聯茂 (6213)-群益金鼎-高雄券商分點個股進出

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
109.0
漲跌
▲2.5
漲幅
+2.35%
成交量
9,486張
產業
上市電子零組件類股
766人加入追蹤

立即追蹤
本地時間:14:30

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

聯茂 (6213)籌碼相關－群益金鼎-高雄券商分點個股進出

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

群益金鼎-高雄券商分點個股進出
群益金鼎-高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	0	0.00	1	108.00	109.00	-1	10,763	-0.01%
2024/05/09	1	106.50	1	106.50	106.50	0	10,623	0.00%
2024/05/08	4	101.13	2	101.75	103.00	2	10,448	0.02%
2024/05/07	3.1	102.08	4	103.25	103.50	-0.9	10,350	-0.01%
2024/05/06	0	0.00	0	106.50	106.00	0	9,979	0.00%
2024/05/03	2	109.25	2	108.50	107.00	0	9,902	0.00%
2024/05/02	1	108.00	0	0.00	107.50	1	9,780	0.01%
2024/04/30	5	110.00	0	0.00	109.50	5	9,739	0.05%
2024/04/29	1	110.00	1	110.50	109.50	0	9,674	0.00%
2024/04/26	2	111.00	22	110.55	110.00	-20	9,670	-0.21%
2024/04/25	0	0.00	1	111.50	111.50	-1	9,490	-0.01%
2024/04/24	9	111.11	4	111.63	111.00	5	9,347	0.05%
2024/04/23	8	110.00	6	108.92	109.00	2	9,238	0.02%
2024/04/22	31	109.79	12	110.21	107.00	19	9,079	0.21%
2024/04/19	11	109.77	1	110.00	110.00	10	8,913	0.11%
2024/04/18	2	111.75	13	111.85	111.50	-11	8,768	-0.13%
2024/04/17	2	110.75	0	113.00	111.00	2	8,658	0.02%
2024/04/16	21.2	107.34	8	106.88	107.50	13.2	8,395	0.16%
2024/04/15	6	117.58	3	116.00	116.00	3	8,153	0.04%
2024/04/12	4	120.75	4	121.13	121.50	0	8,020	0.00%
2024/04/11	12	120.25	7	118.50	118.50	5	7,824	0.06%
2024/04/10	22	122.14	21	123.02	124.00	1	7,812	0.01%
2024/04/09	9	114.22	16	116.25	117.50	-7	7,233	-0.10%
2024/04/08	12	112.42	10	112.35	111.50	2	6,703	0.03%
2024/04/03	10	118.90	40	119.59	116.50	-30	6,408	-0.47%
2024/04/02	8	113.70	7	113.71	117.50	1	5,728	0.02%
2024/04/01	11	105.41	17.2	106.31	107.00	-6.2	5,015	-0.12%
2024/03/29	8	97.91	4.2	98.27	98.30	3.8	4,421	0.09%
2024/03/28	0	0.00	0	90.00	89.40	0	3,870	0.00%
2024/03/25	0	85.50	0	86.10	84.80	0	3,635	0.00%
2024/03/20	5	84.10	5	84.50	83.00	0	3,635	0.00%
2024/03/14	0	0.00	0.1	81.50	81.90	-0.1	3,715	0.00%
2024/03/13	0	82.80	0.2	82.50	81.50	-0.2	3,729	0.00%
2024/03/12	0	83.90	0	0.00	83.40	0	3,729	0.00%
2024/03/11	6	84.50	6	84.80	84.50	0	3,817	0.00%
2024/03/08	0	0.00	0.1	85.10	85.50	-0.1	3,807	0.00%
2024/03/07	4	92.05	4	91.00	88.70	0	3,762	0.00%
2024/03/06	0.1	90.60	0	0.00	91.10	0.1	3,732	0.00%
2024/03/05	0	90.60	0	0.00	91.10	0	3,734	0.00%
2024/03/04	0.1	90.80	0	91.20	90.80	0	3,730	0.00%
2024/03/01	0	0.00	0	90.90	90.60	0	3,747	0.00%
2024/02/29	0	87.50	0	0.00	89.20	0	3,722	0.00%
2024/02/27	0.1	86.46	0	0.00	86.00	0.1	3,707	0.00%
2024/02/26	0	88.90	0.1	89.00	89.00	0	3,689	0.00%
2024/02/21	0	91.50	1	91.80	90.30	-1	3,783	-0.03%
2024/02/20	1.1	90.19	0	0.00	91.10	1.1	3,790	0.03%
2024/02/19	2	98.25	2	93.10	92.80	0	3,790	0.00%
2024/02/16	0	0.00	0.1	91.00	94.80	-0.1	3,690	0.00%
2024/02/15	0	90.00	2	89.60	91.00	-2	3,687	-0.05%
2024/02/05	4.1	90.38	4	90.03	89.60	0.1	3,690	0.00%
2024/02/01	1	83.50	1	82.90	82.90	0	3,621	0.00%
2024/01/19	0	0.00	0	82.30	82.60	0	4,304	0.00%
2024/01/18	0	80.50	0	0.00	80.20	0	4,347	0.00%
2024/01/17	0	81.35	0	0.00	80.50	0	4,411	0.00%
2024/01/15	2	86.80	0	0.00	86.40	2	4,498	0.04%
2024/01/12	0	0.00	16	87.74	85.80	-16	4,632	-0.35%
2024/01/04	7	86.90	7	86.06	85.60	0	5,041	0.00%
2023/12/29	2	83.30	0	0.00	84.80	2	5,105	0.04%
2023/12/28	5	83.60	0	0.00	83.70	5	5,144	0.10%
2023/12/27	0	0.00	7	83.89	84.00	-7	5,356	-0.13%
2023/12/21	0	82.20	0	0.00	82.80	0	5,963	0.00%
2023/12/20	1	82.90	0	0.00	82.70	1	6,066	0.02%
2023/12/18	0	82.80	0	0.00	82.30	0	6,344	0.00%
2023/12/15	0.1	83.30	0	0.00	84.50	0.1	6,388	0.00%
2023/12/11	1	84.70	0	0.00	83.50	1	6,444	0.02%
2023/12/07	0	82.00	0	0.00	81.20	0	6,451	0.00%
2023/12/06	15.1	83.90	0	0.00	82.00	15.1	6,465	0.23%
2023/12/04	0	87.20	1	87.80	87.10	-1	6,510	-0.02%
2023/12/01	1	86.01	0	0.00	87.00	1	6,698	0.02%
2023/11/30	1	89.20	1	89.60	88.70	0	7,014	0.00%
2023/11/29	0	0.00	3	90.00	88.20	-3	7,394	-0.04%
2023/11/28	8.1	88.76	8	87.84	88.90	0.1	7,714	0.00%
2023/11/27	0	0.00	2	86.30	85.50	-2	8,433	-0.02%
2023/11/24	0	87.40	0.5	87.20	87.20	-0.5	9,029	-0.01%
2023/11/22	0	89.90	0	0.00	89.90	0	9,316	0.00%
2023/11/20	0.5	90.70	0.1	89.50	90.80	0.4	9,322	0.00%
2023/11/16	0	88.50	0	0.00	88.50	0	9,366	0.00%
2023/11/15	1	89.80	21	89.06	89.80	-20	9,390	-0.21%
2023/11/14	2	86.95	2	88.05	86.80	0	9,363	0.00%
2023/11/13	24	88.73	1	87.90	87.30	23	9,343	0.25%
2023/11/10	2	86.20	5	86.44	87.20	-3	9,237	-0.03%
2023/11/06	3	83.00	14.1	83.00	83.10	-11.1	8,904	-0.12%
2023/11/02	8	81.03	4.1	82.44	81.10	3.9	8,803	0.04%
2023/11/01	19	79.49	22.2	79.79	80.20	-3.2	8,687	-0.04%
2023/10/31	12.1	78.07	0	0.00	75.90	12.1	8,540	0.14%
2023/10/30	0	0.00	1	79.20	79.20	-1	8,509	-0.01%
2023/10/27	0.1	81.80	0	0.00	80.10	0.1	8,493	0.00%
2023/10/26	0.2	80.70	0	0.00	80.40	0.2	8,546	0.00%
2023/10/25	1	83.70	1	83.00	83.00	0	8,644	0.00%
2023/10/24	1	83.00	0	0.00	83.00	1	8,934	0.01%
2023/10/23	0.2	78.70	0	0.00	78.60	0.2	9,231	0.00%
2023/10/20	1	77.50	1	78.00	80.00	0	9,253	0.00%
2023/10/19	1.3	77.80	0	0.00	76.90	1.3	9,169	0.01%
2023/10/18	5.5	79.49	4	79.55	79.00	1.5	9,114	0.02%
2023/10/13	0	0.00	1	92.50	90.60	-1	9,086	-0.01%
2023/10/11	6	96.80	6	96.75	94.40	0	9,041	0.00%
2023/10/05	0	0.00	1	94.80	94.80	-1	8,794	-0.01%
2023/10/04	4	93.43	0	0.00	93.90	4	8,686	0.05%
2023/10/03	7	95.50	9.1	95.78	94.40	-2.1	8,606	-0.02%
2023/10/02	4	94.55	5	94.08	94.20	-1	8,398	-0.01%
2023/09/28	12	91.44	12	91.75	91.20	0	8,187	0.00%
2023/09/26	2	87.60	2.1	88.31	87.60	-0.1	7,972	0.00%
2023/09/25	1	89.10	1.1	89.01	89.10	-0.1	7,783	0.00%
2023/09/22	18	84.92	20	86.37	86.10	-2	7,668	-0.03%
2023/09/20	0.1	82.70	1	82.60	81.40	-0.9	7,360	-0.01%
2023/09/19	1.1	82.80	1	82.50	82.50	0.1	7,303	0.00%
2023/09/18	2	85.90	0	0.00	85.60	2	7,240	0.03%
2023/09/15	0.1	88.00	0	0.00	87.40	0.1	7,212	0.00%
2023/09/14	0	0.00	1	87.00	86.80	-1	7,154	-0.01%
2023/09/13	1	85.60	0	0.00	85.30	1	7,103	0.01%
2023/09/12	1	86.60	1	87.10	87.40	0	7,055	0.00%
2023/09/11	1	88.60	14	89.81	87.00	-13	7,017	-0.19%
2023/09/08	3	90.13	1.1	90.70	90.60	1.9	6,977	0.03%
2023/09/07	2	92.40	3	92.97	92.30	-1	6,860	-0.01%
2023/09/06	4	93.75	0	0.00	94.30	4	6,786	0.06%
2023/09/05	6.2	93.73	10	94.30	94.90	-3.8	6,575	-0.06%
2023/09/04	8.1	92.98	3	90.63	90.20	5.1	6,214	0.08%
2023/09/01	18	98.80	9	97.57	96.60	9	5,864	0.15%
2023/08/31	44	98.02	44.1	98.03	98.40	-0.1	5,502	0.00%
2023/08/30	29	93.89	32	94.04	96.40	-3	4,725	-0.06%
2023/08/29	1	87.50	16.1	85.85	87.70	-15.1	4,088	-0.37%
2023/08/28	1	83.30	2	83.95	83.00	-1	3,758	-0.03%
2023/08/25	12	82.93	0	0.00	82.70	12	3,720	0.32%
2023/08/24	1	83.30	2	83.80	82.90	-1	3,679	-0.03%
2023/08/22	6	84.22	5.2	84.12	81.60	0.8	3,604	0.02%
2023/08/21	0	0.00	1	81.20	82.30	-1	3,464	-0.03%
2023/08/18	2	80.50	3	79.47	79.30	-1	3,386	-0.03%
2023/08/17	4	78.83	6	79.12	80.00	-2	3,273	-0.06%
2023/08/10	1	74.00	0	0.00	74.00	1	3,215	0.03%
2023/08/09	0.1	76.60	0	0.00	75.70	0.1	3,202	0.00%
2023/08/07	13	78.77	16	77.45	78.80	-3	3,205	-0.09%
2023/08/04	2	74.70	1	75.10	74.60	1	3,186	0.03%
2023/08/02	4.2	76.81	3	77.37	75.70	1.2	3,155	0.04%
2023/08/01	1	79.90	0	0.00	77.70	1	3,066	0.03%
2023/07/31	1	80.30	5	78.74	79.20	-4	3,016	-0.13%
2023/07/28	9	83.12	6	83.25	81.70	3	2,893	0.10%
2023/07/27	20	84.94	7.1	86.53	83.50	12.9	2,734	0.47%
2023/07/26	13	85.38	14.2	85.95	82.20	-1.2	2,363	-0.05%
2023/07/25	1	83.84	3	82.83	85.90	-2	1,976	-0.10%
2023/07/24	2	78.35	2	79.00	78.10	0	1,902	0.00%
2023/07/21	0	0.00	1	77.50	78.30	-1	1,858	-0.05%
2023/07/20	8	78.96	3	79.47	77.80	5	1,825	0.27%
2023/07/18	1	78.60	4.5	78.66	78.00	-3.5	1,612	-0.22%
2023/07/17	1	73.40	1	75.80	75.60	0	1,464	0.00%
2023/07/14	3	71.87	2	72.00	72.00	1	1,421	0.07%
2023/07/11	0	0.00	1	68.90	68.30	-1	1,379	-0.07%
2023/07/05	1	70.20	0	0.00	70.00	1	1,361	0.07%
2023/06/13	20	71.48	0	0.00	71.90	20	1,472	1.36%
2023/05/22	0	0.00	0	71.40	70.80	0	1,457	0.00%
2023/05/19	0.1	68.85	0	0.00	68.70	0.1	1,410	0.01%
2023/05/11	1	63.20	1	63.50	63.40	0	1,495	0.00%
2023/05/10	0	65.90	0	0.00	65.50	0	1,464	0.00%
2023/05/05	0.3	70.97	0	0.00	70.40	0.3	1,476	0.02%
2023/04/27	0	0.00	1	72.10	70.10	-1	1,748	-0.06%
2023/04/19	1	75.90	1	74.60	74.60	0	1,765	0.00%
2023/04/18	2	77.45	1	77.80	76.70	1	1,737	0.06%
2023/04/17	1	78.40	1	78.60	78.40	0	1,731	0.00%
2023/04/14	0	0.00	1	77.10	77.90	-1	1,729	-0.06%
2023/04/13	2	77.35	2	77.15	76.90	0	1,722	0.00%
2023/04/10	2	77.20	1	77.10	78.00	1	1,702	0.06%
2023/04/06	1	77.30	1	77.70	77.60	0	1,686	0.00%
2023/03/30	0	0.00	4	78.48	78.30	-4	1,679	-0.24%
2023/03/29	1.2	77.17	3	77.57	77.30	-1.8	1,664	-0.11%
2023/03/27	2	77.35	0	0.00	77.20	2	1,663	0.12%
2023/03/16	0	0.00	4	74.55	74.70	-4	1,779	-0.22%
2023/03/14	1	74.50	1	75.00	74.90	0	1,916	0.00%
2023/03/13	2	73.65	2	74.55	75.20	0	1,941	0.00%
2023/03/10	1	76.10	0	0.00	74.30	1	1,967	0.05%
2023/03/09	1	77.90	0	0.00	77.50	1	2,000	0.05%
2023/03/08	3	76.47	1	76.90	76.80	2	2,013	0.10%
2023/03/07	0.2	78.30	1	78.00	78.20	-0.8	2,017	-0.04%
2023/03/06	1	78.20	3	77.37	78.40	-2	2,025	-0.10%
2023/03/03	2	76.05	6	76.07	76.00	-4	2,052	-0.19%
2023/03/02	2	74.45	1	74.80	74.70	1	2,117	0.05%
2023/03/01	3	74.50	3	75.07	75.20	0	2,293	0.00%
2023/02/24	3	76.07	2	75.30	75.30	1	2,335	0.04%
2023/02/23	1	75.70	1	76.30	76.60	0	2,349	0.00%
2023/02/22	4	75.50	4	75.70	75.70	0	2,411	0.00%
2023/02/21	9	77.34	1	77.40	77.40	8	2,466	0.32%
2023/02/20	3	77.70	3	78.20	78.40	0	2,663	0.00%
2023/02/17	1	77.70	1	78.00	77.90	0	2,713	0.00%
2023/02/16	0	0.00	3	78.13	78.50	-3	2,767	-0.11%
2023/02/15	4	77.33	0	0.00	76.80	4	2,880	0.14%
2023/02/14	0	76.80	3	76.53	77.00	-3	2,905	-0.10%
2023/02/10	2	76.90	3	76.70	75.90	-1	2,976	-0.03%
2023/02/09	5	78.76	6	78.32	78.10	-1	3,002	-0.03%
2023/02/08	0	0.00	1	79.70	79.70	-1	3,114	-0.03%
2023/02/07	5	79.70	17	79.92	79.60	-12	3,352	-0.36%
2023/02/06	21	80.05	2	79.40	79.40	19	3,448	0.55%
2023/02/03	5	81.90	4	82.38	81.90	1	3,419	0.03%
2023/02/02	6	82.05	8	82.05	82.70	-2	3,401	-0.06%
2023/02/01	7	82.33	39	83.03	82.80	-32	3,352	-0.95%
2023/01/31	3	80.90	7	79.70	81.10	-4	3,291	-0.12%
2023/01/30	0	0.00	1	76.10	76.10	-1	3,170	-0.03%
2023/01/17	0	0.00	3	74.00	74.20	-3	3,145	-0.10%
2023/01/16	7.1	73.47	6	74.63	73.20	1.1	3,150	0.03%
2023/01/13	1	74.70	0	0.00	73.30	1	3,114	0.03%
2023/01/11	1	75.70	1	76.00	76.00	0	3,121	0.00%
2023/01/10	2	76.00	2.1	76.29	76.30	-0.1	3,126	0.00%
2023/01/09	19	75.51	1	76.70	76.70	18	3,121	0.58%
2023/01/06	2	73.60	3	73.50	74.00	-1	3,105	-0.03%
2023/01/05	4.1	74.39	2	73.65	73.10	2.1	3,137	0.07%
2023/01/04	1	74.10	2	73.00	74.00	-1	3,136	-0.03%
2023/01/03	2	71.85	3	72.47	72.60	-1	3,141	-0.03%
2022/12/30	1	71.50	2	72.20	72.60	-1	3,141	-0.03%
2022/12/28	3	71.73	2	71.55	71.50	1	3,153	0.03%
2022/12/23	2	71.00	1	72.00	71.90	1	3,184	0.03%
2022/12/20	2	73.20	1	73.70	72.20	1	3,216	0.03%
2022/12/19	1	74.70	1	75.10	74.00	0	3,227	0.00%
2022/12/15	10	77.10	0	0.00	77.10	10	3,197	0.31%
2022/12/14	0	0.00	2	77.05	77.10	-2	3,213	-0.06%
2022/12/13	3	75.97	2	76.40	76.50	1	3,223	0.03%
2022/12/12	3	76.13	2	76.10	76.50	1	3,246	0.03%
2022/12/09	1	75.20	1	76.70	76.40	0	3,457	0.00%
2022/12/08	0	0.00	3	74.60	76.50	-3	3,450	-0.09%
2022/12/07	0	0.00	6	73.72	72.30	-6	3,413	-0.18%
2022/12/06	4	74.95	5	75.14	75.20	-1	3,369	-0.03%
2022/12/05	18	77.47	12	77.52	77.10	6	3,295	0.18%
2022/12/02	11	77.03	12	77.33	76.80	-1	3,276	-0.03%
2022/12/01	15	76.71	5	77.02	76.30	10	3,259	0.31%
2022/11/30	1	76.20	1	76.40	76.20	0	3,217	0.00%
2022/11/29	3	75.37	5	75.20	75.40	-2	3,196	-0.06%
2022/11/28	0	0.00	1	75.60	75.30	-1	3,192	-0.03%
2022/11/25	1	75.20	1	76.10	75.00	0	3,183	0.00%
2022/11/24	10	77.20	1	77.00	77.20	9	3,155	0.29%
2022/11/23	3	75.83	3	75.87	76.30	0	3,090	0.00%
2022/11/22	2	73.90	1	73.90	73.90	1	2,927	0.03%
2022/11/18	0	0.00	1	73.50	73.50	-1	2,894	-0.03%
2022/11/17	2	73.85	1	73.90	74.60	1	2,884	0.03%
2022/11/16	12	74.92	12	75.53	75.10	0	2,832	0.00%
2022/11/15	1	71.70	1	72.30	71.50	0	2,654	0.00%
2022/11/14	3	71.57	5.2	71.12	70.10	-2.2	2,625	-0.08%
2022/11/11	0	0.00	1	70.20	70.30	-1	2,613	-0.04%
2022/11/10	0	0.00	1	68.20	68.50	-1	2,520	-0.04%
2022/11/08	3	68.10	0	0.00	68.30	3	2,445	0.12%
2022/11/04	0	0.00	1	66.60	67.80	-1	2,359	-0.04%
2022/11/03	2	64.25	16	62.57	66.70	-14	2,214	-0.63%
2022/11/02	2	59.15	3	58.70	61.20	-1	1,993	-0.05%
2022/10/28	0	0.00	1	54.10	53.30	-1	1,991	-0.05%
2022/10/25	4	54.23	0	0.00	54.00	4	2,070	0.19%
2022/10/24	3	55.57	0	0.00	55.10	3	2,122	0.14%
2022/10/14	0	0.00	1	54.90	55.00	-1	2,290	-0.04%
2022/10/12	1	55.00	0	0.00	54.90	1	2,284	0.04%
2022/10/11	2	56.75	1	57.00	55.00	1	2,288	0.04%
2022/10/04	0	0.00	1	59.90	59.90	-1	2,343	-0.04%
2022/09/29	1	59.80	0	0.00	59.60	1	2,433	0.04%
2022/09/28	3	61.20	2	62.20	60.10	1	2,452	0.04%
2022/09/27	1.1	62.82	0	0.00	62.80	1.1	2,464	0.04%
2022/09/26	1.1	65.98	0	0.00	63.80	1.1	2,488	0.04%
2022/09/23	1	67.50	0	0.00	67.20	1	2,497	0.04%
2022/09/22	1	67.40	1	67.70	67.30	0	2,534	0.00%
2022/09/21	0	0.00	2	68.60	68.10	-2	2,542	-0.08%
2022/09/19	0	0.00	2.2	70.14	69.50	-2.2	2,520	-0.09%
2022/09/16	8	70.93	2	69.85	70.40	6	2,486	0.24%
2022/09/13	5	68.40	0	0.00	68.40	5	2,257	0.22%
2022/09/07	1	66.10	1	66.50	66.90	0	2,287	0.00%
2022/09/05	2	66.85	7.1	66.70	66.80	-5.1	2,268	-0.22%
2022/09/02	0	0.00	2	67.80	67.80	-2	2,250	-0.09%
2022/09/01	5	67.30	0	0.00	67.40	5	2,230	0.22%
2022/08/31	0	0.00	2	68.30	68.00	-2	2,218	-0.09%
2022/08/30	0	0.00	2	66.40	66.90	-2	2,190	-0.09%
2022/08/26	1	67.50	0	0.00	67.10	1	2,194	0.05%
2022/08/24	5	68.20	3	68.57	67.90	2	2,173	0.09%
2022/08/16	3	68.00	0	0.00	68.00	3	1,948	0.15%
2022/08/11	1.1	65.45	0	0.00	64.50	1.1	1,906	0.06%
2022/08/09	2.2	63.72	3	62.97	63.70	-0.8	1,887	-0.04%
2022/08/08	4	61.03	5	60.78	61.70	-1	1,864	-0.05%
2022/08/05	0	0.00	1	62.00	61.40	-1	1,844	-0.05%
2022/08/04	1	61.60	1	62.00	61.40	0	1,803	0.00%
2022/08/01	0	71.60	0	0.00	71.70	0	1,652	0.00%
2022/07/29	1	71.00	0	0.00	71.00	1	1,652	0.06%
2022/07/27	1	71.10	2	72.15	73.10	-1	1,578	-0.06%
2022/07/22	1	73.60	1	75.00	74.90	0	1,490	0.00%
2022/07/21	0	0.00	1	75.10	76.30	-1	1,427	-0.07%
2022/07/20	1	74.30	2	75.55	74.60	-1	1,397	-0.07%
2022/07/14	0.1	73.50	0	0.00	73.30	0.1	1,331	0.01%
2022/07/11	0.1	72.30	4	72.50	72.70	-3.9	1,318	-0.30%
2022/07/08	0	0.00	5	69.36	70.80	-5	1,292	-0.39%
2022/07/07	0	0.00	1	66.80	67.10	-1	1,276	-0.08%
2022/07/06	4	68.40	0	0.00	68.00	4	1,246	0.32%
2022/07/05	1	69.40	0	0.00	70.90	1	1,222	0.08%
2022/07/04	4	69.20	4	70.10	68.90	0	1,195	0.00%
2022/06/30	3	75.00	0	0.00	71.80	3	1,157	0.26%
2022/06/29	1	80.20	3	80.37	80.50	-2	1,106	-0.18%
2022/06/28	8	82.33	1	81.60	81.60	7	1,079	0.65%
2022/06/27	0	0.00	1	84.80	84.50	-1	1,070	-0.09%
2022/06/24	1	83.00	0	0.00	82.20	1	1,075	0.09%
2022/06/23	0	0.00	1	82.40	81.90	-1	1,075	-0.09%
2022/06/22	2	85.30	1	85.90	83.70	1	1,064	0.09%
2022/06/20	1	85.80	1	87.00	84.70	0	1,065	0.00%
2022/06/17	3	88.00	1	88.70	88.80	2	1,066	0.19%
2022/06/16	1.1	91.08	0	0.00	90.50	1.1	1,072	0.10%
2022/06/15	0	96.60	0	0.00	95.50	0	1,071	0.00%
2022/06/14	0.1	97.70	0	0.00	98.40	0.1	1,100	0.01%
2022/06/02	0	0.00	1	104.00	103.50	-1	1,211	-0.08%
2022/06/01	1	104.00	0	0.00	103.50	1	1,266	0.08%
2022/05/30	0	0.00	30	104.50	105.00	-30	1,249	-2.40%
2022/05/24	30	101.50	0	0.00	100.00	30	1,305	2.30%
2022/05/17	1	100.00	1	101.00	101.00	0	1,347	0.00%
2022/05/12	0.1	101.50	0	0.00	98.80	0.1	1,416	0.01%
2022/05/09	0	0.00	1	99.70	99.60	-1	1,507	-0.07%
2022/05/06	0.1	102.00	0	0.00	101.50	0.1	1,527	0.01%
2022/05/04	0	0.00	1	105.50	105.00	-1	1,545	-0.06%
2022/05/03	0	0.00	1	103.00	104.50	-1	1,569	-0.06%
2022/04/27	0	0.00	1	99.00	104.00	-1	1,638	-0.06%
2022/04/19	0	0.00	1	106.00	106.00	-1	1,740	-0.06%
2022/04/18	1	103.00	0	0.00	106.00	1	1,747	0.06%
2022/04/15	1	105.00	10	105.50	104.50	-9	1,738	-0.52%
2022/04/11	1	113.00	0	0.00	112.50	1	1,889	0.05%
2022/03/25	1	122.50	0	0.00	122.00	1	2,618	0.04%
2022/03/23	1	122.00	1	122.00	122.00	0	2,642	0.00%
2022/03/22	2	120.00	1	122.00	122.00	1	2,650	0.04%
2022/03/21	0	0.00	2	121.00	121.00	-2	2,659	-0.08%
2022/03/17	1	115.00	0	0.00	116.00	1	2,643	0.04%
2022/03/16	1	113.50	1	112.50	113.50	0	2,649	0.00%
2022/03/15	1	117.50	1	116.00	115.00	0	2,640	0.00%
2022/03/14	1	119.00	0	0.00	119.50	1	2,629	0.04%
2022/03/11	1	119.50	1	120.00	120.00	0	2,662	0.00%
2022/03/10	0	0.00	1	123.50	123.00	-1	2,663	-0.04%
2022/03/09	2	121.00	1	121.50	120.50	1	2,684	0.04%
2022/03/08	0	0.00	4	122.25	120.50	-4	2,697	-0.15%
2022/03/07	0.1	123.00	0	0.00	121.50	0.1	2,688	0.00%
2022/03/01	0	0.00	1	129.00	129.00	-1	2,895	-0.03%
2022/02/11	2	131.50	0	0.00	131.00	2	3,300	0.06%
2022/02/09	1	134.00	1	135.00	134.00	0	3,333	0.00%
2022/01/19	1	134.00	0	0.00	133.50	1	3,673	0.03%
2022/01/17	0.1	132.00	0	0.00	132.50	0.1	3,756	0.00%
2022/01/13	0	0.00	1	132.00	130.50	-1	3,876	-0.03%
2022/01/10	0	0.00	1	133.00	132.00	-1	4,062	-0.02%
2022/01/07	2	133.25	0	0.00	131.50	2	4,275	0.05%
2022/01/06	2	137.00	0	0.00	136.00	2	4,244	0.05%
2022/01/04	2	140.00	3	141.67	138.50	-1	4,343	-0.02%
2022/01/03	17	142.00	7	143.07	141.00	10	4,405	0.23%
2021/12/30	2	141.25	6.1	143.86	142.00	-4.1	4,492	-0.09%
2021/12/29	0	0.00	2	140.75	139.50	-2	4,709	-0.04%
2021/12/28	1	137.00	0	0.00	137.00	1	4,773	0.02%
2021/12/24	1	138.96	0	0.00	135.00	1	4,984	0.02%
2021/12/23	1	139.00	14	138.14	138.00	-13	5,076	-0.26%
2021/12/22	1	131.50	1	132.00	132.00	0	5,060	0.00%
2021/12/21	0	0.00	2	131.50	131.00	-2	5,297	-0.04%
2021/12/17	0	0.00	114	127.21	128.00	-114	5,708	-2.00%	大賣/鉅額交易
2021/12/16	2	126.50	0	0.00	126.50	2	6,201	0.03%
2021/12/15	2	127.50	3	126.83	126.00	-1	6,463	-0.02%
2021/12/14	4	126.00	3	127.67	125.50	1	6,976	0.01%
2021/12/13	2	128.25	1	129.00	128.00	1	7,412	0.01%
2021/12/10	2	129.25	4	130.38	129.00	-2	7,508	-0.03%
2021/12/09	1	128.00	47	127.79	128.50	-46	7,461	-0.62%
2021/12/08	1	128.50	0	0.00	128.00	1	7,456	0.01%
2021/12/07	1	129.00	31	130.00	128.00	-30	7,474	-0.40%
2021/12/06	2	128.00	0	0.00	128.50	2	7,464	0.03%
2021/12/03	1	129.00	19	129.05	129.00	-18	7,522	-0.24%
2021/12/02	1	129.00	1	128.00	128.00	0	7,541	0.00%
2021/12/01	1	128.00	2	128.00	129.50	-1	7,644	-0.01%
2021/11/30	2	126.75	5	127.30	127.00	-3	7,647	-0.04%
2021/11/29	2	126.00	0	0.00	125.00	2	7,727	0.03%
2021/11/26	10	127.50	0	0.00	126.50	10	7,818	0.13%
2021/11/25	55	129.28	4	130.50	130.00	51	7,770	0.66%
2021/11/24	1	133.50	52	133.89	133.50	-51	7,632	-0.67%
2021/11/23	3	127.00	0	0.00	127.50	3	7,436	0.04%
2021/11/22	11	128.00	0	0.00	129.00	11	7,428	0.15%
2021/11/19	162	126.24	37	125.00	125.00	125	7,390	1.69%	大買/鉅額交易
2021/11/18	30	128.00	58	127.07	127.50	-28	7,340	-0.38%
2021/11/15	22	129.00	0	0.00	129.00	22	7,281	0.30%
2021/11/12	60	127.50	0	0.00	127.00	60	7,287	0.82%
2021/11/11	0	0.00	2	127.50	127.50	-2	7,279	-0.03%
2021/11/10	0	0.00	1	129.50	129.50	-1	7,293	-0.01%
2021/11/09	50.1	128.50	31	128.50	129.00	19.1	7,311	0.26%
2021/11/05	4	133.25	3	131.83	131.50	1	7,261	0.01%
2021/11/04	3	132.50	2	132.00	131.00	1	7,244	0.01%
2021/11/03	1	131.00	2	131.25	131.50	-1	7,220	-0.01%
2021/11/02	2	130.25	1	127.50	128.00	1	7,170	0.01%
2021/11/01	1	129.00	0	0.00	129.00	1	7,138	0.01%
2021/10/29	1	128.00	60	128.99	128.50	-59	7,142	-0.83%
2021/10/28	51	126.93	49	128.95	129.00	2	7,075	0.03%
2021/10/27	128	127.51	91	127.50	128.00	37	7,004	0.53%	大買/
2021/10/26	103	130.47	84	129.00	128.50	19	6,948	0.27%	大買/
2021/10/25	1	132.00	0	0.00	132.00	1	6,894	0.01%
2021/10/22	2	132.75	2	133.75	134.00	0	6,911	0.00%
2021/10/21	4	133.00	3	133.83	132.00	1	6,891	0.01%
2021/10/20	1	132.50	1	133.50	133.50	0	6,784	0.00%
2021/10/19	2	136.75	1	135.00	135.00	1	6,727	0.01%
2021/10/18	1	135.50	1	136.00	136.50	0	6,660	0.00%
2021/10/15	4	131.25	6	135.50	137.50	-2	6,615	-0.03%
2021/10/14	2	128.25	1	129.00	129.00	1	6,450	0.02%
2021/10/13	1	130.50	1	128.00	128.00	0	6,579	0.00%
2021/10/12	3.1	131.24	5	133.50	130.00	-1.9	6,596	-0.03%
2021/10/08	6	131.08	11	130.18	131.00	-5	6,553	-0.08%
2021/10/07	11	132.77	7	131.57	132.00	4	6,464	0.06%
2021/10/06	8.2	132.62	6	133.58	132.00	2.2	6,318	0.03%
2021/10/05	2	143.50	3	141.33	143.00	-1	5,979	-0.02%
2021/10/04	3	139.50	2	140.75	139.00	1	5,891	0.02%
2021/09/30	7	146.71	6	147.92	145.00	1	5,684	0.02%
2021/09/29	7	146.93	11	145.68	144.50	-4	5,556	-0.07%
2021/09/28	6	149.25	3	149.67	153.00	3	5,462	0.06%
2021/09/27	16	158.03	4	157.88	156.00	12	5,198	0.23%
2021/09/24	9	168.06	3	164.83	166.50	6	4,978	0.12%
2021/09/23	9	163.72	21.1	166.61	167.00	-12.1	4,785	-0.25%
2021/09/22	6	158.25	4	159.25	157.00	2	4,389	0.05%
2021/09/17	18	158.67	8.5	159.56	160.00	9.5	4,134	0.23%
2021/09/16	3	150.50	5	149.10	151.50	-2	3,591	-0.06%
2021/09/15	1	142.00	3	142.00	142.00	-2	3,144	-0.06%
2021/09/07	1	137.00	1.1	137.89	138.50	-0.1	3,003	0.00%
2021/09/06	1	140.50	0	0.00	138.00	1	3,013	0.03%
2021/09/02	1	140.00	1	142.00	140.00	0	3,111	0.00%
2021/09/01	1	142.00	6	135.36	142.50	-5	3,053	-0.16%
2021/08/26	2	129.75	1	129.50	129.50	1	2,909	0.03%
2021/08/24	2	131.25	0	0.00	130.50	2	2,897	0.07%
2021/08/20	0	129.00	0	0.00	128.00	0	2,874	0.00%
2021/08/19	0	0.00	1	129.50	128.50	-1	2,861	-0.03%
2021/08/10	1	132.00	0	0.00	132.50	1	2,743	0.04%
2021/08/05	1	137.50	0	0.00	138.00	1	2,787	0.04%
2021/08/04	1	138.00	4	139.25	139.50	-3	2,820	-0.11%
2021/08/03	1	137.50	0	0.00	135.50	1	2,806	0.04%
2021/08/02	0	0.00	1	136.50	136.00	-1	2,796	-0.04%
2021/07/30	4	138.00	1	140.00	137.00	3	2,797	0.11%
2021/07/29	2	138.25	0	0.00	140.00	2	2,796	0.07%
2021/07/20	0	0.00	1	146.50	140.50	-1	3,017	-0.03%
2021/07/19	0	0.00	1	155.00	148.00	-1	3,091	-0.03%
2021/07/16	1	154.00	35.2	157.35	160.00	-34.2	3,023	-1.13%
2021/07/15	0	0.00	1	153.00	153.50	-1	2,946	-0.03%
2021/07/14	1	149.00	4	148.00	149.00	-3	2,897	-0.10%
2021/07/13	3	151.50	2	149.75	149.50	1	2,884	0.03%
2021/07/12	1	150.00	0	0.00	150.50	1	2,879	0.03%
2021/07/09	0	0.00	1	151.00	147.00	-1	2,943	-0.03%
2021/07/08	6	147.67	1	148.00	147.00	5	3,009	0.17%
2021/07/07	1	147.00	3	149.33	150.50	-2	2,995	-0.07%
2021/07/06	2	148.25	0	0.00	147.00	2	2,999	0.07%
2021/07/05	1	142.50	6	145.50	148.00	-5	3,027	-0.17%
2021/07/01	1	139.00	0	0.00	140.00	1	2,987	0.03%
2021/06/28	0	0.00	1	139.50	138.50	-1	2,953	-0.03%
2021/06/24	5	137.50	0	0.00	138.00	5	2,978	0.17%
2021/06/23	1.1	137.00	1	138.00	139.00	0.1	2,997	0.00%
2021/06/22	0	0.00	1	139.00	132.50	-1	2,998	-0.03%
2021/06/21	0	0.00	1	133.00	137.50	-1	3,023	-0.03%
2021/06/18	1	137.50	0	0.00	136.50	1	2,997	0.03%
2021/06/17	1	136.50	0	0.00	138.00	1	2,990	0.03%
2021/06/15	1	142.00	1	140.00	140.00	0	2,976	0.00%
2021/06/11	1	143.50	1	143.00	138.00	0	2,924	0.00%
2021/06/10	5	141.30	8	138.31	138.50	-3	2,853	-0.11%
2021/06/09	2	132.00	0	0.00	132.00	2	2,689	0.07%
2021/06/08	0	0.00	1	124.50	124.00	-1	2,657	-0.04%
2021/06/07	1	121.00	0	0.00	122.50	1	2,666	0.04%
2021/05/31	1	126.50	0	0.00	126.50	1	2,794	0.04%
2021/05/26	0	0.00	1	124.50	124.50	-1	2,903	-0.03%
2021/05/19	0.1	119.00	0	0.00	121.00	0.1	3,081	0.00%
2021/05/14	1	119.50	1	121.50	116.00	0	3,138	0.00%
2021/05/07	1	137.50	0	0.00	137.50	1	3,041	0.03%
2021/05/05	1	133.00	1	136.00	133.50	0	3,005	0.00%
2021/05/03	0	0.00	11	140.05	138.00	-11	2,912	-0.38%
2021/04/29	0	0.00	1	147.50	147.50	-1	2,875	-0.03%
2021/04/28	1.1	156.27	0	0.00	154.50	1.1	2,841	0.04%
2021/04/27	0.1	149.00	0	0.00	150.50	0.1	2,816	0.00%
2021/04/23	6	149.42	7.1	150.28	150.50	-1.1	2,814	-0.04%
2021/04/22	0	0.00	3	147.67	145.00	-3	2,748	-0.11%
2021/04/21	10	143.50	23.6	143.04	144.00	-13.6	2,669	-0.51%
2021/04/20	1	142.00	0	0.00	142.50	1	2,655	0.04%
2021/04/15	2	137.50	2	138.00	141.50	0	2,620	0.00%
2021/04/12	1	144.50	0	0.00	143.00	1	2,532	0.04%
2021/04/09	1	142.00	1.9	143.26	142.50	-0.9	2,490	-0.04%
2021/04/08	0.4	141.12	1	141.00	141.50	-0.6	2,432	-0.03%
2021/04/07	0.4	138.65	3	138.17	139.50	-2.6	2,402	-0.11%
2021/04/06	2	136.50	10	136.50	137.00	-8	2,396	-0.33%
2021/04/01	11	134.00	0	0.00	135.00	11	2,360	0.47%
2021/03/31	1	137.00	2	138.00	136.50	-1	2,311	-0.04%
2021/03/30	2	137.50	0	0.00	137.00	2	2,337	0.09%
2021/03/26	0	0.00	2	138.50	139.50	-2	2,520	-0.08%
2021/03/25	2	135.75	1	136.00	135.00	1	2,560	0.04%
2021/03/23	0	0.00	2	138.00	135.00	-2	2,569	-0.08%
2021/03/19	3	135.33	2	135.50	137.00	1	2,577	0.04%
2021/03/18	0	0.00	1	136.00	135.00	-1	2,570	-0.04%
2021/03/17	2	134.00	2	135.00	134.00	0	2,578	0.00%
2021/03/16	3	134.00	4	134.00	134.50	-1	2,589	-0.04%
2021/03/15	1	133.00	0	0.00	133.50	1	2,595	0.04%
2021/03/12	3	135.00	0	0.00	133.50	3	2,597	0.12%
2021/03/11	2.1	134.57	2	134.75	134.50	0.1	2,613	0.00%
2021/03/10	1	133.50	0	0.00	133.50	1	2,631	0.04%
2021/03/09	1	132.00	0	0.00	133.00	1	2,644	0.04%
2021/03/08	1	140.00	0	0.00	136.50	1	2,595	0.04%
2021/03/03	0	0.00	1	142.00	144.50	-1	2,606	-0.04%
2021/03/02	2	147.50	0	0.00	144.00	2	2,598	0.08%
2021/02/26	0	0.00	1	147.50	144.00	-1	2,582	-0.04%
2021/02/24	0	0.00	2	145.00	141.50	-2	2,538	-0.08%
2021/02/23	2	142.00	0	0.00	142.00	2	2,513	0.08%
2021/02/17	0	0.00	1	136.00	134.50	-1	2,651	-0.04%
2021/02/03	2	132.25	0	0.00	132.00	2	2,708	0.07%
2021/02/02	0	0.00	1	133.50	133.50	-1	2,696	-0.04%
2021/01/29	1	138.00	1	134.50	134.00	0	2,803	0.00%
2021/01/27	0	0.00	1	141.00	139.00	-1	2,854	-0.04%
2021/01/25	1	139.50	0.1	139.00	139.50	0.9	2,851	0.03%
2021/01/22	1	138.00	0	0.00	140.00	1	2,847	0.04%
2021/01/21	0	0.00	1	138.00	139.00	-1	2,828	-0.04%
2021/01/20	0	0.00	3	140.00	138.00	-3	2,821	-0.11%
2021/01/18	3	142.50	0	0.00	143.50	3	2,833	0.11%
2021/01/15	1	146.50	1	147.50	147.00	0	2,864	0.00%
2021/01/14	1	143.00	1	145.00	143.00	0	2,805	0.00%
2021/01/12	1	141.50	1	143.00	142.00	0	2,862	0.00%
2021/01/11	1	140.50	2	142.00	144.00	-1	2,969	-0.03%
2021/01/08	1	140.50	1	140.50	142.00	0	2,963	0.00%
2021/01/07	1	145.50	1	146.50	142.50	0	2,958	0.00%
2021/01/06	1	142.50	2	146.00	145.50	-1	2,945	-0.03%
2021/01/05	0	0.00	2	143.25	145.50	-2	2,884	-0.07%
2021/01/04	1	140.00	0	0.00	140.00	1	2,817	0.04%
2020/12/31	0	0.00	2	137.50	138.00	-2	2,815	-0.07%
2020/12/29	2	140.00	0	0.00	138.00	2	2,857	0.07%
2020/12/24	1	143.00	0	0.00	141.50	1	2,890	0.03%
2020/12/23	2	148.00	4.1	146.78	143.50	-2.1	2,876	-0.07%
2020/12/18	0	0.00	1	137.00	137.00	-1	2,669	-0.04%
2020/12/10	1	134.50	0	0.00	134.50	1	2,709	0.04%
2020/12/09	0	0.00	1	137.50	137.50	-1	2,733	-0.04%
2020/12/04	2	134.50	0	0.00	133.50	2	3,041	0.07%
2020/12/03	1	133.50	1	136.50	136.50	0	3,169	0.00%
2020/11/27	1	140.00	0	0.00	138.50	1	3,170	0.03%
2020/11/26	0	0.00	0.2	141.00	142.00	-0.2	3,156	-0.01%
2020/11/25	0	0.00	1	142.00	139.00	-1	3,172	-0.03%
2020/11/20	2	140.50	2	139.50	139.50	0	3,162	0.00%
2020/11/19	1	141.50	0	0.00	141.50	1	3,143	0.03%
2020/11/18	3	144.33	5	143.50	142.00	-2	3,156	-0.06%
2020/11/16	0	0.00	2	135.51	137.50	-2	3,072	-0.07%
2020/11/12	1	133.50	1	135.50	133.50	0	3,072	0.00%
2020/11/11	1	133.50	2	135.50	134.00	-1	3,082	-0.03%
2020/11/09	1	131.00	0	0.00	131.00	1	3,067	0.03%
2020/11/06	1	133.00	1	131.50	131.00	0	3,081	0.00%
2020/11/05	1	131.00	1	131.50	131.50	0	3,097	0.00%
2020/10/28	0	0.00	2	124.75	124.50	-2	3,389	-0.06%
2020/10/26	2	128.25	0	0.00	127.50	2	3,549	0.06%
2020/10/20	1	128.00	1	129.50	130.50	0	3,724	0.00%
2020/10/16	0	0.00	1	124.00	122.00	-1	3,661	-0.03%
2020/10/12	1	123.50	1	122.50	122.50	0	3,851	0.00%
2020/10/07	1	127.00	1	128.00	126.00	0	3,946	0.00%
2020/10/06	1	128.50	65	128.99	129.00	-64	3,953	-1.62%
2020/10/05	1	122.00	1	123.50	123.50	0	4,006	0.00%
2020/09/30	0	0.00	1	124.50	123.00	-1	4,097	-0.02%
2020/09/29	4	122.50	5	123.20	122.00	-1	4,146	-0.02%
2020/09/28	2	116.25	1	116.50	116.00	1	4,204	0.02%
2020/09/25	0	118.00	0	0.00	116.50	0	4,311	0.00%
2020/09/24	1	126.50	0	0.00	122.50	1	4,343	0.02%
2020/09/23	1	129.50	0	0.00	129.00	1	4,337	0.02%
2020/09/22	0	0.00	65	130.08	129.50	-65	4,357	-1.49%
2020/09/21	1	132.50	0	0.00	128.50	1	4,339	0.02%
2020/09/17	1	132.00	3	132.50	133.00	-2	4,402	-0.05%
2020/09/14	1	133.00	1	132.50	131.50	0	4,498	0.00%
2020/09/11	1	131.00	0	0.00	131.50	1	4,504	0.02%
2020/09/10	3	132.83	127	132.47	132.50	-124	4,523	-2.74%	大賣/鉅額交易
2020/09/09	5	126.70	55	130.81	130.00	-50	4,553	-1.10%
2020/09/08	0	0.00	293	128.45	128.50	-293	4,413	-6.64%	大賣/鉅額交易
2020/09/07	0	0.00	29	116.97	117.00	-29	4,300	-0.67%
2020/09/03	2	119.50	0	0.00	119.00	2	4,364	0.05%
2020/09/01	1	117.50	0	0.00	120.00	1	4,437	0.02%
2020/08/31	1	119.00	14	120.46	119.50	-13	4,476	-0.29%
2020/08/28	2	117.25	0	0.00	117.50	2	4,561	0.04%
2020/08/27	1	120.00	1	118.50	118.00	0	4,678	0.00%
2020/08/26	0	0.00	1	118.00	119.50	-1	4,715	-0.02%
2020/08/25	120	119.50	0	0.00	119.00	120	4,736	2.53%	大買/鉅額交易
2020/08/24	2	119.75	1	120.00	119.50	1	4,755	0.02%
2020/08/21	0	0.00	2	119.50	121.50	-2	4,788	-0.04%
2020/08/20	1	112.50	6	112.50	114.00	-5	4,761	-0.11%
2020/08/19	1	123.00	18	121.61	121.50	-17	4,754	-0.36%
2020/08/18	81	123.81	2	124.25	122.50	79	4,762	1.66%
2020/08/17	1	125.50	0	0.00	126.00	1	4,773	0.02%
2020/08/14	13	125.08	0	0.00	127.00	13	4,840	0.27%
2020/08/13	7	126.21	1	130.00	125.50	6	4,858	0.12%
2020/08/12	1	124.02	0	0.00	124.00	1	4,900	0.02%
2020/08/11	0	0.00	1	130.50	126.50	-1	5,087	-0.02%
2020/08/10	0	0.00	20	131.53	131.00	-20	5,073	-0.39%
2020/08/07	0	0.00	52	130.98	131.00	-52	5,099	-1.02%
2020/08/06	4	130.76	1	131.00	130.50	3	5,121	0.06%
2020/08/05	3	132.67	40	132.90	134.00	-37	5,089	-0.73%
2020/08/04	43	130.14	1	129.50	130.00	42	5,176	0.81%
2020/08/03	103	131.98	1	132.50	130.50	102	5,392	1.89%	大買/鉅額交易
2020/07/31	71	131.49	1	131.50	134.00	70	5,403	1.30%
2020/07/30	302	133.11	0	0.00	132.00	302	5,417	5.58%	大買/鉅額交易
2020/07/29	7	136.43	1	137.00	133.50	6	5,432	0.11%
2020/07/28	3	145.00	2	148.25	137.50	1	5,308	0.02%
2020/07/27	2	145.75	0	0.00	146.50	2	5,270	0.04%
2020/07/24	2	149.50	2	148.00	147.00	0	5,312	0.00%
2020/07/23	0	0.00	1	148.50	150.50	-1	5,362	-0.02%
2020/07/22	1	146.50	0	0.00	147.00	1	5,370	0.02%
2020/07/21	3	150.50	0	0.00	148.50	3	5,346	0.06%
2020/07/15	2	149.00	1	148.50	147.00	1	5,383	0.02%
2020/07/14	0	0.00	2	144.75	144.50	-2	5,430	-0.04%
2020/07/13	2	142.75	0	0.00	144.00	2	5,487	0.04%
2020/07/10	7	144.42	1	142.50	142.00	6	5,528	0.11%
2020/07/09	16	148.06	50	147.52	148.00	-34	5,553	-0.61%
2020/07/08	6	153.00	0	0.00	151.00	6	5,521	0.11%
2020/07/07	8	152.81	16	152.56	151.00	-8	5,512	-0.15%
2020/07/06	12	152.67	7	150.14	150.50	5	5,466	0.09%
2020/07/03	5	150.10	0	0.00	150.50	5	5,418	0.09%
2020/07/02	1	149.00	3	150.00	150.00	-2	5,556	-0.04%
2020/07/01	0	0.00	1	149.00	148.00	-1	5,622	-0.02%
2020/06/30	1	146.50	2	147.75	147.50	-1	5,631	-0.02%
2020/06/29	4	148.25	2	149.25	146.50	2	5,663	0.04%
2020/06/24	3	146.00	0	0.00	145.00	3	5,647	0.05%
2020/06/23	2	148.25	4	149.75	148.00	-2	5,714	-0.03%
2020/06/22	1	151.50	2	150.00	150.00	-1	5,751	-0.02%
2020/06/19	2	148.00	1	148.00	147.00	1	5,805	0.02%
2020/06/18	34	148.94	0	0.00	149.00	34	5,891	0.58%
2020/06/17	1	147.50	0	0.00	148.00	1	5,926	0.02%
2020/06/16	2	149.50	9	149.61	151.00	-7	6,069	-0.12%
2020/06/15	0	0.00	1	146.50	144.00	-1	6,169	-0.02%
2020/06/12	1	141.50	0	0.00	144.00	1	6,328	0.02%
2020/06/11	3	145.00	1	146.50	142.50	2	6,411	0.03%
2020/06/10	2	144.25	0	0.00	144.50	2	6,477	0.03%
2020/06/08	1	147.00	34	145.50	145.00	-33	6,568	-0.50%
2020/06/05	0	0.00	7	144.93	144.50	-7	6,579	-0.11%
2020/06/04	0	0.00	5	144.50	146.50	-5	6,633	-0.08%
2020/06/03	3	141.67	2	140.00	141.50	1	6,616	0.02%
2020/06/02	1	136.00	0	0.00	135.50	1	6,577	0.02%
2020/06/01	1	139.00	0	138.00	138.00	1	6,613	0.01%
2020/05/29	1	136.00	4	136.25	135.00	-3	6,664	-0.05%
2020/05/28	0	0.00	1	135.50	135.00	-1	6,759	-0.01%
2020/05/26	1	133.50	0	0.00	131.50	1	6,932	0.01%
2020/05/25	8	130.69	0	0.00	132.50	8	7,065	0.11%
2020/05/22	5	132.50	1	133.50	131.00	4	7,216	0.06%
2020/05/21	2	135.25	2	134.50	134.50	0	7,337	0.00%
2020/05/19	1	131.00	1	129.00	130.50	0	7,310	0.00%
2020/05/18	15	128.80	2	128.50	128.00	13	7,284	0.18%
2020/05/15	1	140.50	1	142.00	142.00	0	7,069	0.00%
2020/05/14	0	0.00	1	148.50	141.00	-1	7,050	-0.01%
2020/05/13	1	147.00	0	0.00	147.50	1	7,049	0.01%
2020/05/12	2	146.75	2	148.50	146.50	0	7,087	0.00%
2020/05/11	4	155.13	1	150.50	152.00	3	7,188	0.04%
2020/05/08	4	146.63	11.2	148.37	152.50	-7.2	7,099	-0.10%
2020/05/07	2	140.25	8	140.63	141.00	-6	6,831	-0.09%
2020/05/06	10	139.35	0	0.00	137.50	10	6,803	0.15%
2020/05/05	2	140.25	3	142.67	141.50	-1	6,801	-0.01%
2020/05/04	3	140.67	0	0.00	140.00	3	6,725	0.04%
2020/04/29	0	0.00	1	147.00	144.50	-1	6,847	-0.01%
2020/04/28	1	141.50	8	141.81	145.00	-7	6,942	-0.10%
2020/04/27	1	137.00	0	0.00	140.00	1	6,929	0.01%
2020/04/24	2	138.25	0	0.00	138.00	2	6,986	0.03%
2020/04/23	1	136.50	3	139.67	140.00	-2	7,137	-0.03%
2020/04/22	0	0.00	0.1	136.00	136.00	-0.1	7,121	0.00%
2020/04/21	3	140.00	0	0.00	136.50	3	7,117	0.04%
2020/04/20	2	141.75	1	145.00	143.00	1	7,216	0.01%
2020/04/17	3	145.00	0	0.00	143.00	3	7,316	0.04%
2020/04/16	1	147.00	4.5	149.73	147.50	-3.5	7,280	-0.05%
2020/04/15	1	145.50	2	146.00	146.50	-1	7,330	-0.01%
2020/04/14	0	0.00	3	145.33	144.00	-3	7,357	-0.04%
2020/04/13	1	143.50	4	141.38	141.00	-3	7,328	-0.04%
2020/04/10	9	139.11	0	0.00	141.00	9	7,307	0.12%
2020/04/09	2	141.96	5	140.70	138.50	-3	7,446	-0.04%
2020/04/08	3	143.00	0	0.00	142.00	3	7,566	0.04%
2020/04/07	12	146.71	12	146.46	143.00	0	7,541	0.00%
2020/04/06	11	138.73	3	142.17	146.00	8	7,369	0.11%
2020/04/01	0	0.00	7.3	132.76	134.00	-7.3	7,321	-0.10%
2020/03/31	3	132.83	8	132.25	133.50	-5	7,384	-0.07%
2020/03/30	2	131.25	2	131.25	132.50	0	7,407	0.00%
2020/03/27	11	131.50	10	132.30	130.00	1	7,381	0.01%
2020/03/26	4	125.13	14	125.46	130.00	-10	7,335	-0.14%
2020/03/25	6	126.83	4	125.50	127.00	2	7,342	0.03%
2020/03/24	14	120.54	12	119.67	118.00	2	7,276	0.03%
2020/03/23	2	119.00	5	116.40	115.50	-3	7,236	-0.04%
2020/03/20	5	125.40	12	128.00	124.00	-7	7,351	-0.10%
2020/03/19	34	111.60	5	115.20	119.50	29	7,196	0.40%
2020/03/18	10	115.30	10	117.60	118.00	0	7,068	0.00%
2020/03/17	3	114.50	7	113.93	110.00	-4	6,963	-0.06%
2020/03/16	4	126.00	4	124.88	118.00	0	6,854	0.00%
2020/03/12	2	143.00	0	0.00	133.00	2	6,681	0.03%
2020/03/11	0	0.00	3	149.67	147.50	-3	6,607	-0.05%
2020/03/10	1	147.00	1	147.50	152.00	0	6,578	0.00%
2020/03/09	25	149.92	0	0.00	145.50	25	6,511	0.38%
2020/03/06	12	154.17	3	153.50	153.50	9	6,463	0.14%
2020/03/05	1	154.50	2	154.00	152.00	-1	6,433	-0.02%
2020/03/03	0	0.00	1	150.00	148.50	-1	6,305	-0.02%
2020/03/02	2	147.00	3	149.50	151.00	-1	6,222	-0.02%
2020/02/27	3	150.33	38	148.33	143.50	-35	6,176	-0.57%
2020/02/26	3	150.33	8	150.25	152.00	-5	6,077	-0.08%
2020/02/25	7	146.93	14	147.11	148.00	-7	5,985	-0.12%
2020/02/24	9	142.39	12	143.58	145.00	-3	5,861	-0.05%
2020/02/21	0	0.00	1	136.50	138.00	-1	5,750	-0.02%
2020/02/19	4	135.00	5	136.10	135.50	-1	5,696	-0.02%
2020/02/18	0	0.00	1	142.00	138.00	-1	5,635	-0.02%
2020/02/14	1	142.50	0	0.00	141.50	1	5,680	0.02%
2020/02/13	3	142.67	3.1	139.00	139.00	-0.1	5,657	0.00%
2020/02/12	7	140.29	10	140.60	140.00	-3	5,608	-0.05%
2020/02/11	3	131.83	2	131.50	132.00	1	5,529	0.02%
2020/02/10	2	127.00	0	0.00	125.50	2	5,682	0.04%
2020/02/07	1	128.50	1	127.50	127.50	0	5,784	0.00%
2020/02/06	1	128.00	2	131.75	132.00	-1	5,757	-0.02%
2020/02/05	1	128.50	0	0.00	128.00	1	5,676	0.02%
2020/02/04	2	130.50	2	129.50	129.00	0	5,692	0.00%
2020/02/03	3	128.17	17	126.24	129.00	-14	5,809	-0.24%
2020/01/31	5	131.70	3	131.67	133.00	2	5,811	0.03%
2020/01/30	3	133.50	0	0.00	132.50	3	5,736	0.05%
2020/01/20	0.1	147.00	2	147.00	147.00	-1.9	5,686	-0.03%
2020/01/17	2	143.25	16	143.00	144.50	-14	5,639	-0.25%
2020/01/16	1	138.00	2	138.75	139.00	-1	5,510	-0.02%
2020/01/15	1	138.00	0	0.00	137.50	1	5,548	0.02%
2020/01/14	1	138.50	2	138.00	139.50	-1	5,590	-0.02%
2020/01/13	0	0.00	8	135.63	137.00	-8	5,481	-0.15%
2020/01/10	3	131.83	4	132.63	131.00	-1	5,471	-0.02%
2020/01/09	6	134.00	5	132.80	132.00	1	5,551	0.02%
2020/01/08	21	126.52	0	0.00	126.00	21	5,603	0.37%
2020/01/07	3	131.00	10	132.45	131.50	-7	5,557	-0.13%
2020/01/06	1	130.50	2	131.00	130.00	-1	5,583	-0.02%
2020/01/03	32	133.30	11	130.27	130.00	21	5,614	0.37%
2020/01/02	1	135.50	16	133.19	136.50	-15	5,442	-0.28%
2019/12/31	3	129.17	2	130.50	127.50	1	5,306	0.02%
2019/12/27	3	129.50	1	131.00	129.00	2	5,364	0.04%
2019/12/26	6	131.25	1	132.00	130.50	5	5,338	0.09%
2019/12/25	1	128.00	4	130.00	130.00	-3	5,341	-0.06%
2019/12/24	1	125.50	0	0.00	126.00	1	5,328	0.02%
2019/12/23	4	126.50	1	125.50	125.00	3	5,329	0.06%
2019/12/19	1	129.00	1	127.50	127.00	0	5,283	0.00%
2019/12/18	1	131.00	1	129.00	129.00	0	5,222	0.00%
2019/12/17	7	128.21	7	129.79	133.00	0	5,203	0.00%
2019/12/16	1	130.00	0	0.00	129.00	1	5,080	0.02%
2019/12/13	8	131.63	0	0.00	130.00	8	5,063	0.16%
2019/12/12	5	135.20	4	135.88	133.50	1	4,965	0.02%
2019/12/11	2	138.75	0	0.00	138.00	2	4,935	0.04%
2019/12/10	2	140.75	0	0.00	140.50	2	5,128	0.04%
2019/12/06	1	141.50	0	0.00	140.00	1	5,292	0.02%
2019/12/05	22	143.61	5	144.00	144.00	17	5,314	0.32%
2019/12/04	1	142.00	2	141.75	143.00	-1	5,348	-0.02%
2019/12/03	0	0.00	2	141.50	141.50	-2	5,452	-0.04%
2019/12/02	1	136.50	3	138.00	139.00	-2	5,440	-0.04%
2019/11/29	3	140.67	0	0.00	139.50	3	5,422	0.06%
2019/11/28	5	141.20	0	0.00	141.00	5	5,434	0.09%
2019/11/27	11	143.27	3	142.67	144.00	8	5,473	0.15%
2019/11/26	3	142.00	1	139.00	143.00	2	5,459	0.04%
2019/11/25	4	137.25	1	135.50	135.50	3	5,382	0.06%
2019/11/22	1	136.00	1	137.00	137.00	0	5,404	0.00%
2019/11/18	0	0.00	1	139.50	139.00	-1	5,367	-0.02%
2019/11/15	1	140.50	0	0.00	140.50	1	5,416	0.02%
2019/11/14	1	140.00	1	140.50	138.00	0	5,449	0.00%
2019/11/13	0	0.00	1	144.00	144.00	-1	5,480	-0.02%
2019/11/12	2	139.00	0	0.00	140.50	2	5,470	0.04%
2019/11/07	13	140.08	0	0.00	139.00	13	5,556	0.23%
2019/11/06	9	147.83	0	0.00	147.00	9	5,537	0.16%
2019/11/05	4	155.50	1	154.00	154.00	3	5,632	0.05%
2019/11/04	2	154.00	1	155.00	154.50	1	5,735	0.02%
2019/11/01	4	153.63	2	153.25	154.00	2	5,818	0.03%
2019/10/31	6	161.83	2	160.00	155.00	4	5,955	0.07%
2019/10/30	3	157.17	2	158.75	158.00	1	5,947	0.02%
2019/10/29	3	157.17	1	160.00	160.50	2	6,036	0.03%
2019/10/28	0	0.00	1	156.00	157.50	-1	6,014	-0.02%
2019/10/23	1	159.00	7	161.14	157.00	-6	5,990	-0.10%
2019/10/22	1	158.00	1	161.00	159.00	0	5,972	0.00%
2019/10/21	4	159.50	0	0.00	155.50	4	6,058	0.07%
2019/10/18	2	155.00	2	156.25	157.00	0	6,151	0.00%
2019/10/17	1	152.00	1	154.00	154.50	0	6,129	0.00%
2019/10/16	6	151.33	2	152.00	147.50	4	6,024	0.07%
2019/10/15	0	0.00	3	157.50	156.50	-3	5,862	-0.05%
2019/10/14	3	156.83	0	0.00	158.00	3	5,964	0.05%
2019/10/09	4	146.00	0	0.00	150.00	4	5,878	0.07%
2019/10/08	3	151.33	1	152.50	150.00	2	5,816	0.03%
2019/10/07	2	151.50	0	0.00	154.50	2	5,838	0.03%
2019/10/02	0	0.00	2	155.25	158.50	-2	5,739	-0.03%
2019/10/01	2	155.75	39	156.29	153.50	-37	5,720	-0.65%
2019/09/27	22	151.57	11	153.14	151.00	11	5,657	0.19%
2019/09/26	22	156.34	6	157.17	155.00	16	5,743	0.28%
2019/09/25	14	155.50	0	0.00	157.00	14	5,774	0.24%
2019/09/20	1	163.50	0	0.00	162.50	1	6,224	0.02%
2019/09/18	1	164.50	1	163.00	163.50	0	6,207	0.00%
2019/09/16	1	163.00	1	162.00	162.00	0	6,208	0.00%
2019/09/12	2	166.25	3	164.83	167.00	-1	6,221	-0.02%
2019/09/11	6	157.50	8	155.88	155.50	-2	6,115	-0.03%
2019/09/10	0	0.00	17	146.56	149.50	-17	6,027	-0.28%
2019/09/09	0	0.00	1	149.00	148.50	-1	6,024	-0.02%
2019/09/05	5	149.00	4	148.38	149.50	1	6,035	0.02%
2019/09/03	1	145.00	1	143.50	141.50	0	6,258	0.00%
2019/08/30	3	138.17	2	137.50	137.00	1	6,354	0.02%
2019/08/29	1	140.00	0	0.00	139.50	1	6,446	0.02%
2019/08/28	2	136.00	2	137.75	136.50	0	6,477	0.00%
2019/08/27	0	0.00	1	139.00	139.00	-1	6,511	-0.02%
2019/08/26	7	139.21	3	139.00	141.00	4	6,534	0.06%
2019/08/23	9	138.83	8	139.75	140.00	1	6,560	0.02%
2019/08/22	11	143.18	1	142.50	143.50	10	6,542	0.15%
2019/08/20	2	144.25	4	144.13	143.00	-2	6,657	-0.03%
2019/08/19	0	0.00	15	142.07	141.50	-15	6,668	-0.22%
2019/08/16	4	141.50	5	141.70	139.50	-1	6,761	-0.01%
2019/08/15	2	140.75	5	139.90	142.00	-3	6,802	-0.04%
2019/08/14	10	142.90	9	143.00	140.00	1	6,830	0.01%
2019/08/13	7	139.36	6	136.75	137.00	1	6,905	0.01%
2019/08/12	5	140.00	2	138.50	137.00	3	7,028	0.04%
2019/08/08	11	134.95	12	137.96	140.00	-1	6,999	-0.01%
2019/08/07	18	135.03	17	135.65	132.00	1	6,911	0.01%
2019/08/06	3	125.33	1	127.00	129.00	2	6,759	0.03%
2019/08/05	2	129.75	0	0.00	128.00	2	6,721	0.03%
2019/08/02	4	128.38	5	128.40	128.00	-1	6,697	-0.01%
2019/08/01	8	136.88	3	137.00	137.50	5	6,555	0.08%
2019/07/31	0	0.00	2	134.26	137.50	-2	6,395	-0.03%
2019/07/29	0	0.00	1.2	129.87	129.00	-1.2	6,282	-0.02%
2019/07/26	0	0.00	1	128.50	128.50	-1	6,401	-0.02%
2019/07/25	1	126.00	4	125.00	127.00	-3	6,397	-0.05%
2019/07/24	5	125.80	6	125.58	125.50	-1	6,350	-0.02%
2019/07/23	19	128.34	0	0.00	126.00	19	6,387	0.30%
2019/07/22	2	127.50	5	128.50	129.50	-3	6,256	-0.05%
2019/07/19	5	118.00	3	117.17	118.00	2	6,133	0.03%
2019/07/18	1	113.50	0	0.00	112.50	1	6,100	0.02%
2019/07/17	1	113.50	0	0.00	115.00	1	6,113	0.02%
2019/07/16	0	0.00	4	116.88	115.00	-4	6,170	-0.06%
2019/07/11	0	0.00	1	115.50	114.00	-1	6,344	-0.02%
2019/07/10	3	113.83	0	0.00	112.00	3	6,461	0.05%
2019/07/08	1	116.50	0	0.00	115.50	1	6,493	0.02%
2019/07/05	0	0.00	6	118.00	116.50	-6	6,495	-0.09%
2019/07/04	1	117.00	2	119.00	119.00	-1	6,540	-0.02%
2019/07/03	1	121.50	0	0.00	117.50	1	6,525	0.02%
2019/07/02	4	115.25	5	117.30	118.50	-1	6,440	-0.02%
2019/06/28	13	112.38	10	110.70	109.00	3	6,305	0.05%
2019/06/27	8	107.06	8	107.88	112.00	0	6,171	0.00%
2019/06/21	0	0.00	1	102.00	102.00	-1	6,081	-0.02%
2019/06/20	26	106.10	1	105.50	104.50	25	6,077	0.41%
2019/06/19	4	101.50	5	101.80	103.00	-1	6,048	-0.02%
2019/06/18	2	99.25	1	98.40	98.70	1	6,026	0.02%
2019/06/14	4	100.50	5	98.82	99.80	-1	6,054	-0.02%
2019/06/13	1	100.50	1	101.00	99.40	0	6,074	0.00%
2019/06/12	5	99.88	5	101.02	99.90	0	6,206	0.00%
2019/06/11	9	98.28	29.1	96.87	100.00	-20.1	6,389	-0.31%
2019/06/10	3	92.20	3	91.23	94.60	0	6,229	0.00%
2019/06/06	1	86.10	1	88.50	86.00	0	6,184	0.00%
2019/06/05	18	88.82	1	88.40	88.30	17	6,198	0.27%
2019/06/04	0	0.00	16	89.49	91.60	-16	6,100	-0.26%
2019/06/03	10	88.80	2	87.45	88.30	8	6,072	0.13%
2019/05/31	0	0.00	1	89.00	86.90	-1	6,045	-0.02%
2019/05/30	1	85.60	5	86.90	87.00	-4	5,989	-0.07%
2019/05/29	0	0.00	5	83.50	84.00	-5	5,936	-0.08%
2019/05/28	1	84.60	0	0.00	84.60	1	5,951	0.02%
2019/05/27	1	83.50	0	0.00	82.80	1	5,916	0.02%
2019/05/24	1	89.70	0	0.00	88.10	1	5,781	0.02%
2019/05/23	0	0.00	15	86.20	90.50	-15	5,741	-0.26%
2019/05/21	7	89.44	7.5	88.97	90.50	-0.5	5,621	-0.01%
2019/05/20	1	87.00	11	89.43	89.60	-10	5,628	-0.18%
2019/05/17	27	93.65	18	93.11	91.80	9	5,596	0.16%
2019/05/16	1	106.00	1	102.00	102.00	0	5,524	0.00%
2019/05/15	5	107.70	6	110.00	108.50	-1	5,498	-0.02%
2019/05/14	0	0.00	10	97.79	104.50	-10	5,448	-0.18%
2019/05/10	2	106.00	4	105.25	106.50	-2	5,499	-0.04%
2019/05/09	7	105.21	2	104.50	104.00	5	5,628	0.09%
2019/05/08	1	107.00	36	106.56	109.00	-35	5,619	-0.62%
2019/05/07	35	108.71	1	108.00	107.50	34	5,629	0.60%
2019/05/06	14	107.64	6	108.08	105.50	8	5,579	0.14%
2019/05/03	2	108.00	2	110.50	112.00	0	5,487	0.00%
2019/05/02	0	0.00	1	101.00	103.00	-1	5,371	-0.02%
2019/04/30	1	100.00	1.4	100.21	101.50	-0.4	5,429	-0.01%
2019/04/29	5	98.88	3	95.00	98.70	2	5,496	0.04%
2019/04/26	4	101.75	4	100.00	99.50	0	5,470	0.00%
2019/04/25	0	0.00	1	103.00	103.00	-1	5,552	-0.02%
2019/04/24	1	102.00	0	0.00	102.00	1	5,741	0.02%
2019/04/23	0	0.00	1	103.00	104.50	-1	5,721	-0.02%
2019/04/22	4	101.33	3	103.00	104.00	1	5,674	0.02%
2019/04/19	34	102.24	45	101.52	102.00	-11	5,605	-0.20%
2019/04/18	1	100.00	2	99.50	100.00	-1	5,493	-0.02%
2019/04/17	1	98.00	1.2	98.41	98.10	-0.2	5,448	0.00%
2019/04/16	5	96.98	6	96.67	98.10	-1	5,368	-0.02%
2019/04/15	1	92.00	1	90.60	92.00	0	5,296	0.00%
2019/04/10	1	87.00	0	0.00	87.90	1	5,296	0.02%
2019/04/09	0	0.00	2	89.35	87.70	-2	5,283	-0.04%
2019/04/08	2	88.95	0	0.00	88.20	2	5,288	0.04%
2019/04/03	1	89.50	2	89.65	90.80	-1	5,248	-0.02%
2019/04/02	7	89.27	1	88.20	88.20	6	5,217	0.11%
2019/04/01	1	87.10	0	0.00	87.40	1	5,177	0.02%
2019/03/29	11	87.77	2	88.55	88.80	9	5,144	0.17%
2019/03/27	0.1	84.70	0	0.00	85.10	0.1	5,061	0.00%
2019/03/25	1	84.30	2	82.30	85.00	-1	5,080	-0.02%
2019/03/22	2	85.20	0	0.00	84.60	2	5,091	0.04%
2019/03/20	3	82.13	3	82.50	82.40	0	5,035	0.00%
2019/03/19	0	0.00	1	80.00	80.90	-1	5,063	-0.02%
2019/03/18	1	80.60	1	81.20	81.30	0	5,161	0.00%
2019/03/15	4	79.68	10	79.91	80.50	-6	5,150	-0.12%
2019/03/14	3	77.00	4	77.00	77.80	-1	4,998	-0.02%
2019/03/13	0	0.00	1	72.90	72.70	-1	4,833	-0.02%
2019/03/12	1	70.80	1	69.90	70.80	0	4,830	0.00%
2019/03/11	1	69.90	2	69.05	69.20	-1	5,033	-0.02%
2019/03/08	1	66.20	0	0.00	67.00	1	4,985	0.02%
2019/03/06	0	0.00	1	67.10	67.20	-1	5,068	-0.02%
2019/02/27	1	67.70	0	0.00	68.30	1	5,301	0.02%
2019/02/26	1	69.30	1	69.20	69.10	0	5,292	0.00%
2019/02/21	0	0.00	1	70.40	69.90	-1	5,302	-0.02%
2019/02/20	2	69.50	0	0.00	69.40	2	5,246	0.04%
2019/02/19	2	70.40	2	71.25	70.60	0	5,206	0.00%
2019/02/18	6	69.20	8	69.70	69.60	-2	5,144	-0.04%
2019/02/15	1	65.00	1	67.60	66.80	0	5,016	0.00%
2019/02/14	2	65.50	1	64.60	65.20	1	4,913	0.02%
2019/02/13	2	65.35	1	64.90	64.20	1	4,874	0.02%
2019/02/12	1	64.60	2	64.85	65.00	-1	4,821	-0.02%
2019/02/11	1	62.00	3	64.37	65.50	-2	4,776	-0.04%
2019/01/30	6	60.22	5	60.70	61.00	1	4,652	0.02%
2019/01/29	2	58.00	4	58.20	58.20	-2	4,489	-0.04%
2019/01/28	0	0.00	25	58.72	58.10	-25	4,577	-0.55%
2019/01/25	21	57.15	23	57.21	57.50	-2	4,689	-0.04%
2019/01/23	13	57.69	6	57.50	57.70	7	4,748	0.15%
2019/01/22	26	58.12	25	58.06	57.60	1	4,736	0.02%
2019/01/21	3	58.30	21	58.80	58.90	-18	4,698	-0.38%
2019/01/18	37	58.08	7	58.19	57.30	30	4,629	0.65%
2019/01/17	9	58.44	3	58.80	56.80	6	4,596	0.13%
2019/01/16	16	57.73	19	58.00	59.20	-3	4,485	-0.07%
2019/01/15	3	54.67	8	53.80	54.30	-5	4,288	-0.12%
2019/01/14	2	52.70	3	53.10	52.40	-1	4,244	-0.02%
2019/01/11	0	0.00	4	54.13	53.60	-4	4,275	-0.09%
2019/01/10	7	54.36	2	54.15	53.60	5	4,281	0.12%
2019/01/09	6	53.40	6	53.72	53.30	0	4,311	0.00%
2019/01/08	3	52.67	3	53.33	53.00	0	4,316	0.00%
2019/01/07	6	52.35	12	52.90	52.50	-6	4,339	-0.14%
2019/01/04	0	0.00	10	48.54	50.90	-10	4,312	-0.23%
2019/01/03	2	50.70	4	51.25	50.30	-2	4,344	-0.05%
2019/01/02	24	52.54	7	52.91	51.70	17	4,356	0.39%
2018/12/27	0	0.00	1	49.10	49.25	-1	4,318	-0.02%
2018/12/24	1	49.50	0	0.00	49.70	1	4,344	0.02%
2018/12/21	5	48.77	4	49.09	48.95	1	4,360	0.02%
2018/12/20	4	49.90	5	49.27	49.20	-1	4,354	-0.02%
2018/12/19	5	49.85	5	49.80	49.80	0	4,322	0.00%
2018/12/18	7	50.39	5	50.52	50.40	2	4,274	0.05%
2018/12/17	1	53.00	1	53.30	52.30	0	4,222	0.00%
2018/12/14	1	52.50	0	0.00	53.30	1	4,258	0.02%
2018/12/12	8	53.98	4	54.08	53.80	4	4,180	0.10%
2018/12/11	3	53.57	9	51.86	53.20	-6	4,060	-0.15%
2018/12/10	11	50.32	3	50.10	50.00	8	3,929	0.20%
2018/12/07	1	49.50	1	49.20	49.40	0	3,888	0.00%
2018/12/06	0	0.00	4	50.20	48.35	-4	3,858	-0.10%
2018/12/05	1	54.20	0	0.00	53.50	1	3,781	0.03%
2018/12/04	5	55.16	9	55.29	55.00	-4	3,744	-0.11%
2018/12/03	0	0.00	2	52.70	53.40	-2	3,482	-0.06%
2018/11/30	11	48.47	2	48.55	48.60	9	3,466	0.26%
2018/11/29	5	48.40	5	48.90	48.00	0	3,443	0.00%
2018/11/28	3	47.12	3	47.20	47.25	0	3,347	0.00%
2018/11/27	2	46.50	23	46.61	47.15	-21	3,276	-0.64%
2018/11/26	5	42.10	14	44.53	45.00	-9	3,144	-0.29%
2018/11/23	12	42.63	10	42.28	42.25	2	3,107	0.06%
2018/11/22	9	43.26	9	44.03	43.15	0	3,086	0.00%
2018/11/16	10	44.43	0	0.00	43.50	10	3,064	0.33%
2018/11/15	10	43.10	10	43.60	44.30	0	3,057	0.00%
2018/11/14	10	45.64	0	0.00	44.35	10	3,035	0.33%
2018/11/13	10	45.73	0	0.00	45.40	10	3,031	0.33%
2018/11/08	0	0.00	10	46.30	46.55	-10	3,029	-0.33%
2018/11/07	10	46.45	2	46.05	47.10	8	2,998	0.27%
2018/11/06	3	46.20	16	46.36	45.55	-13	3,001	-0.43%
2018/11/05	0	0.00	10	48.55	47.30	-10	2,955	-0.34%
2018/11/02	22	45.90	12	45.65	46.00	10	2,851	0.35%
2018/11/01	0	0.00	2	42.78	43.20	-2	2,695	-0.07%
2018/10/31	0	0.00	1	40.00	39.60	-1	2,648	-0.04%
2018/10/26	5	38.60	0	0.00	37.90	5	2,722	0.18%
2018/10/24	0	0.00	5	41.00	41.25	-5	2,695	-0.19%
2018/10/23	10	40.90	20	40.65	40.80	-10	2,682	-0.37%
2018/10/22	0	0.00	1	40.40	40.90	-1	2,677	-0.04%
2018/10/18	25	42.63	0	0.00	41.85	25	2,626	0.95%
2018/10/17	2	40.95	7	40.86	41.80	-5	2,590	-0.19%
2018/10/16	5	41.65	0	0.00	41.30	5	2,532	0.20%
2018/10/15	11	41.55	6	41.49	41.50	5	2,481	0.20%
2018/10/11	1	42.75	2	42.78	42.75	-1	2,388	-0.04%
2018/10/09	2	47.30	0	0.00	47.50	2	2,318	0.09%
2018/10/03	1	58.70	0	0.00	57.20	1	2,189	0.05%
2018/09/28	2	57.70	0	0.00	59.00	2	2,341	0.09%
2018/09/11	1	60.50	0	0.00	61.00	1	2,608	0.04%
2018/09/10	0	0.00	1	63.50	61.00	-1	2,632	-0.04%
2018/08/15	3	68.90	0	0.00	68.20	3	3,538	0.08%
2018/08/06	2	73.75	1	73.10	72.20	1	3,469	0.03%
2018/08/03	4	74.95	0	0.00	76.00	4	3,393	0.12%
2018/08/02	0	0.00	1	73.00	73.30	-1	3,375	-0.03%
2018/08/01	0	0.00	13	72.51	74.20	-13	3,346	-0.39%
2018/07/31	1	71.90	0	0.00	72.00	1	3,331	0.03%
2018/07/19	4	71.30	0	0.00	71.30	4	3,465	0.12%
2018/07/16	0	0.00	1	72.20	71.30	-1	3,682	-0.03%
2018/07/12	0	0.00	1	72.30	72.60	-1	3,690	-0.03%
2018/07/06	1	71.60	0	0.00	71.50	1	3,574	0.03%
2018/07/05	2	75.90	1	71.50	73.80	1	3,524	0.03%
2018/07/02	1	71.20	0	0.00	71.60	1	3,317	0.03%
2018/06/28	0	0.00	4	70.00	69.90	-4	3,303	-0.12%
2018/06/27	2	68.65	2	68.90	68.90	0	3,330	0.00%
2018/06/13	0	0.00	2	74.10	72.40	-2	3,364	-0.06%
2018/06/11	0	0.00	1	71.40	72.40	-1	3,464	-0.03%
2018/06/08	1	71.60	0	0.00	71.00	1	3,418	0.03%
2018/06/07	3	71.70	1	71.50	71.70	2	3,482	0.06%
2018/06/06	4	73.60	4	74.25	73.80	0	3,442	0.00%
2018/06/05	24	74.51	25	74.03	71.20	-1	3,301	-0.03%
2018/06/04	0	0.00	4	70.80	70.80	-4	3,032	-0.13%
2018/06/01	2	64.50	0	0.00	64.40	2	2,888	0.07%
2018/05/29	15	66.80	15	67.49	67.10	0	2,817	0.00%
2018/05/25	0	0.00	9	63.40	63.30	-9	3,014	-0.30%
2018/05/23	0	0.00	1	63.10	62.80	-1	3,364	-0.03%
2018/05/22	0	0.00	1	62.90	62.40	-1	3,396	-0.03%
2018/05/21	4	62.98	0	0.00	63.60	4	3,516	0.11%
2018/05/18	0	0.00	1	63.40	63.40	-1	3,607	-0.03%
2018/05/16	0	0.00	1	65.00	64.50	-1	3,738	-0.03%
2018/05/11	0	0.00	4	66.10	66.20	-4	3,792	-0.11%
2018/05/02	2	68.65	1	68.70	67.80	1	3,765	0.03%
2018/04/26	1	63.00	1	64.70	63.00	0	3,669	0.00%
2018/04/23	4	63.80	0	0.00	62.00	4	3,467	0.12%
2018/04/19	5	68.20	0	0.00	68.00	5	3,398	0.15%
2018/04/17	3	68.67	0	0.00	68.00	3	3,436	0.09%
2018/04/13	0	0.00	5	73.20	72.80	-5	3,402	-0.15%
2018/04/12	0	0.00	5	72.90	72.50	-5	3,403	-0.15%
2018/04/11	0	0.00	10	72.10	71.20	-10	3,392	-0.29%
2018/04/09	11	71.83	0	0.00	69.50	11	3,476	0.32%
2018/04/03	0	0.00	5	71.20	71.40	-5	3,462	-0.14%
2018/04/02	12	71.65	0	0.00	70.00	12	3,484	0.34%
2018/03/31	27	71.99	15	72.63	71.90	12	3,472	0.35%
2018/03/30	2	71.60	12	72.18	71.50	-10	3,470	-0.29%
2018/03/26	5	71.60	0	0.00	70.70	5	3,344	0.15%
2018/03/23	6	70.70	0	0.00	70.20	6	3,332	0.18%
2018/03/22	38	74.41	37	72.81	71.90	1	3,307	0.03%
2018/03/21	39	74.41	55	74.91	76.00	-16	3,250	-0.49%
2018/03/20	22	73.05	0	0.00	73.00	22	3,194	0.69%
2018/03/19	35	72.79	55	73.26	74.50	-20	3,142	-0.64%
2018/03/16	25	71.90	5	72.00	70.50	20	3,065	0.65%
2018/03/15	0	0.00	1	70.10	70.70	-1	3,000	-0.03%
2018/03/14	0	0.00	2	71.50	71.50	-2	2,949	-0.07%
2018/03/13	5	73.88	0	0.00	72.40	5	2,925	0.17%
2018/03/12	0	0.00	3	72.17	71.70	-3	2,784	-0.11%
2018/03/09	1	71.20	0	0.00	71.50	1	2,745	0.04%
2018/03/06	3	72.20	3	73.33	74.00	0	2,742	0.00%
2018/03/05	1	74.00	1	74.60	73.30	0	2,723	0.00%
2018/03/02	1	74.40	2	75.15	74.40	-1	2,746	-0.04%
2018/03/01	12	76.96	8	75.83	74.80	4	2,766	0.14%
2018/02/27	4	77.20	2	77.20	76.50	2	2,592	0.08%
2018/02/26	23	73.81	22	74.94	77.80	1	2,536	0.04%
2018/02/22	2	71.00	2	71.35	71.50	0	2,170	0.00%
2018/02/21	3	73.63	4	72.43	72.10	-1	2,135	-0.05%
2018/02/12	9	69.62	8	70.00	69.70	1	2,006	0.05%
2018/02/09	32	66.70	36	67.76	67.40	-4	1,910	-0.21%
2018/02/08	3	67.77	25	66.68	67.50	-22	1,830	-1.20%
2018/02/07	21	65.95	21	66.68	64.50	0	1,774	0.00%
2018/02/06	4	63.35	0	0.00	63.10	4	1,717	0.23%
2018/01/24	0	0.00	10	64.00	63.20	-10	1,764	-0.57%
2018/01/22	5	64.84	0	0.00	65.20	5	1,815	0.28%
2018/01/19	14	65.07	0	0.00	64.10	14	1,829	0.77%
2018/01/18	4	66.43	11	65.60	66.00	-7	1,834	-0.38%
2018/01/17	7	66.91	0	0.00	66.80	7	1,856	0.38%
2018/01/16	16	68.08	0	0.00	68.40	16	1,850	0.86%
2018/01/12	0	0.00	11	68.64	67.60	-11	1,879	-0.59%
2018/01/03	0	0.00	3	68.80	66.50	-3	2,122	-0.14%