	148.38	2	148.00	143.00	2	7,316	0.03%
2020/04/16	1	150.50	0	0.00	147.50	1	7,280	0.01%
2020/04/14	3	146.00	4	145.88	144.00	-1	7,357	-0.01%
2020/04/13	2	143.00	2	143.75	141.00	0	7,328	0.00%
2020/04/10	8	138.44	15	139.37	141.00	-7	7,307	-0.10%
2020/04/09	4	139.88	0	0.00	138.50	4	7,446	0.05%
2020/04/08	1	143.00	0	0.00	142.00	1	7,566	0.01%
2020/04/07	24	143.54	25	143.66	143.00	-1	7,541	-0.01%
2020/04/06	2	142.25	6.6	141.74	146.00	-4.6	7,369	-0.06%
2020/03/31	2	131.75	1	130.00	133.50	1	7,384	0.01%
2020/03/27	7	131.64	1	135.00	130.00	6	7,381	0.08%
2020/03/26	4	126.75	6	128.42	130.00	-2	7,335	-0.03%
2020/03/25	0	0.00	1	126.00	127.00	-1	7,342	-0.01%
2020/03/24	5	122.00	6	119.50	118.00	-1	7,276	-0.01%
2020/03/23	4	118.50	3	121.33	115.50	1	7,236	0.01%
2020/03/20	22	126.50	28	124.93	124.00	-6	7,351	-0.08%
2020/03/19	8	118.56	3	115.00	119.50	5	7,196	0.07%
2020/03/18	2	117.75	2	120.00	118.00	0	7,068	0.00%
2020/03/17	7	111.93	4	112.75	110.00	3	6,963	0.04%
2020/03/16	17	123.76	17	124.21	118.00	0	6,854	0.00%
2020/03/13	5	122.60	5	125.40	130.00	0	6,737	0.00%
2020/03/12	3	135.00	2	133.00	133.00	1	6,681	0.01%
2020/03/11	3	152.50	3	149.83	147.50	0	6,607	0.00%
2020/03/10	2	149.50	11	149.09	152.00	-9	6,578	-0.14%
2020/03/09	11	148.14	3	148.17	145.50	8	6,511	0.12%
2020/03/06	5	154.10	7	154.64	153.50	-2	6,463	-0.03%
2020/03/05	6	154.08	7	153.93	152.00	-1	6,433	-0.02%
2020/03/04	1	151.50	0	0.00	151.00	1	6,372	0.02%
2020/03/03	6	152.17	7	151.79	148.50	-1	6,305	-0.02%
2020/03/02	12	146.58	14	147.71	151.00	-2	6,222	-0.03%
2020/02/27	10	150.80	7	151.71	143.50	3	6,176	0.05%
2020/02/26	17	147.74	21	150.31	152.00	-4	6,077	-0.07%
2020/02/25	3	147.83	3	148.33	148.00	0	5,985	0.00%
2020/02/24	5	140.00	11	142.41	145.00	-6	5,861	-0.10%
2020/02/20	0	0.00	10	137.20	136.00	-10	5,750	-0.17%
2020/02/19	16	135.53	4	135.63	135.50	12	5,696	0.21%
2020/02/18	5	138.00	3	138.67	138.00	2	5,635	0.04%
2020/02/14	4	141.25	3	139.83	141.50	1	5,680	0.02%
2020/02/13	3	141.67	4	139.13	139.00	-1	5,657	-0.02%
2020/02/12	17	140.29	10	141.10	140.00	7	5,608	0.12%
2020/02/07	1	128.50	0	0.00	127.50	1	5,784	0.02%
2020/02/06	3	132.33	4	131.38	132.00	-1	5,757	-0.02%
2020/02/04	3	129.50	1	131.50	129.00	2	5,692	0.04%
2020/02/03	0	0.00	1	130.00	129.00	-1	5,809	-0.02%
2020/01/31	1	128.00	2	132.50	133.00	-1	5,811	-0.02%
2020/01/30	5	133.40	6	134.00	132.50	-1	5,736	-0.02%
2020/01/20	1	144.00	9.1	146.12	147.00	-8.1	5,686	-0.14%
2020/01/17	16	142.50	15	143.53	144.50	1	5,639	0.02%
2020/01/16	1	138.50	1	139.00	139.00	0	5,510	0.00%
2020/01/15	0	0.00	1	139.00	137.50	-1	5,548	-0.02%
2020/01/14	1	138.00	2	138.50	139.50	-1	5,590	-0.02%
2020/01/13	6	134.58	6	135.50	137.00	0	5,481	0.00%
2020/01/10	3	132.50	2.1	132.24	131.00	0.9	5,471	0.02%
2020/01/09	3	131.17	5	131.20	132.00	-2	5,551	-0.04%
2020/01/08	5	127.30	4	128.13	126.00	1	5,603	0.02%
2020/01/07	3	131.67	7	131.14	131.50	-4	5,557	-0.07%
2020/01/03	27	133.56	23	130.48	130.00	4	5,614	0.07%
2020/01/02	14	132.29	7	132.21	136.50	7	5,442	0.13%
2019/12/31	1	130.50	0	0.00	127.50	1	5,306	0.02%
2019/12/30	0	0.00	3	130.17	129.50	-3	5,284	-0.06%
2019/12/26	23	130.80	25	131.22	130.50	-2	5,338	-0.04%
2019/12/25	0	0.00	9	130.00	130.00	-9	5,341	-0.17%
2019/12/24	2	125.50	0	0.00	126.00	2	5,328	0.04%
2019/12/23	8	126.00	0	0.00	125.00	8	5,329	0.15%
2019/12/20	9	127.22	10	129.40	129.50	-1	5,323	-0.02%
2019/12/19	3	127.17	0	0.00	127.00	3	5,283	0.06%
2019/12/18	4	132.50	2	131.75	129.00	2	5,222	0.04%
2019/12/17	20	127.43	20	130.58	133.00	0	5,203	0.00%
2019/12/16	4	130.00	1	131.50	129.00	3	5,080	0.06%
2019/12/13	11	130.45	11	132.77	130.00	0	5,063	0.00%
2019/12/12	14	134.43	10	135.00	133.50	4	4,965	0.08%
2019/12/11	1	139.50	1	138.00	138.00	0	4,935	0.00%
2019/12/10	2	140.50	0	0.00	140.50	2	5,128	0.04%
2019/12/06	1	140.50	0	0.00	140.00	1	5,292	0.02%
2019/12/05	10	142.50	10	143.75	144.00	0	5,314	0.00%
2019/12/04	9	142.00	13	142.77	143.00	-4	5,348	-0.07%
2019/12/03	1	142.00	2	141.50	141.50	-1	5,452	-0.02%
2019/12/02	9	138.50	8	135.13	139.00	1	5,440	0.02%
2019/11/29	3	139.00	1	142.00	139.50	2	5,422	0.04%
2019/11/28	1	142.00	1	143.50	141.00	0	5,434	0.00%
2019/11/26	5	141.90	12	141.50	143.00	-7	5,459	-0.13%
2019/11/25	2	138.00	2	137.25	135.50	0	5,382	0.00%
2019/11/22	4	138.00	4	137.50	137.00	0	5,404	0.00%
2019/11/21	4	132.63	3	133.50	135.50	1	5,348	0.02%
2019/11/20	12	133.75	10	134.50	133.50	2	5,330	0.04%
2019/11/19	12	137.50	14	138.36	137.50	-2	5,354	-0.04%
2019/11/14	4	138.75	3	139.50	138.00	1	5,449	0.02%
2019/11/13	5	143.30	5	144.60	144.00	0	5,480	0.00%
2019/11/12	10	139.50	10	139.75	140.50	0	5,470	0.00%
2019/11/11	1	137.00	0	0.00	137.50	1	5,554	0.02%
2019/11/08	0	0.00	1	142.00	140.00	-1	5,572	-0.02%
2019/11/07	20	141.73	25	139.96	139.00	-5	5,556	-0.09%
2019/11/06	33	147.62	20	149.50	147.00	13	5,537	0.23%
2019/11/05	0	0.00	1	155.00	154.00	-1	5,632	-0.02%
2019/11/01	4	155.00	2	157.00	154.00	2	5,818	0.03%
2019/10/31	9	158.28	4	157.88	155.00	5	5,955	0.08%
2019/10/30	2	156.75	2	156.50	158.00	0	5,947	0.00%
2019/10/22	2	160.50	2	161.00	159.00	0	5,972	0.00%
2019/10/21	0	0.00	12	160.50	155.50	-12	6,058	-0.20%
2019/10/18	12	155.88	14	155.82	157.00	-2	6,151	-0.03%
2019/10/17	5	151.00	15	150.83	154.50	-10	6,129	-0.16%
2019/10/16	29	146.17	17	148.18	147.50	12	6,024	0.20%
2019/10/15	12	159.50	7	159.93	156.50	5	5,862	0.09%
2019/10/14	10	155.80	12	156.21	158.00	-2	5,964	-0.03%
2019/10/09	26	149.42	29	148.67	150.00	-3	5,878	-0.05%
2019/10/08	18	153.47	10	151.00	150.00	8	5,816	0.14%
2019/10/07	20	152.00	22	153.43	154.50	-2	5,838	-0.03%
2019/10/04	3	154.00	0	0.00	151.50	3	5,834	0.05%
2019/10/03	4	152.13	2	149.75	153.00	2	5,844	0.03%
2019/10/02	0	0.00	1	155.00	158.50	-1	5,739	-0.02%
2019/10/01	2	154.75	2	158.25	153.50	0	5,720	0.00%
2019/09/27	1	150.50	2	151.75	151.00	-1	5,657	-0.02%
2019/09/26	7	157.07	7	156.79	155.00	0	5,743	0.00%
2019/09/25	2	155.75	1	159.50	157.00	1	5,774	0.02%
2019/09/24	1	160.50	20	162.00	158.50	-19	5,892	-0.32%
2019/09/23	20	163.50	64	162.24	162.00	-44	6,030	-0.73%
2019/09/20	53	160.31	44	161.93	162.50	9	6,224	0.14%
2019/09/19	32	160.64	1	161.50	162.50	31	6,234	0.50%
2019/09/18	0	0.00	66	164.39	163.50	-66	6,207	-1.06%
2019/09/17	61	162.81	1	164.50	163.00	60	6,191	0.97%
2019/09/16	3	162.00	0	0.00	162.00	3	6,208	0.05%
2019/09/12	1	162.50	2	167.50	167.00	-1	6,221	-0.02%
2019/09/10	4	147.25	5	148.80	149.50	-1	6,027	-0.02%
2019/09/09	9	152.89	8	150.50	148.50	1	6,024	0.02%
2019/09/06	1	152.50	1	149.50	152.00	0	6,016	0.00%
2019/09/05	12	148.96	12	149.58	149.50	0	6,035	0.00%
2019/09/04	0	0.00	1	146.50	146.50	-1	6,003	-0.02%
2019/09/03	1	145.00	3	142.83	141.50	-2	6,258	-0.03%
2019/09/02	11	140.32	11	141.73	142.50	0	6,345	0.00%
2019/08/30	27	140.04	110	141.42	137.00	-83	6,354	-1.31%	大賣/
2019/08/29	10	140.50	2	140.00	139.50	8	6,446	0.12%
2019/08/28	2	136.00	1	136.00	136.50	1	6,477	0.02%
2019/08/27	32	142.02	11	138.77	139.00	21	6,511	0.32%
2019/08/26	20	138.73	23	137.76	141.00	-3	6,534	-0.05%
2019/08/23	18	140.28	10	139.40	140.00	8	6,560	0.12%
2019/08/22	26	145.75	76	145.64	143.50	-50	6,542	-0.76%
2019/08/21	30	143.67	11	144.05	146.00	19	6,519	0.29%
2019/08/20	60	145.83	20	142.25	143.00	40	6,657	0.60%
2019/08/19	10	141.00	39	141.38	141.50	-29	6,668	-0.43%
2019/08/16	22	141.77	2	140.00	139.50	20	6,761	0.30%
2019/08/15	82	141.18	31	141.58	142.00	51	6,802	0.75%
2019/08/14	54	141.37	84	144.67	140.00	-30	6,830	-0.44%
2019/08/13	63	139.49	34	138.82	137.00	29	6,905	0.42%
2019/08/12	15	140.00	15	142.50	137.00	0	7,028	0.00%
2019/08/08	61	135.49	65	137.33	140.00	-4	6,999	-0.06%
2019/08/07	2	137.00	55	132.07	132.00	-53	6,911	-0.77%
2019/08/06	25	125.40	20	126.50	129.00	5	6,759	0.07%
2019/08/05	93	130.72	43	132.33	128.00	50	6,721	0.74%
2019/08/02	19	129.03	17	129.09	128.00	2	6,697	0.03%
2019/08/01	10	136.70	10	135.95	137.50	0	6,555	0.00%
2019/07/31	25	131.26	27	132.04	137.50	-2	6,395	-0.03%
2019/07/29	1	129.50	1	129.00	129.00	0	6,282	0.00%
2019/07/26	0	0.00	41	126.78	128.50	-41	6,401	-0.64%
2019/07/25	10	127.00	17	128.50	127.00	-7	6,397	-0.11%
2019/07/24	15	123.80	54	126.35	125.50	-39	6,350	-0.61%
2019/07/23	63	131.39	15	127.67	126.00	48	6,387	0.75%
2019/07/22	3	126.33	56	120.43	129.50	-53	6,256	-0.85%
2019/07/19	10	117.50	10	118.50	118.00	0	6,133	0.00%
2019/07/18	14	112.00	9	113.00	112.50	5	6,100	0.08%
2019/07/17	45	114.89	15	115.67	115.00	30	6,113	0.49%
2019/07/16	112	118.85	50	117.35	115.00	62	6,170	1.00%	大買/
2019/07/11	4	114.75	4.7	114.57	114.00	-0.7	6,344	-0.01%
2019/07/09	5	118.50	15	116.83	117.50	-10	6,531	-0.15%
2019/07/08	0	0.00	5	115.50	115.50	-5	6,493	-0.08%
2019/07/05	1	116.50	0	0.00	116.50	1	6,495	0.02%
2019/07/03	16	116.78	16	116.28	117.50	0	6,525	0.00%
2019/07/02	3	116.67	3	117.50	118.50	0	6,440	0.00%
2019/07/01	40	114.95	91	115.03	118.00	-51	6,417	-0.79%
2019/06/28	65	111.00	14	109.68	109.00	51	6,305	0.81%
2019/06/27	1	108.50	2	110.75	112.00	-1	6,171	-0.02%
2019/06/26	7	102.07	7	101.71	102.00	0	6,110	0.00%
2019/06/25	5	101.80	5	101.20	104.00	0	6,050	0.00%
2019/06/24	12	102.29	12	103.08	103.50	0	6,065	0.00%
2019/06/21	4	102.25	3	103.17	102.00	1	6,081	0.02%
2019/06/20	10	104.70	10	104.85	104.50	0	6,077	0.00%
2019/06/19	22	101.32	77	102.81	103.00	-55	6,048	-0.91%
2019/06/18	1	101.00	1	98.90	98.70	0	6,026	0.00%
2019/06/17	2	98.65	0	0.00	98.90	2	6,073	0.03%
2019/06/14	2	99.15	2	99.20	99.80	0	6,054	0.00%
2019/06/13	3	100.63	13	101.55	99.40	-10	6,074	-0.16%
2019/06/12	185	101.56	124	101.55	99.90	61	6,206	0.98%	大買/大賣/
2019/06/11	31	96.81	29	98.27	100.00	2	6,389	0.03%
2019/06/10	26	88.53	27	89.01	94.60	-1	6,229	-0.02%
2019/06/06	5	86.68	4	86.90	86.00	1	6,184	0.02%
2019/06/05	20	90.82	20	88.96	88.30	0	6,198	0.00%
2019/06/04	4	91.20	6	90.28	91.60	-2	6,100	-0.03%
2019/06/03	9	88.38	4	89.43	88.30	5	6,072	0.08%
2019/05/30	2	87.10	2	86.65	87.00	0	5,989	0.00%
2019/05/29	1	83.20	1	82.40	84.00	0	5,936	0.00%
2019/05/28	8	84.28	8	84.56	84.60	0	5,951	0.00%
2019/05/27	1	87.10	10	82.30	82.80	-9	5,916	-0.15%
2019/05/24	2	88.50	2	87.55	88.10	0	5,781	0.00%
2019/05/23	2	87.70	15	85.14	90.50	-13	5,741	-0.23%
2019/05/22	27	94.72	21	93.81	93.00	6	5,668	0.11%
2019/05/21	6	90.05	73	90.34	90.50	-67	5,621	-1.19%
2019/05/20	26	88.67	24	87.86	89.60	2	5,628	0.04%
2019/05/17	34	96.25	23	95.89	91.80	11	5,596	0.20%
2019/05/16	1	103.50	0	0.00	102.00	1	5,524	0.02%
2019/05/15	20	107.50	20	109.50	108.50	0	5,498	0.00%
2019/05/14	31	103.50	45	101.26	104.50	-14	5,448	-0.26%
2019/05/13	49	102.44	42	101.87	100.50	7	5,444	0.13%
2019/05/10	3	106.00	3	105.83	106.50	0	5,499	0.00%
2019/05/09	42	108.52	47	105.19	104.00	-5	5,628	-0.09%
2019/05/08	2	108.00	2	106.50	109.00	0	5,619	0.00%
2019/05/07	24	108.25	21	109.40	107.50	3	5,629	0.05%
2019/05/06	27	107.22	22	109.84	105.50	5	5,579	0.09%
2019/05/03	12	107.00	11	109.18	112.00	1	5,487	0.02%
2019/05/02	20	101.00	30	102.17	103.00	-10	5,371	-0.19%
2019/04/30	30	100.00	30	100.98	101.50	0	5,429	0.00%
2019/04/26	22	102.30	22	99.95	99.50	0	5,470	0.00%
2019/04/24	21	103.60	31	102.02	102.00	-10	5,741	-0.17%
2019/04/23	10	103.50	6	104.08	104.50	4	5,721	0.07%
2019/04/22	22	100.64	22	102.18	104.00	0	5,674	0.00%
2019/04/19	3	103.83	2	105.25	102.00	1	5,605	0.02%
2019/04/17	2	99.25	2	99.40	98.10	0	5,448	0.00%
2019/04/16	12	93.88	16	95.49	98.10	-4	5,368	-0.07%
2019/04/08	20	88.40	20	88.41	88.20	0	5,288	0.00%
2019/04/03	0	0.00	2	89.90	90.80	-2	5,248	-0.04%
2019/04/02	0	0.00	4	89.78	88.20	-4	5,217	-0.08%
2019/04/01	0	0.00	1	87.40	87.40	-1	5,177	-0.02%
2019/03/29	1	89.50	0	0.00	88.80	1	5,144	0.02%
2019/03/27	30	85.13	30	85.27	85.10	0	5,061	0.00%
2019/03/26	0	0.00	1	85.40	83.50	-1	5,049	-0.02%
2019/03/22	1	85.50	1	86.00	84.60	0	5,091	0.00%
2019/03/20	39	81.86	2	82.40	82.40	37	5,035	0.73%
2019/03/19	5	80.50	0	0.00	80.90	5	5,063	0.10%
2019/03/18	37	80.89	0	0.00	81.30	37	5,161	0.72%
2019/03/15	53	79.94	56	79.30	80.50	-3	5,150	-0.06%
2019/03/14	13	75.84	13	77.38	77.80	0	4,998	0.00%
2019/03/13	45	72.33	46	72.47	72.70	-1	4,833	-0.02%
2019/03/11	23	69.45	24	68.60	69.20	-1	5,033	-0.02%
2019/03/08	1	66.50	1	67.00	67.00	0	4,985	0.00%
2019/03/07	1	67.60	1	66.40	66.50	0	4,989	0.00%
2019/03/06	1	67.20	1	67.20	67.20	0	5,068	0.00%
2019/02/27	1	67.50	0	0.00	68.30	1	5,301	0.02%
2019/02/26	0	0.00	2	70.20	69.10	-2	5,292	-0.04%
2019/02/22	1	69.60	0	0.00	68.80	1	5,313	0.02%
2019/02/21	0	0.00	2	70.80	69.90	-2	5,302	-0.04%
2019/02/20	0	0.00	1	70.10	69.40	-1	5,246	-0.02%
2019/02/19	2	70.45	8	70.45	70.60	-6	5,206	-0.12%
2019/02/18	6	69.22	5	69.52	69.60	1	5,144	0.02%
2019/02/15	0	0.00	6	66.08	66.80	-6	5,016	-0.12%
2019/02/14	4	65.50	1	65.70	65.20	3	4,913	0.06%
2019/02/13	1	65.50	1	64.80	64.20	0	4,874	0.00%
2019/02/12	3	65.17	2	64.85	65.00	1	4,821	0.02%
2019/02/11	16	64.28	5	64.78	65.50	11	4,776	0.23%
2019/01/30	59	61.42	55	61.88	61.00	4	4,652	0.09%
2019/01/29	2	58.30	2	58.10	58.20	0	4,489	0.00%
2019/01/23	2	58.20	3	57.70	57.70	-1	4,748	-0.02%
2019/01/22	12	58.44	0	0.00	57.60	12	4,736	0.25%
2019/01/21	2	58.50	3	58.90	58.90	-1	4,698	-0.02%
2019/01/18	6	57.70	6	57.83	57.30	0	4,629	0.00%
2019/01/17	1	59.20	2	57.60	56.80	-1	4,596	-0.02%
2019/01/16	7	56.83	6	57.70	59.20	1	4,485	0.02%
2019/01/15	7	54.24	7	54.56	54.30	0	4,288	0.00%
2019/01/11	0	0.00	1	53.70	53.60	-1	4,275	-0.02%
2019/01/09	0	0.00	8	53.79	53.30	-8	4,311	-0.19%
2019/01/08	8	53.29	0	0.00	53.00	8	4,316	0.19%
2019/01/07	0	0.00	1	52.80	52.50	-1	4,339	-0.02%
2019/01/03	1	51.50	0	0.00	50.30	1	4,344	0.02%
2019/01/02	5	52.30	5	53.20	51.70	0	4,356	0.00%
2018/12/28	1	49.65	2	49.93	50.00	-1	4,303	-0.02%
2018/12/20	1	49.35	1	49.35	49.20	0	4,354	0.00%
2018/12/18	0	0.00	80	50.10	50.40	-80	4,274	-1.87%
2018/12/17	0	0.00	1	52.30	52.30	-1	4,222	-0.02%
2018/12/13	3	53.37	3	53.80	52.50	0	4,236	0.00%
2018/12/12	2	54.45	1	54.80	53.80	1	4,180	0.02%
2018/12/11	5	51.92	4	52.48	53.20	1	4,060	0.02%
2018/12/10	30	49.73	0	0.00	50.00	30	3,929	0.76%
2018/12/07	1	49.50	0	0.00	49.40	1	3,888	0.03%
2018/12/06	2	48.33	2	48.65	48.35	0	3,858	0.00%
2018/12/04	146	54.91	5	55.48	55.00	141	3,744	3.77%	大買/鉅額交易
2018/11/29	2	49.15	5	48.72	48.00	-3	3,443	-0.09%
2018/11/28	4	46.91	4	47.38	47.25	0	3,347	0.00%
2018/11/27	10	46.69	13	46.91	47.15	-3	3,276	-0.09%
2018/11/26	7	44.76	2	44.60	45.00	5	3,144	0.16%
2018/11/23	4	42.51	6	42.25	42.25	-2	3,107	-0.06%
2018/11/22	3	43.58	7	44.84	43.15	-4	3,086	-0.13%
2018/11/19	1	43.65	0	0.00	44.00	1	3,069	0.03%
2018/11/16	0	0.00	5	44.60	43.50	-5	3,064	-0.16%
2018/11/15	6	43.57	1	43.75	44.30	5	3,057	0.16%
2018/11/14	5	45.54	0	0.00	44.35	5	3,035	0.16%
2018/11/12	0	0.00	1	44.65	44.95	-1	3,031	-0.03%
2018/11/09	1	46.05	0	0.00	45.80	1	3,026	0.03%
2018/11/08	1	48.00	0	0.00	46.55	1	3,029	0.03%
2018/11/06	1	45.80	0	0.00	45.55	1	3,001	0.03%
2018/11/05	3	46.77	4	47.73	47.30	-1	2,955	-0.03%
2018/11/02	2	45.18	1	45.50	46.00	1	2,851	0.04%
2018/10/16	3	41.65	3	41.75	41.30	0	2,532	0.00%
2018/10/15	1	41.90	0	0.00	41.50	1	2,481	0.04%
2018/10/02	10	60.00	0	0.00	59.30	10	2,224	0.45%
2018/10/01	0	0.00	1	59.00	60.20	-1	2,296	-0.04%
2018/09/25	1	62.70	0	0.00	61.70	1	2,507	0.04%
2018/09/20	1	59.40	0	0.00	60.70	1	2,522	0.04%
2018/09/19	3	62.10	3	62.20	62.20	0	2,471	0.00%
2018/09/14	3	62.20	3	62.40	62.40	0	2,550	0.00%
2018/08/30	2	65.70	2	65.50	67.20	0	2,813	0.00%
2018/08/22	5	68.20	0	0.00	67.90	5	3,434	0.15%
2018/08/20	1	67.80	0	0.00	67.00	1	3,542	0.03%
2018/08/06	4	74.85	3	72.20	72.20	1	3,469	0.03%
2018/08/03	0	0.00	1	76.00	76.00	-1	3,393	-0.03%
2018/07/10	0	0.00	1	76.00	75.90	-1	3,673	-0.03%
2018/07/09	0	0.00	3	73.73	74.40	-3	3,627	-0.08%
2018/07/06	2	71.75	4	71.10	71.50	-2	3,574	-0.06%
2018/07/05	6	75.05	7	74.83	73.80	-1	3,524	-0.03%
2018/07/04	1	72.00	0	0.00	72.70	1	3,340	0.03%
2018/06/21	1	69.40	0	0.00	68.50	1	3,314	0.03%
2018/06/20	0	0.00	6	68.68	69.00	-6	3,296	-0.18%
2018/06/19	1	69.20	0	0.00	68.80	1	3,317	0.03%
2018/06/13	4	73.55	4	73.58	72.40	0	3,364	0.00%
2018/06/12	0	0.00	1	72.60	72.00	-1	3,403	-0.03%
2018/06/11	3	73.40	4	72.77	72.40	-1	3,464	-0.03%
2018/06/06	1	73.20	2	74.70	73.80	-1	3,442	-0.03%
2018/06/05	5	73.54	1	75.30	71.20	4	3,301	0.12%
2018/06/04	1	70.00	1	67.20	70.80	0	3,032	0.00%
2018/05/30	1	65.00	0	0.00	64.50	1	2,843	0.04%
2018/05/29	2	67.10	2	68.10	67.10	0	2,817	0.00%
2018/05/28	1	65.00	1	65.90	66.00	0	2,936	0.00%
2018/05/25	1	63.80	1	63.20	63.30	0	3,014	0.00%
2018/05/09	0	0.00	1	66.00	66.60	-1	3,788	-0.03%
2018/05/03	1	68.50	1	67.20	66.10	0	3,786	0.00%
2018/04/30	1	65.80	1	66.50	66.50	0	3,715	0.00%
2018/04/26	0	0.00	1	65.80	63.00	-1	3,669	-0.03%
2018/04/25	1	65.00	0	0.00	65.00	1	3,659	0.03%
2018/04/23	0	0.00	9	62.30	62.00	-9	3,467	-0.26%
2018/04/13	4	72.85	0	0.00	72.80	4	3,402	0.12%
2018/04/12	2	71.90	2	72.90	72.50	0	3,403	0.00%
2018/04/10	5	70.60	0	0.00	70.50	5	3,430	0.15%
2018/03/30	1	71.70	1	71.90	71.50	0	3,470	0.00%
2018/03/29	4	68.00	10	67.99	68.60	-6	3,408	-0.18%
2018/03/28	2	68.35	2	68.10	67.40	0	3,386	0.00%
2018/03/27	2	71.10	2	71.50	70.20	0	3,352	0.00%
2018/03/21	11	74.20	15	74.89	76.00	-4	3,250	-0.12%
2018/03/20	5	73.20	5	74.00	73.00	0	3,194	0.00%
2018/03/19	3	73.47	2	73.60	74.50	1	3,142	0.03%
2018/03/16	0	0.00	7	72.00	70.50	-7	3,065	-0.23%
2018/03/15	2	68.70	0	0.00	70.70	2	3,000	0.07%
2018/03/13	6	74.03	5	74.20	72.40	1	2,925	0.03%
2018/03/08	4	71.95	0	0.00	71.20	4	2,753	0.15%
2018/03/06	2	73.70	0	0.00	74.00	2	2,742	0.07%
2018/03/05	3	74.50	0	0.00	73.30	3	2,723	0.11%
2018/03/02	1	75.30	0	0.00	74.40	1	2,746	0.04%
2018/03/01	51	77.46	52	78.08	74.80	-1	2,766	-0.04%
2018/02/27	8	77.59	0	0.00	76.50	8	2,592	0.31%
2018/02/26	32	75.78	14.2	75.13	77.80	17.8	2,536	0.70%
2018/02/22	6	71.90	6	71.33	71.50	0	2,170	0.00%
2018/02/21	6	72.75	5	72.78	72.10	1	2,135	0.05%
2018/02/12	1	70.00	2	70.15	69.70	-1	2,006	-0.05%
2018/02/09	5	68.10	2	68.60	67.40	3	1,910	0.16%
2018/02/08	2	68.10	2	66.90	67.50	0	1,830	0.00%
2018/02/07	0	0.00	4	65.28	64.50	-4	1,774	-0.23%
2018/01/31	2	60.80	0	0.00	62.20	2	1,734	0.12%
2018/01/30	1	62.90	0	0.00	62.90	1	1,687	0.06%
2018/01/24	1	63.00	1	63.60	63.20	0	1,764	0.00%
2018/01/23	1	64.90	0	0.00	64.30	1	1,759	0.06%
2018/01/17	1	67.00	0	0.00	66.80	1	1,856	0.05%
2018/01/15	0	0.00	1	67.10	67.10	-1	1,883	-0.05%
2018/01/12	1	68.30	4	68.95	67.60	-3	1,879	-0.16%
2018/01/11	1	64.00	0	0.00	64.90	1	1,817	0.06%
2018/01/09	0	0.00	1	66.80	66.20	-1	1,895	-0.05%
2018/01/05	2	68.70	0	0.00	67.60	2	2,009	0.10%
2018/01/04	1	68.00	1	69.00	68.50	0	2,043	0.00%