聯茂 (6213)-凱基-三重券商分點個股進出

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
111.5
漲跌
▲0.5
漲幅
+0.45%
成交量
10,265張
產業
上市電子零組件類股▼0.98%
759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－凱基-三重券商分點個股進出

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

凱基-三重券商分點個股進出
凱基-三重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
2024/04/25	6	112.33	4	111.88	111.50	2	9,490	0.02%
2024/04/24	14	111.75	13	111.88	111.00	1	9,347	0.01%
2024/04/23	8	109.44	7	109.14	109.00	1	9,238	0.01%
2024/04/22	8	108.44	12	108.96	107.00	-4	9,079	-0.04%
2024/04/19	19	109.00	14	109.75	110.00	5	8,913	0.06%
2024/04/18	5	112.00	4	113.00	111.50	1	8,768	0.01%
2024/04/17	15	111.57	7	110.57	111.00	8	8,658	0.09%
2024/04/16	13	106.73	4	106.75	107.50	9	8,395	0.11%
2024/04/15	22	117.18	10	116.80	116.00	12	8,153	0.15%
2024/04/12	11	119.32	15.1	121.40	121.50	-4.1	8,020	-0.05%
2024/04/11	11	121.05	17	119.26	118.50	-6	7,824	-0.08%
2024/04/10	18	123.08	12.3	125.81	124.00	5.7	7,812	0.07%
2024/04/09	14	116.79	22	115.14	117.50	-8	7,233	-0.11%
2024/04/08	17	112.32	16	112.50	111.50	1	6,703	0.01%
2024/04/03	13	119.77	5.2	117.75	116.50	7.8	6,408	0.12%
2024/04/02	8	113.25	21.1	115.91	117.50	-13.1	5,728	-0.23%
2024/04/01	12.2	105.89	13.3	106.63	107.00	-1.1	5,015	-0.02%
2024/03/29	2.3	93.12	18	96.10	98.30	-15.7	4,421	-0.36%
2024/03/28	7	88.73	16	89.36	89.40	-9	3,870	-0.23%
2024/03/27	3	84.77	2	85.30	84.60	1	3,696	0.03%
2024/03/26	0	0.00	1	85.60	85.70	-1	3,698	-0.03%
2024/03/25	1	85.40	0	0.00	84.80	1	3,635	0.03%
2024/03/22	0	85.50	3	85.07	85.70	-3	3,622	-0.08%
2024/03/21	4	84.45	0	0.00	84.80	4	3,620	0.11%
2024/03/20	0	0.00	4	84.20	83.00	-4	3,635	-0.11%
2024/03/18	1	83.70	0	0.00	83.70	1	3,672	0.03%
2024/03/15	1	82.40	0	0.00	81.50	1	3,674	0.03%
2024/03/14	3	81.37	0	0.00	81.90	3	3,715	0.08%
2024/03/13	1	82.70	0	0.00	81.50	1	3,729	0.03%
2024/03/12	3	83.73	0	0.00	83.40	3	3,729	0.08%
2024/03/11	1	84.90	0	0.00	84.50	1	3,817	0.03%
2024/03/08	1	85.10	1	85.40	85.50	0	3,807	0.00%
2024/03/07	1	92.50	9	91.99	88.70	-8	3,762	-0.21%
2024/03/04	1	90.80	1	91.50	90.80	0	3,730	0.00%
2024/03/01	6	91.75	6	90.45	90.60	0	3,747	0.00%
2024/02/29	0	0.00	8	89.24	89.20	-8	3,722	-0.21%
2024/02/27	38	88.68	34	86.99	86.00	4	3,707	0.11%
2024/02/26	0	0.00	9	88.72	89.00	-9	3,689	-0.24%
2024/02/23	7	89.24	37	89.02	88.90	-30	3,728	-0.80%
2024/02/22	10	90.23	45	90.08	89.70	-35	3,735	-0.94%
2024/02/21	3	91.47	0	0.00	90.30	3	3,783	0.08%
2024/02/20	35	92.18	1	90.90	91.10	34	3,790	0.90%
2024/02/19	8	96.06	113	97.04	92.80	-105	3,790	-2.77%	大賣/鉅額交易
2024/02/16	53	93.97	15	93.33	94.80	38	3,690	1.03%
2024/02/15	73	90.33	16	90.58	91.00	57	3,687	1.55%
2024/02/05	9	91.27	12	89.28	89.60	-3	3,690	-0.08%
2024/02/02	5	86.06	28	85.38	86.70	-23	3,620	-0.64%
2024/01/31	22	83.23	0	0.00	82.90	22	3,650	0.60%
2024/01/30	1	85.40	30	84.60	84.60	-29	3,686	-0.79%
2024/01/29	3	83.90	0	0.00	83.90	3	3,739	0.08%
2024/01/26	20	82.85	0	83.10	82.80	20	3,812	0.52%
2024/01/25	10	84.60	1	85.10	84.00	9	3,996	0.23%
2024/01/22	2	84.45	46	85.45	86.20	-44	4,309	-1.02%
2024/01/19	0	81.20	0	0.00	82.60	0	4,304	0.00%
2024/01/17	30	82.42	7.1	80.99	80.50	22.9	4,411	0.52%
2024/01/16	22	85.28	1	85.60	84.60	21	4,438	0.47%
2024/01/15	11.3	86.55	7.3	86.97	86.40	4	4,498	0.09%
2024/01/12	7	86.14	6	87.58	85.80	1	4,632	0.02%
2024/01/11	5	85.50	1	84.00	85.50	4	4,688	0.09%
2024/01/10	0	0.00	1	84.60	84.60	-1	4,903	-0.02%
2024/01/09	1	86.20	0	0.00	86.70	1	4,995	0.02%
2024/01/08	1	87.00	2	87.15	87.10	-1	5,025	-0.02%
2024/01/05	1	86.20	1	87.70	87.00	0	5,090	0.00%
2024/01/04	10	86.81	34	88.41	85.60	-24	5,041	-0.48%
2024/01/03	1	86.40	0	0.00	85.20	1	4,974	0.02%
2024/01/02	10	86.10	0	0.00	84.60	10	5,032	0.20%
2023/12/29	4	84.68	22	85.46	84.80	-18	5,105	-0.35%
2023/12/28	0	0.00	1	83.90	83.70	-1	5,144	-0.02%
2023/12/27	14	83.93	1	84.00	84.00	13	5,356	0.24%
2023/12/26	11	82.50	0	0.00	82.60	11	5,566	0.20%
2023/12/22	0	0.00	0.1	82.80	82.40	-0.1	5,777	0.00%
2023/12/18	0	0.00	1	83.00	82.30	-1	6,344	-0.02%
2023/12/15	4	82.85	3	83.70	84.50	1	6,388	0.02%
2023/12/14	1	84.00	5	83.94	84.30	-4	6,420	-0.06%
2023/12/13	1	81.50	2	82.00	81.60	-1	6,384	-0.02%
2023/12/12	2	82.10	0	0.00	82.20	2	6,416	0.03%
2023/12/11	1	85.00	1	83.30	83.50	0	6,444	0.00%
2023/12/08	1.2	82.74	2.1	83.00	82.80	-0.9	6,443	-0.01%
2023/12/07	2	81.70	1	81.20	81.20	1	6,451	0.02%
2023/12/06	5	83.69	0	0.00	82.00	5	6,465	0.08%
2023/12/05	3	86.60	0	0.00	86.60	3	6,450	0.05%
2023/12/04	1	87.50	5	87.22	87.10	-4	6,510	-0.06%
2023/12/01	4	86.78	0	86.80	87.00	4	6,698	0.06%
2023/11/30	2	90.10	2	88.70	88.70	0	7,014	0.00%
2023/11/29	1	88.80	0	0.00	88.20	1	7,394	0.01%
2023/11/28	0	0.00	7	88.44	88.90	-7	7,714	-0.09%
2023/11/27	2	85.50	0	0.00	85.50	2	8,433	0.02%
2023/11/22	1	89.20	0	0.00	89.90	1	9,316	0.01%
2023/11/21	5	89.00	10	90.30	90.60	-5	9,307	-0.05%
2023/11/20	0	0.00	1	89.80	90.80	-1	9,322	-0.01%
2023/11/17	1	89.30	1	89.50	89.70	0	9,256	0.00%
2023/11/16	7	88.20	1	87.80	88.50	6	9,366	0.06%
2023/11/15	0	0.00	12	88.60	89.80	-12	9,390	-0.13%
2023/11/14	5	87.50	2	88.05	86.80	3	9,363	0.03%
2023/11/13	9	88.28	6	88.17	87.30	3	9,343	0.03%
2023/11/10	14	87.23	73	85.50	87.20	-59	9,237	-0.64%
2023/11/09	4	83.70	0	0.00	83.50	4	9,025	0.04%
2023/11/08	20	83.60	1	83.30	83.10	19	8,966	0.21%
2023/11/07	3	83.53	27	83.76	84.00	-24	8,941	-0.27%
2023/11/06	6	82.78	1	83.00	83.10	5	8,904	0.06%
2023/11/03	0	80.90	2	81.70	80.80	-2	8,842	-0.02%
2023/11/02	61	83.00	28	81.40	81.10	33	8,803	0.37%
2023/11/01	7	80.06	20	80.07	80.20	-13	8,687	-0.15%
2023/10/31	18	76.82	5	77.50	75.90	13	8,540	0.15%
2023/10/30	1	78.60	0	0.00	79.20	1	8,509	0.01%
2023/10/27	2	81.35	10	80.54	80.10	-8	8,493	-0.09%
2023/10/26	1	80.80	35	80.61	80.40	-34	8,546	-0.40%
2023/10/25	5	83.60	6	82.95	83.00	-1	8,644	-0.01%
2023/10/24	21	81.70	14	81.48	83.00	7	8,934	0.08%
2023/10/23	9	79.53	7	79.04	78.60	2	9,231	0.02%
2023/10/20	46	78.35	46	77.29	80.00	0	9,253	0.00%
2023/10/19	23	78.01	15	77.23	76.90	8	9,169	0.09%
2023/10/18	33	79.34	47	78.90	79.00	-14	9,114	-0.15%
2023/10/17	33.1	88.06	1	86.50	86.30	32.1	9,011	0.36%
2023/10/16	14	89.11	10	89.50	89.30	4	8,989	0.04%
2023/10/13	10	91.63	1	95.10	90.60	9	9,086	0.10%
2023/10/12	15	95.61	6	94.42	94.50	9	9,057	0.10%
2023/10/11	35	96.36	85	95.71	94.40	-50	9,041	-0.55%
2023/10/06	9	95.26	21	96.10	95.10	-12	8,904	-0.13%
2023/10/05	5	94.92	3	95.33	94.80	2	8,794	0.02%
2023/10/04	37	93.64	12	93.27	93.90	25	8,686	0.29%
2023/10/03	17	95.26	22	94.85	94.40	-5	8,606	-0.06%
2023/10/02	78	94.53	21	94.05	94.20	57	8,398	0.68%
2023/09/28	35	91.10	5	90.60	91.20	30	8,187	0.37%
2023/09/27	4	88.55	4	88.23	89.50	0	8,052	0.00%
2023/09/26	8	89.48	2	89.15	87.60	6	7,972	0.08%
2023/09/25	10	89.00	14	88.66	89.10	-4	7,783	-0.05%
2023/09/22	14	85.26	10	85.21	86.10	4	7,668	0.05%
2023/09/21	1	81.70	30	81.30	81.10	-29	7,431	-0.39%
2023/09/20	1	81.10	1.2	82.58	81.40	-0.2	7,360	0.00%
2023/09/19	6.1	83.33	1	83.00	82.50	5.1	7,303	0.07%
2023/09/18	10.1	86.30	2	86.45	85.60	8.1	7,240	0.11%
2023/09/15	4	88.00	0	0.00	87.40	4	7,212	0.06%
2023/09/14	0	0.00	0	86.60	86.80	0	7,154	0.00%
2023/09/13	12.1	86.11	0	0.00	85.30	12.1	7,103	0.17%
2023/09/12	3	87.47	0.1	87.70	87.40	2.9	7,055	0.04%
2023/09/11	7	88.17	5	88.50	87.00	2	7,017	0.03%
2023/09/08	33.1	89.73	50	89.44	90.60	-17	6,977	-0.24%
2023/09/07	11	92.15	1	92.10	92.30	10	6,860	0.15%
2023/09/06	15.1	93.62	11	93.93	94.30	4.1	6,786	0.06%
2023/09/05	9	94.19	18	94.86	94.90	-9	6,575	-0.14%
2023/09/04	12	91.77	2	91.40	90.20	10	6,214	0.16%
2023/09/01	7.3	97.02	2	96.35	96.60	5.3	5,864	0.09%
2023/08/31	15	97.45	26	97.52	98.40	-11	5,502	-0.20%
2023/08/30	32	94.01	31.2	94.78	96.40	0.8	4,725	0.02%
2023/08/29	7	87.49	12	87.98	87.70	-5	4,088	-0.12%
2023/08/28	0	0.00	2	83.80	83.00	-2	3,758	-0.05%
2023/08/25	1	82.20	14	81.62	82.70	-13	3,720	-0.35%
2023/08/24	21	82.89	11	83.10	82.90	10	3,679	0.27%
2023/08/23	2	81.90	0	0.00	81.30	2	3,611	0.06%
2023/08/22	14	83.21	13	83.35	81.60	1	3,604	0.03%
2023/08/21	6	80.83	4	82.28	82.30	2	3,464	0.06%
2023/08/18	2	79.20	2	81.60	79.30	0	3,386	0.00%
2023/08/17	1	74.10	6	78.90	80.00	-5	3,273	-0.15%
2023/08/16	1	72.70	0	0.00	73.80	1	3,223	0.03%
2023/08/11	1	73.50	0	0.00	73.60	1	3,207	0.03%
2023/08/10	1	73.70	0	0.00	74.00	1	3,215	0.03%
2023/08/08	1	76.30	0	0.00	75.70	1	3,200	0.03%
2023/08/07	5	78.78	6	78.20	78.80	-1	3,205	-0.03%
2023/08/04	0	0.00	1	74.90	74.60	-1	3,186	-0.03%
2023/08/02	0	0.00	2	77.20	75.70	-2	3,155	-0.06%
2023/08/01	7	79.71	21	77.73	77.70	-14	3,066	-0.46%
2023/07/31	12	81.08	3	80.20	79.20	9	3,016	0.30%
2023/07/28	20	83.36	12	82.78	81.70	8	2,893	0.28%
2023/07/27	15	86.17	13	86.64	83.50	2	2,734	0.07%
2023/07/26	16	86.98	8	84.90	82.20	8	2,363	0.34%
2023/07/25	2	81.80	5	83.98	85.90	-3	1,976	-0.15%
2023/07/24	2	78.80	8	78.44	78.10	-6	1,902	-0.32%
2023/07/20	5	78.70	6	78.97	77.80	-1	1,825	-0.05%
2023/07/19	1	78.20	2	78.45	78.10	-1	1,687	-0.06%
2023/07/18	6	77.40	6	78.32	78.00	0	1,612	0.00%
2023/07/17	7	75.06	9	75.61	75.60	-2	1,464	-0.14%
2023/07/14	2	72.00	7	71.93	72.00	-5	1,421	-0.35%
2023/07/13	0	0.00	6	70.48	70.70	-6	1,413	-0.42%
2023/07/12	0	0.00	2	68.00	68.00	-2	1,374	-0.15%
2023/07/07	2	69.40	0	0.00	69.30	2	1,369	0.15%
2023/07/06	2	70.20	2	70.10	70.00	0	1,370	0.00%
2023/07/05	0	0.00	1.1	70.28	70.00	-1.1	1,361	-0.08%
2023/07/04	3	70.00	0	0.00	70.10	3	1,364	0.22%
2023/07/03	1	69.60	10	70.00	70.00	-9	1,370	-0.66%
2023/06/29	5	68.70	0	0.00	68.60	5	1,398	0.36%
2023/06/28	10	68.60	0	0.00	68.30	10	1,423	0.70%
2023/06/20	0	0.00	1	71.50	70.50	-1	1,490	-0.07%
2023/06/19	0	0.00	1	71.70	71.00	-1	1,495	-0.07%
2023/06/15	4	72.20	1	73.20	72.00	3	1,502	0.20%
2023/06/14	3	72.83	0	0.00	73.30	3	1,494	0.20%
2023/06/12	2	71.90	3	71.70	71.70	-1	1,470	-0.07%
2023/06/09	0	0.00	1	71.20	71.00	-1	1,472	-0.07%
2023/06/08	1	72.00	0	0.00	71.20	1	1,481	0.07%
2023/06/07	3	72.30	12	72.12	72.70	-9	1,501	-0.60%
2023/06/06	10	70.40	0	0.00	70.50	10	1,464	0.68%
2023/06/05	1	71.80	0	0.00	71.80	1	1,464	0.07%
2023/06/01	1	71.60	10	71.55	71.60	-9	1,486	-0.61%
2023/05/30	10	72.62	0	0.00	72.70	10	1,487	0.67%
2023/05/29	2	72.00	2	72.30	72.30	0	1,474	0.00%
2023/05/26	2	71.00	1	69.20	69.00	1	1,465	0.07%
2023/05/25	1	71.10	30	71.40	70.70	-29	1,457	-1.99%
2023/05/22	1	71.10	1	70.80	70.80	0	1,457	0.00%
2023/05/17	1	67.10	0	0.00	67.40	1	1,432	0.07%
2023/05/11	3	63.30	0	0.00	63.40	3	1,495	0.20%
2023/05/10	21	66.89	0	0.00	65.50	21	1,464	1.43%
2023/04/28	2	71.30	2	69.90	69.90	0	1,752	0.00%
2023/04/27	1	69.80	1	71.00	70.10	0	1,748	0.00%
2023/04/26	4	67.73	0	0.00	68.10	4	1,766	0.23%
2023/04/25	1	69.70	2	69.80	69.10	-1	1,757	-0.06%
2023/04/24	0	0.00	1	72.00	71.50	-1	1,736	-0.06%
2023/04/21	1	72.60	0	0.00	72.20	1	1,731	0.06%
2023/04/20	0	0.00	1	74.50	74.10	-1	1,724	-0.06%
2023/04/19	10	74.80	0	0.00	74.60	10	1,765	0.57%
2023/04/17	0	0.00	1	79.00	78.40	-1	1,731	-0.06%
2023/04/14	1	78.00	1	77.90	77.90	0	1,729	0.00%
2023/04/13	0	0.00	1	77.60	76.90	-1	1,722	-0.06%
2023/04/12	0	0.00	1	78.60	78.30	-1	1,715	-0.06%
2023/04/11	0	0.00	2	78.40	78.80	-2	1,708	-0.12%
2023/04/10	2	77.80	2	77.20	78.00	0	1,702	0.00%
2023/04/07	1	76.70	0	0.00	76.70	1	1,695	0.06%
2023/04/06	1	78.20	0	0.00	77.60	1	1,686	0.06%
2023/03/31	2	77.90	0	0.00	78.30	2	1,684	0.12%
2023/03/30	0	0.00	3	78.00	78.30	-3	1,679	-0.18%
2023/03/29	5	77.78	5	77.44	77.30	0	1,664	0.00%
2023/03/28	10	75.74	0	0.00	76.20	10	1,659	0.60%
2023/03/24	2	77.80	2	77.50	77.50	0	1,675	0.00%
2023/03/23	0	0.00	7	76.56	76.80	-7	1,657	-0.42%
2023/03/22	0	0.00	21	76.40	76.40	-21	1,669	-1.26%
2023/03/21	7	75.77	1	76.10	76.00	6	1,687	0.36%
2023/03/20	0	75.00	0	0.00	75.10	0	1,699	0.00%
2023/03/14	0	0.00	1	74.90	74.90	-1	1,916	-0.05%
2023/03/10	11	74.67	0	0.00	74.30	11	1,967	0.56%
2023/03/09	1	78.10	1	77.50	77.50	0	2,000	0.00%
2023/03/08	11	76.69	1	76.80	76.80	10	2,013	0.50%
2023/03/07	1	78.10	0	0.00	78.20	1	2,017	0.05%
2023/03/06	0	0.00	1	77.80	78.40	-1	2,025	-0.05%
2023/03/03	1	76.40	2	76.20	76.00	-1	2,052	-0.05%
2023/02/24	4	76.55	3	75.53	75.30	1	2,335	0.04%
2023/02/23	0	0.00	2	76.05	76.60	-2	2,349	-0.09%
2023/02/22	1	75.30	0	0.00	75.70	1	2,411	0.04%
2023/02/21	1	77.20	3	77.30	77.40	-2	2,466	-0.08%
2023/02/17	3.1	77.90	0	78.20	77.90	3.1	2,713	0.11%
2023/02/16	0	0.00	1	78.50	78.50	-1	2,767	-0.04%
2023/02/15	1	77.70	1	76.80	76.80	0	2,880	0.00%
2023/02/14	3	76.33	4	77.00	77.00	-1	2,905	-0.03%
2023/02/13	3	75.93	3	75.43	75.50	0	2,944	0.00%
2023/02/10	3	76.27	1	76.30	75.90	2	2,976	0.07%
2023/02/09	2	78.40	0	0.00	78.10	2	3,002	0.07%
2023/02/07	1	79.80	1	80.00	79.60	0	3,352	0.00%
2023/02/06	7	79.56	0	0.00	79.40	7	3,448	0.20%
2023/02/03	1	82.20	2	82.10	81.90	-1	3,419	-0.03%
2023/02/02	1	82.50	1	83.00	82.70	0	3,401	0.00%
2023/02/01	3	82.83	2	82.45	82.80	1	3,352	0.03%
2023/01/31	3	79.70	2	81.00	81.10	1	3,291	0.03%
2023/01/16	2	75.20	2	73.20	73.20	0	3,150	0.00%
2023/01/13	0	0.00	1	75.30	73.30	-1	3,114	-0.03%
2023/01/12	0	0.00	1	75.80	74.90	-1	3,118	-0.03%
2023/01/09	2	76.75	2	76.65	76.70	0	3,121	0.00%
2023/01/06	1	74.80	1	74.00	74.00	0	3,105	0.00%
2023/01/05	0	0.00	1	74.70	73.10	-1	3,137	-0.03%
2023/01/04	1	73.40	0	73.80	74.00	1	3,136	0.03%
2022/12/29	1	71.90	0	0.00	71.80	1	3,140	0.03%
2022/12/28	0	0.00	0	71.60	71.50	0	3,153	0.00%
2022/12/27	0	0.00	1	72.50	73.00	-1	3,156	-0.03%
2022/12/26	0	71.50	0	0.00	71.20	0	3,168	0.00%
2022/12/23	0	0.00	1	72.10	71.90	-1	3,184	-0.03%
2022/12/21	1	70.70	0	0.00	71.00	1	3,214	0.03%
2022/12/20	2	73.24	0	0.00	72.20	2	3,216	0.06%
2022/12/19	2	74.70	3	74.33	74.00	-1	3,227	-0.03%
2022/12/16	1	73.50	7	75.80	73.50	-6	3,217	-0.19%
2022/12/15	0	0.00	10	76.90	77.10	-10	3,197	-0.31%
2022/12/14	19	76.94	8	77.10	77.10	11	3,213	0.34%
2022/12/13	1	76.10	1	76.20	76.50	0	3,223	0.00%
2022/12/12	5	75.88	1	75.00	76.50	4	3,246	0.12%
2022/12/09	1	76.60	1	76.71	76.40	0	3,457	0.00%
2022/12/08	3	73.80	10	75.98	76.50	-7	3,450	-0.20%
2022/12/07	2	73.84	1	72.30	72.30	1	3,413	0.03%
2022/12/06	6	75.85	0	0.00	75.20	6	3,369	0.18%
2022/12/05	1	77.60	3	77.50	77.10	-2	3,295	-0.06%
2022/12/02	1	76.50	0	0.00	76.80	1	3,276	0.03%
2022/12/01	2	76.90	2	77.50	76.30	0	3,259	0.00%
2022/11/30	3	76.27	4	76.20	76.20	-1	3,217	-0.03%
2022/11/29	1	74.80	0	0.00	75.40	1	3,196	0.03%
2022/11/28	13	75.42	13	75.20	75.30	0	3,192	0.00%
2022/11/25	2	77.15	0	0.00	75.00	2	3,183	0.06%
2022/11/24	20	76.41	17	77.21	77.20	3	3,155	0.10%
2022/11/23	4	75.68	5	76.28	76.30	-1	3,090	-0.03%
2022/11/22	3	74.20	2.3	73.78	73.90	0.7	2,927	0.02%
2022/11/21	1	72.60	0	0.00	72.30	1	2,897	0.03%
2022/11/18	2	74.00	0	0.00	73.50	2	2,894	0.07%
2022/11/17	2	73.75	1	74.89	74.60	1	2,884	0.03%
2022/11/16	8	75.83	11.2	75.77	75.10	-3.2	2,832	-0.11%
2022/11/15	1	70.40	2.1	71.78	71.50	-1.1	2,654	-0.04%
2022/11/14	15	70.84	0	71.90	70.10	15	2,625	0.57%
2022/11/11	6.3	70.80	8.2	70.84	70.30	-1.8	2,613	-0.07%
2022/11/09	3	68.70	5.1	68.13	68.20	-2.1	2,479	-0.09%
2022/11/08	0	0.00	7	68.30	68.30	-7	2,445	-0.29%
2022/11/07	3.3	67.46	2.1	67.67	67.30	1.3	2,410	0.05%
2022/11/04	3	66.83	7	67.09	67.80	-4	2,359	-0.17%
2022/11/03	22	63.60	11.4	63.96	66.70	10.7	2,214	0.48%
2022/11/02	4	58.78	4.5	60.53	61.20	-0.5	1,993	-0.03%
2022/10/31	0	0.00	5	54.80	54.80	-5	1,933	-0.26%
2022/10/28	0	0.00	1	53.50	53.30	-1	1,991	-0.05%
2022/10/27	2.2	54.61	11	54.49	54.70	-8.9	2,050	-0.43%
2022/10/26	0	52.80	0	0.00	52.50	0	2,068	0.00%
2022/10/25	1	54.30	0	0.00	54.00	1	2,070	0.05%
2022/10/24	0.2	56.00	0	0.00	55.10	0.2	2,122	0.01%
2022/10/21	0.2	55.06	0	0.00	53.90	0.2	2,140	0.01%
2022/10/19	0.1	56.00	2	55.95	55.70	-1.9	2,181	-0.09%
2022/10/18	0.1	55.40	3	55.90	55.80	-2.9	2,193	-0.13%
2022/10/17	2	55.20	0	0.00	55.80	2	2,263	0.09%
2022/10/13	0.1	53.37	80	51.82	51.80	-79.9	2,306	-3.47%
2022/10/12	5	54.60	0	0.00	54.90	5	2,284	0.22%
2022/10/11	1	55.13	0	0.00	55.00	1	2,288	0.04%
2022/10/07	0	59.10	0	0.00	58.50	0	2,286	0.00%
2022/10/06	1	59.50	0	0.00	59.70	1	2,298	0.04%
2022/10/05	0	0.00	35	61.77	60.30	-35	2,320	-1.51%
2022/09/30	0.1	58.70	0	0.00	58.50	0.1	2,397	0.00%
2022/09/29	0	60.70	0	0.00	59.60	0	2,433	0.00%
2022/09/28	1.2	60.36	30	60.45	60.10	-28.8	2,452	-1.17%
2022/09/27	0.2	63.26	0	62.70	62.80	0.2	2,464	0.01%
2022/09/26	0.2	66.15	0	66.20	63.80	0.2	2,488	0.01%
2022/09/23	28.2	67.10	0	0.00	67.20	28.2	2,497	1.13%
2022/09/22	1.1	67.33	0	0.00	67.30	1.1	2,534	0.04%
2022/09/21	3	68.21	10	69.90	68.10	-7	2,542	-0.27%
2022/09/20	20.1	68.95	0	0.00	68.90	20.1	2,534	0.79%
2022/09/19	1	69.70	0	70.80	69.50	1	2,520	0.04%
2022/09/16	10	69.80	21.2	70.59	70.40	-11.1	2,486	-0.45%
2022/09/15	0	0.00	5	69.30	69.40	-5	2,275	-0.22%
2022/09/14	10	67.30	13	68.30	68.30	-3	2,261	-0.13%
2022/09/13	3	68.50	3	68.40	68.40	0	2,257	0.00%
2022/09/12	30	67.63	0	0.00	67.90	30	2,266	1.32%
2022/09/07	1	66.20	0	0.00	66.90	1	2,287	0.04%
2022/09/05	0	66.50	0	0.00	66.80	0	2,268	0.00%
2022/09/02	0	67.50	0	68.15	67.80	0	2,250	0.00%
2022/09/01	1.1	67.51	0	0.00	67.40	1.1	2,230	0.05%
2022/08/31	0	0.00	0	67.40	68.00	0	2,218	0.00%
2022/08/30	1	66.97	4	66.40	66.90	-3	2,190	-0.14%
2022/08/26	1	67.30	0	0.00	67.10	1	2,194	0.05%
2022/08/25	1	67.82	0	68.50	67.40	1	2,177	0.05%
2022/08/24	14	68.39	4	68.85	67.90	10	2,173	0.46%
2022/08/23	20.1	65.55	0	0.00	65.90	20.1	2,120	0.95%
2022/08/22	2.1	66.82	0	0.00	66.80	2.1	2,105	0.10%
2022/08/19	0	0.00	0	68.50	68.60	0	2,064	0.00%
2022/08/18	0.1	67.00	20	66.70	66.90	-19.9	2,032	-0.98%
2022/08/17	0.1	69.80	1.2	69.96	69.60	-1.1	1,981	-0.05%
2022/08/16	0	0.00	0	68.49	68.00	0	1,948	0.00%
2022/08/15	0	0.00	1.1	67.95	68.00	-1.1	1,939	-0.06%
2022/08/12	0	0.00	11	66.10	66.10	-11	1,922	-0.57%
2022/08/11	1	65.10	0	0.00	64.50	1	1,906	0.05%
2022/08/10	1	63.90	1	63.80	64.40	0	1,898	0.00%
2022/08/09	0	0.00	1	63.70	63.70	-1	1,887	-0.05%
2022/08/05	3	61.33	0	0.00	61.40	3	1,844	0.16%
2022/08/04	2	61.90	0	0.00	61.40	2	1,803	0.11%
2022/08/03	4	65.70	123	66.91	64.90	-119	1,736	-6.85%	大賣/鉅額交易
2022/08/02	1	69.90	0	0.00	69.60	1	1,678	0.06%
2022/08/01	0	0.00	1	72.40	71.70	-1	1,652	-0.06%
2022/07/29	3	71.03	0	0.00	71.00	3	1,652	0.18%
2022/07/28	0	0.00	17	73.94	72.90	-17	1,605	-1.06%
2022/07/27	55	71.84	10	73.10	73.10	45	1,578	2.85%
2022/07/26	1	73.21	0	0.00	73.20	1	1,537	0.07%
2022/07/22	40	73.72	35	74.79	74.90	5	1,490	0.34%
2022/07/20	2	74.95	58	75.26	74.60	-56	1,397	-4.01%
2022/07/19	58	72.86	30	73.00	73.00	28	1,362	2.05%
2022/07/18	60	72.79	30	73.10	73.10	30	1,344	2.23%
2022/07/15	30	73.05	30	73.00	73.00	0	1,334	0.00%
2022/07/14	5	72.90	1	73.70	73.30	4	1,331	0.30%
2022/07/13	0	0.00	11	72.28	71.90	-11	1,325	-0.83%
2022/07/12	22.1	70.67	0	0.00	70.60	22.1	1,330	1.66%
2022/07/11	93.1	72.42	2	72.90	72.70	91.1	1,318	6.91%
2022/07/08	2	69.55	5.1	70.56	70.80	-3.1	1,292	-0.24%
2022/07/06	5	68.78	0	0.00	68.00	5	1,246	0.40%
2022/07/05	1	69.50	0	0.00	70.90	1	1,222	0.08%
2022/06/30	1	71.86	0	0.00	71.80	1	1,157	0.09%
2022/06/29	0	0.00	1	80.70	80.50	-1	1,106	-0.09%
2022/06/28	2	82.75	0.1	81.70	81.60	1.9	1,079	0.17%
2022/06/27	0	0.00	2	84.30	84.50	-2	1,070	-0.19%
2022/06/24	2	82.01	0	0.00	82.20	2	1,075	0.19%
2022/06/22	1	85.60	0	0.00	83.70	1	1,064	0.09%
2022/06/21	0	0.00	1	87.50	87.40	-1	1,058	-0.09%
2022/06/20	0	88.40	1	85.90	84.70	-1	1,065	-0.09%
2022/06/17	0	0.00	1	87.50	88.80	-1	1,066	-0.09%
2022/06/16	25	90.90	0	0.00	90.50	25	1,072	2.33%
2022/06/15	0	96.40	75	96.08	95.50	-75	1,071	-6.99%
2022/06/14	0	98.20	0	0.00	98.40	0	1,100	0.00%
2022/06/13	2	101.50	0	0.00	100.00	2	1,117	0.18%
2022/06/08	0	0.00	1	104.00	104.00	-1	1,177	-0.08%
2022/06/07	36	102.71	0	0.00	103.00	36	1,187	3.03%
2022/06/06	40	104.25	20	105.75	104.00	20	1,190	1.68%
2022/06/01	0	105.50	0	0.00	103.50	0	1,266	0.00%
2022/05/31	0	0.00	1	104.50	107.50	-1	1,252	-0.08%
2022/05/30	1	105.00	20.1	104.75	105.00	-19.1	1,249	-1.53%
2022/05/27	1	101.00	10	102.00	101.50	-9	1,246	-0.72%
2022/05/24	1	100.50	0	0.00	100.00	1	1,305	0.08%
2022/05/23	0	0.00	25.2	101.80	102.00	-25.2	1,306	-1.93%
2022/05/19	0	99.80	0	100.50	100.50	0	1,334	0.00%
2022/05/18	0	0.00	0.1	102.00	102.00	-0.1	1,344	-0.01%
2022/05/17	0	0.00	26	101.00	101.00	-26	1,347	-1.93%
2022/05/13	0	0.00	2	101.00	99.90	-2	1,394	-0.14%
2022/05/12	1	99.30	0	0.00	98.80	1	1,416	0.07%
2022/05/09	0	100.00	0	0.00	99.60	0	1,507	0.00%
2022/05/04	1	106.50	1	105.05	105.00	0	1,545	0.00%
2022/04/29	0	0.00	0	105.00	105.00	0	1,607	0.00%
2022/04/28	0	0.00	2	104.50	103.00	-2	1,624	-0.12%
2022/04/27	1	102.44	50	100.75	104.00	-49	1,638	-2.99%
2022/04/25	0	103.00	0	0.00	101.50	0	1,697	0.00%
2022/04/22	0	107.00	0	0.00	107.00	0	1,708	0.00%
2022/04/19	0	0.00	0	107.00	106.00	0	1,740	0.00%
2022/04/18	11	103.18	4	105.00	106.00	7	1,747	0.40%
2022/04/15	15	106.50	132	105.00	104.50	-117	1,738	-6.73%	大賣/鉅額交易
2022/04/14	3	109.00	0	0.00	109.00	3	1,789	0.17%
2022/04/13	3	107.83	15	107.50	107.50	-12	1,825	-0.66%
2022/04/12	10	110.50	0	0.00	109.00	10	1,849	0.54%
2022/04/11	0	114.00	0	0.00	112.50	0	1,889	0.00%
2022/04/08	0	116.00	0	0.00	115.50	0	1,984	0.00%
2022/04/07	2.1	118.00	0	0.00	116.50	2.1	2,128	0.10%
2022/04/06	0	0.00	1	121.50	122.00	-1	2,189	-0.05%
2022/04/01	0	0.00	0	120.00	120.00	0	2,236	0.00%
2022/03/31	0	0.00	1	120.50	120.00	-1	2,276	-0.04%
2022/03/29	0	0.00	1	121.00	120.50	-1	2,557	-0.04%
2022/03/25	0	0.00	5	121.50	122.00	-5	2,618	-0.19%
2022/03/23	6	121.58	1	122.00	122.00	5	2,642	0.19%
2022/03/22	1	118.50	1	121.00	122.00	0	2,650	0.00%
2022/03/21	1	120.40	6	121.00	121.00	-5	2,659	-0.19%
2022/03/18	30	114.75	0	0.00	117.00	30	2,658	1.13%
2022/03/16	4	113.01	0	0.00	113.50	4	2,649	0.15%
2022/03/15	0.1	116.50	0	0.00	115.00	0.1	2,640	0.00%
2022/03/14	1	119.98	1	119.00	119.50	0	2,629	0.00%
2022/03/11	9	120.00	0	0.00	120.00	9	2,662	0.34%
2022/03/10	1	123.00	35	123.43	123.00	-34	2,663	-1.28%
2022/03/09	10	121.25	0	0.00	120.50	10	2,684	0.37%
2022/03/08	25	120.00	1	123.50	120.50	24	2,697	0.89%
2022/03/07	14.1	122.22	2	127.75	121.50	12.1	2,688	0.45%
2022/03/04	26	128.02	1	128.50	129.00	25	2,662	0.94%
2022/03/03	23	128.50	2	130.50	129.00	21	2,708	0.78%
2022/03/02	0	0.00	1	129.00	130.00	-1	2,761	-0.04%
2022/03/01	39	130.22	5	130.20	129.00	34	2,895	1.17%
2022/02/25	47	127.37	0	0.00	129.00	47	3,079	1.53%
2022/02/24	36	127.75	9	129.50	127.50	27	3,097	0.87%
2022/02/23	15	129.00	0	0.00	129.50	15	3,115	0.48%
2022/02/22	3	127.00	0	0.00	130.00	3	3,181	0.09%
2022/02/18	16	128.50	0	0.00	129.00	16	3,228	0.50%
2022/02/17	16	129.50	1	131.00	130.00	15	3,255	0.46%
2022/02/16	28	129.50	0	0.00	130.00	28	3,274	0.86%
2022/02/15	3	131.00	27	131.11	130.50	-24	3,279	-0.73%
2022/02/14	2	128.00	0	0.00	128.00	2	3,310	0.06%
2022/02/11	1	131.00	0	0.00	131.00	1	3,300	0.03%
2022/02/10	45	132.39	47	134.33	133.00	-2	3,326	-0.06%
2022/02/09	25	132.20	30	134.43	134.00	-5	3,333	-0.15%
2022/02/08	0	0.00	18	130.92	130.50	-18	3,327	-0.54%
2022/02/07	1	126.50	45	127.00	127.50	-44	3,345	-1.32%
2022/01/26	21	126.00	0	0.00	125.00	21	3,408	0.62%
2022/01/25	3	127.83	0	0.00	126.50	3	3,431	0.09%
2022/01/24	3	128.17	0	0.00	129.00	3	3,466	0.09%
2022/01/20	5	131.80	0	0.00	132.00	5	3,580	0.14%
2022/01/19	10	133.50	10	134.50	133.50	0	3,673	0.00%
2022/01/18	12	133.13	59	135.52	133.00	-47	3,766	-1.25%
2022/01/17	25	129.00	4	130.13	132.50	21	3,756	0.56%
2022/01/14	5	129.30	1	129.00	130.00	4	3,787	0.11%
2022/01/13	6	131.50	0	0.00	130.50	6	3,876	0.15%
2022/01/12	20	132.00	0	0.00	132.50	20	3,928	0.51%
2022/01/11	11	132.00	5	132.50	132.50	6	4,007	0.15%
2022/01/10	5	132.00	2	132.75	132.00	3	4,062	0.07%
2022/01/07	7	131.71	0	0.00	131.50	7	4,275	0.16%
2022/01/06	2	136.50	215	137.21	136.00	-213	4,244	-5.02%	大賣/鉅額交易
2022/01/04	21	138.83	0	0.00	138.50	21	4,343	0.48%
2022/01/03	66	142.38	17	146.21	141.00	49	4,405	1.11%
2021/12/30	58	142.59	37	143.49	142.00	21	4,492	0.47%
2021/12/29	1	139.50	32	140.73	139.50	-31	4,709	-0.66%
2021/12/28	77	136.18	1	137.00	137.00	76	4,773	1.59%
2021/12/24	7	137.00	0	0.00	135.00	7	4,984	0.14%
2021/12/23	7	138.14	69.1	139.77	138.00	-62.1	5,076	-1.22%
2021/12/22	5	131.50	1	131.50	132.00	4	5,060	0.08%
2021/12/21	3	130.50	1	131.00	131.00	2	5,297	0.04%
2021/12/20	2	129.00	77.3	129.50	128.50	-75.3	5,481	-1.37%
2021/12/17	1.1	127.48	7	127.43	128.00	-6	5,708	-0.10%
2021/12/15	51	126.49	3	125.83	126.00	48	6,463	0.74%
2021/12/13	0	0.00	1	128.00	128.00	-1	7,412	-0.01%
2021/12/10	3	130.00	54.4	129.78	129.00	-51.4	7,508	-0.68%
2021/12/09	1	127.50	2	128.75	128.50	-1	7,461	-0.01%
2021/12/08	5	128.20	0	0.00	128.00	5	7,456	0.07%
2021/12/07	2	129.50	11	129.14	128.00	-9	7,474	-0.12%
2021/12/06	7	128.36	1	128.50	128.50	6	7,464	0.08%
2021/12/03	1	129.00	0	0.00	129.00	1	7,522	0.01%
2021/12/02	0	0.00	2	128.00	128.00	-2	7,541	-0.03%
2021/12/01	1	129.50	0	130.00	129.50	1	7,644	0.01%
2021/11/30	1	127.50	8	127.31	127.00	-7	7,647	-0.09%
2021/11/29	0.1	125.00	11	126.00	125.00	-10.9	7,727	-0.14%
2021/11/26	19.3	126.87	9	126.50	126.50	10.3	7,818	0.13%
2021/11/25	9	130.39	4	130.25	130.00	5	7,770	0.06%
2021/11/24	14	132.79	51	132.61	133.50	-37	7,632	-0.48%
2021/11/23	4	126.88	25	127.00	127.50	-21	7,436	-0.28%
2021/11/22	1	125.00	13	126.73	129.00	-12	7,428	-0.16%
2021/11/19	6	126.25	21	125.50	125.00	-15	7,390	-0.20%
2021/11/18	16	127.72	0	0.00	127.50	16	7,340	0.22%
2021/11/17	2	128.00	9	129.06	128.50	-7	7,303	-0.10%
2021/11/16	14	127.61	2	128.50	127.50	12	7,295	0.16%
2021/11/15	1	129.00	6	129.17	129.00	-5	7,281	-0.07%
2021/11/12	4	127.38	0	0.00	127.00	4	7,287	0.05%
2021/11/11	12	128.08	9	129.00	127.50	3	7,279	0.04%
2021/11/10	1	129.00	7	129.43	129.50	-6	7,293	-0.08%
2021/11/09	2	128.50	1	129.00	129.00	1	7,311	0.01%
2021/11/08	3	130.00	0	0.00	128.50	3	7,272	0.04%
2021/11/05	37	132.70	6	132.58	131.50	31	7,261	0.43%
2021/11/04	26	131.73	9	132.33	131.00	17	7,244	0.23%
2021/11/03	37	130.95	12	131.04	131.50	25	7,220	0.35%
2021/11/02	11	128.27	21	127.81	128.00	-10	7,170	-0.14%
2021/11/01	55	129.03	4	129.38	129.00	51	7,138	0.71%
2021/10/29	5	130.00	5	129.90	128.50	0	7,142	0.00%
2021/10/28	33	128.05	8	128.69	129.00	25	7,075	0.35%
2021/10/27	23	128.39	12	128.21	128.00	11	7,004	0.16%
2021/10/26	14	129.86	25	128.70	128.50	-11	6,948	-0.16%
2021/10/25	11	131.73	1	133.50	132.00	10	6,894	0.15%
2021/10/22	44	133.97	7	133.71	134.00	37	6,911	0.54%
2021/10/21	99	131.43	11	133.50	132.00	88	6,891	1.28%
2021/10/20	12	133.54	16	134.69	133.50	-4	6,784	-0.06%
2021/10/19	8	135.31	2	137.25	135.00	6	6,727	0.09%
2021/10/18	39	135.58	0	0.00	136.50	39	6,660	0.59%
2021/10/15	81	132.02	16	137.31	137.50	65	6,615	0.98%
2021/10/14	3	128.50	4	128.25	129.00	-1	6,450	-0.02%
2021/10/13	17.1	129.36	3	128.33	128.00	14.1	6,579	0.21%
2021/10/12	4	130.88	1	130.00	130.00	3	6,596	0.05%
2021/10/08	6	129.83	13	130.12	131.00	-7	6,553	-0.11%
2021/10/07	18	132.86	10	132.75	132.00	8	6,464	0.12%
2021/10/06	8	133.75	16	137.56	132.00	-8	6,318	-0.13%
2021/10/05	9	138.94	4	138.25	143.00	5	5,979	0.08%
2021/10/04	10	141.10	19	139.24	139.00	-9	5,891	-0.15%
2021/10/01	4	139.00	0	0.00	139.00	4	5,810	0.07%
2021/09/30	7.3	147.38	23	143.70	145.00	-15.7	5,684	-0.28%
2021/09/29	21	146.93	19	145.68	144.50	2	5,556	0.04%
2021/09/28	39.1	150.13	20.3	152.18	153.00	18.8	5,462	0.34%
2021/09/27	10.1	158.75	8.1	157.24	156.00	2	5,198	0.04%
2021/09/24	15	166.27	11	165.64	166.50	4	4,978	0.08%
2021/09/23	42	162.63	25.1	165.95	167.00	16.9	4,785	0.35%
2021/09/22	84	157.05	12	158.63	157.00	72	4,389	1.64%
2021/09/17	16.2	155.27	35	156.13	160.00	-18.8	4,134	-0.45%
2021/09/16	8	148.69	16.1	150.14	151.50	-8.1	3,591	-0.22%
2021/09/15	2	141.75	10	142.55	142.00	-8	3,144	-0.25%
2021/09/14	1	137.00	0	0.00	138.00	1	3,062	0.03%
2021/09/13	0	0.00	0.1	139.00	137.50	-0.1	3,079	0.00%
2021/09/10	2	136.50	8	138.63	138.50	-6	3,093	-0.19%
2021/09/09	0	0.00	11	134.68	136.50	-11	3,073	-0.36%
2021/09/08	17	132.91	85	133.82	131.50	-68	3,053	-2.23%
2021/09/07	11	138.05	10	137.40	138.50	1	3,003	0.03%
2021/09/06	48	140.85	11	139.55	138.00	37	3,013	1.23%
2021/09/03	24	139.67	6	141.25	140.00	18	2,975	0.60%
2021/09/02	42	140.75	17	142.44	140.00	25	3,111	0.80%
2021/09/01	2	136.75	8	139.63	142.50	-6	3,053	-0.20%
2021/08/31	1	132.00	5	131.50	132.00	-4	2,914	-0.14%
2021/08/26	6	129.50	0	0.00	129.50	6	2,909	0.21%
2021/08/25	1	132.00	1	131.50	131.50	0	2,901	0.00%
2021/08/24	3	130.50	2	130.50	130.50	1	2,897	0.03%
2021/08/23	1	130.00	3	129.50	129.50	-2	2,885	-0.07%
2021/08/20	7	126.29	6	126.92	128.00	1	2,874	0.03%
2021/08/19	14	126.96	1.2	128.58	128.50	12.8	2,861	0.45%
2021/08/18	1	128.50	2.3	131.22	132.00	-1.3	2,840	-0.05%
2021/08/16	15	127.20	1	127.00	128.00	14	2,801	0.50%
2021/08/13	0	0.00	1	129.00	128.50	-1	2,742	-0.04%
2021/08/12	0	0.00	2	133.00	133.00	-2	2,734	-0.07%
2021/08/10	1	132.50	0	0.00	132.50	1	2,743	0.04%
2021/08/05	2	138.00	0	0.00	138.00	2	2,787	0.07%
2021/08/04	1.1	138.14	2	139.00	139.50	-0.9	2,820	-0.03%
2021/08/03	1	135.00	2	136.00	135.50	-1	2,806	-0.04%
2021/07/30	3	139.17	10	139.80	137.00	-7	2,797	-0.25%
2021/07/29	3.5	141.21	1	140.50	140.00	2.5	2,796	0.09%
2021/07/28	1	134.50	1	139.50	137.00	0	2,812	0.00%
2021/07/27	1	138.00	3	139.00	138.00	-2	2,821	-0.07%
2021/07/26	9	140.83	2	140.50	140.50	7	2,858	0.24%
2021/07/23	4	141.00	0	0.00	139.50	4	2,915	0.14%
2021/07/22	0	0.00	1	142.50	141.50	-1	2,976	-0.03%
2021/07/21	3	140.33	2	141.75	139.50	1	2,986	0.03%
2021/07/20	1	141.00	3.2	142.13	140.50	-2.2	3,017	-0.07%
2021/07/19	13.2	152.83	3.4	153.09	148.00	9.8	3,091	0.32%
2021/07/16	21.4	159.22	23	159.35	160.00	-1.6	3,023	-0.05%
2021/07/15	1	153.00	12	153.13	153.50	-11	2,946	-0.37%
2021/07/14	1	148.00	1	149.00	149.00	0	2,897	0.00%
2021/07/13	1	152.50	2	149.75	149.50	-1	2,884	-0.03%
2021/07/12	2	150.50	3	149.67	150.50	-1	2,879	-0.03%
2021/07/09	4	149.25	4	147.00	147.00	0	2,943	0.00%
2021/07/08	7	148.64	1	147.00	147.00	6	3,009	0.20%
2021/07/07	1	150.50	0.3	150.00	150.50	0.7	2,995	0.02%
2021/07/05	1	143.50	2	147.00	148.00	-1	3,027	-0.03%
2021/07/02	1	141.50	1	140.50	140.50	0	2,965	0.00%
2021/07/01	0	0.00	2	140.50	140.00	-2	2,987	-0.07%
2021/06/30	4	142.00	3	142.50	142.50	1	3,029	0.03%
2021/06/29	6	143.08	10	144.40	144.50	-4	3,045	-0.13%
2021/06/28	4	138.63	7	139.36	138.50	-3	2,953	-0.10%
2021/06/25	0	0.00	2	137.00	136.00	-2	2,947	-0.07%
2021/06/24	2	138.25	2.1	138.05	138.00	-0.1	2,978	0.00%
2021/06/23	1	138.50	1	139.00	139.00	0	2,997	0.00%
2021/06/22	5	139.50	5	132.50	132.50	0	2,998	0.00%
2021/06/21	7	137.43	10	136.70	137.50	-3	3,023	-0.10%
2021/06/18	3	138.50	3	136.67	136.50	0	2,997	0.00%
2021/06/17	2	137.75	0	0.00	138.00	2	2,990	0.07%
2021/06/16	4	139.25	1	138.00	137.00	3	2,998	0.10%
2021/06/15	4	142.00	0	0.00	140.00	4	2,976	0.13%
2021/06/11	2	142.00	2	138.00	138.00	0	2,924	0.00%
2021/06/10	4	139.25	4	141.13	138.50	0	2,853	0.00%
2021/06/09	1	132.00	5	129.80	132.00	-4	2,689	-0.15%
2021/05/27	1	122.50	0	0.00	122.00	1	2,853	0.04%
2021/05/26	1	124.50	0	0.00	124.50	1	2,903	0.03%
2021/05/25	1	125.50	1	125.00	124.50	0	2,950	0.00%
2021/05/21	1	121.50	0	0.00	121.50	1	3,039	0.03%
2021/05/20	0	0.00	5	120.00	122.00	-5	3,049	-0.16%
2021/05/18	0	0.00	4	116.75	119.00	-4	3,146	-0.13%
2021/05/17	5	109.80	2	113.75	113.50	3	3,163	0.09%
2021/05/14	5	118.00	0	0.00	116.00	5	3,138	0.16%
2021/05/13	0	0.00	1	118.00	116.50	-1	3,107	-0.03%
2021/05/12	5	116.00	3	120.50	116.00	2	3,116	0.06%
2021/05/11	7	130.29	3	128.00	127.00	4	3,066	0.13%
2021/05/07	0	0.00	1	137.50	137.50	-1	3,041	-0.03%
2021/05/06	0	0.00	1	137.00	137.50	-1	3,039	-0.03%
2021/05/05	4	134.38	0	0.00	133.50	4	3,005	0.13%
2021/05/04	5	134.90	0	0.00	138.00	5	2,943	0.17%
2021/05/03	2	140.00	2	141.00	138.00	0	2,912	0.00%
2021/04/29	2	151.00	1	149.50	147.50	1	2,875	0.03%
2021/04/28	1	155.00	3.8	152.07	154.50	-2.8	2,841	-0.10%
2021/04/27	3	148.50	6	151.00	150.50	-3	2,816	-0.11%
2021/04/26	4	149.50	2.1	151.00	150.50	1.9	2,837	0.07%
2021/04/23	6	151.25	6.4	149.69	150.50	-0.4	2,814	-0.01%
2021/04/22	8	147.63	6	147.17	145.00	2	2,748	0.07%
2021/04/21	1	144.00	2	143.00	144.00	-1	2,669	-0.04%
2021/04/20	1	142.00	0	0.00	142.50	1	2,655	0.04%
2021/04/19	2	140.50	0	0.00	140.00	2	2,647	0.08%
2021/04/15	2.1	137.27	1	138.00	141.50	1.1	2,620	0.04%
2021/04/14	6	138.17	5	139.10	142.50	1	2,552	0.04%
2021/04/13	1	142.50	1	143.00	143.50	0	2,480	0.00%
2021/04/12	1	143.00	7	143.36	143.00	-6	2,532	-0.24%
2021/04/09	4	143.13	2	142.50	142.50	2	2,490	0.08%
2021/04/08	5	139.70	3.3	140.15	141.50	1.8	2,432	0.07%
2021/04/07	0	0.00	8	138.63	139.50	-8	2,402	-0.33%
2021/04/06	1	137.00	1	138.00	137.00	0	2,396	0.00%
2021/04/01	9	133.89	1	134.50	135.00	8	2,360	0.34%
2021/03/30	2	136.50	0	0.00	137.00	2	2,337	0.09%
2021/03/29	10	138.90	10	139.00	139.00	0	2,515	0.00%
2021/03/26	0	0.00	3	138.00	139.50	-3	2,520	-0.12%
2021/03/25	1	136.00	1	135.00	135.00	0	2,560	0.00%
2021/03/24	4	137.00	3	135.67	135.00	1	2,566	0.04%
2021/03/19	2	135.25	8	135.81	137.00	-6	2,577	-0.23%
2021/03/17	1.1	134.05	0	0.00	134.00	1.1	2,578	0.04%
2021/03/16	2	134.00	0	0.00	134.50	2	2,589	0.08%
2021/03/12	1	135.50	0	0.00	133.50	1	2,597	0.04%
2021/03/11	3	134.50	1	134.50	134.50	2	2,613	0.08%
2021/03/10	1	133.50	2	133.25	133.50	-1	2,631	-0.04%
2021/03/09	9	132.72	0	0.00	133.00	9	2,644	0.34%
2021/03/03	2	143.00	0	0.00	144.50	2	2,606	0.08%
2021/03/02	1	147.50	1	146.00	144.00	0	2,598	0.00%
2021/02/26	0	0.00	1	144.50	144.00	-1	2,582	-0.04%
2021/02/25	2	142.75	5	144.40	144.50	-3	2,556	-0.12%
2021/02/24	1	141.50	3	145.50	141.50	-2	2,538	-0.08%
2021/02/23	1	141.50	1	143.00	142.00	0	2,513	0.00%
2021/02/19	0	0.00	2.3	140.41	141.50	-2.3	2,642	-0.09%
2021/02/18	2.3	138.91	3	138.17	139.00	-0.7	2,664	-0.03%
2021/02/17	2	135.75	0	0.00	134.50	2	2,651	0.08%
2021/02/04	0	0.00	1	132.00	133.00	-1	2,630	-0.04%
2021/02/03	1	131.00	0	0.00	132.00	1	2,708	0.04%
2021/02/01	2	132.75	0	0.00	132.00	2	2,758	0.07%
2021/01/29	3	136.00	0	0.00	134.00	3	2,803	0.11%
2021/01/27	0	0.00	1	138.00	139.00	-1	2,854	-0.04%
2021/01/25	0	0.00	120	138.62	139.50	-120	2,851	-4.21%	大賣/鉅額交易
2021/01/22	0	0.00	3	140.50	140.00	-3	2,847	-0.11%
2021/01/21	3	138.50	6	140.00	139.00	-3	2,828	-0.11%
2021/01/20	6	139.00	3	141.50	138.00	3	2,821	0.11%
2021/01/19	5	139.70	0	0.00	138.50	5	2,802	0.18%
2021/01/18	0.3	144.50	0	145.00	143.50	0.2	2,833	0.01%
2021/01/15	0	0.00	8	147.38	147.00	-8	2,864	-0.28%
2021/01/14	1	143.00	0	0.00	143.00	1	2,805	0.04%
2021/01/12	0	0.00	1	141.50	142.00	-1	2,862	-0.03%
2021/01/08	0	0.00	1	141.50	142.00	-1	2,963	-0.03%
2021/01/07	0	0.00	3	143.00	142.50	-3	2,958	-0.10%
2021/01/06	0	0.00	2	146.00	145.50	-2	2,945	-0.07%
2021/01/05	7	145.29	8	145.94	145.50	-1	2,884	-0.03%
2021/01/04	1	138.00	45	139.50	140.00	-44	2,817	-1.56%
2020/12/31	0	0.00	1	138.00	138.00	-1	2,815	-0.04%
2020/12/29	1	138.50	1	139.50	138.00	0	2,857	0.00%
2020/12/28	0	0.00	1	140.50	141.50	-1	2,835	-0.04%
2020/12/25	4	140.88	6	140.67	141.00	-2	2,845	-0.07%
2020/12/24	16	143.03	2	144.25	141.50	14	2,890	0.48%
2020/12/23	39	147.78	43	145.84	143.50	-4	2,876	-0.14%
2020/12/22	1	139.50	2	140.00	136.50	-1	2,730	-0.04%
2020/12/21	3	139.67	0	0.00	136.00	3	2,736	0.11%
2020/12/18	0	0.00	4	138.13	137.00	-4	2,669	-0.15%
2020/12/17	1	135.50	3	135.33	135.50	-2	2,671	-0.07%
2020/12/15	1	130.50	0	0.00	129.00	1	2,674	0.04%
2020/12/14	2	130.00	1	130.00	130.50	1	2,676	0.04%
2020/12/11	2	132.50	0	0.00	131.50	2	2,694	0.07%
2020/12/10	3	135.33	1	135.50	134.50	2	2,709	0.07%
2020/12/09	3	137.50	3	136.67	137.50	0	2,733	0.00%
2020/12/08	0	0.00	1	134.00	135.00	-1	2,760	-0.04%
2020/12/07	1	133.00	0	0.00	132.00	1	2,881	0.03%
2020/12/04	3	133.17	0	0.00	133.50	3	3,041	0.10%
2020/12/03	5	134.30	4	135.25	136.50	1	3,169	0.03%
2020/12/02	0	0.00	1	136.50	135.00	-1	3,182	-0.03%
2020/12/01	4	136.38	2	135.50	136.00	2	3,196	0.06%
2020/11/30	2	136.25	2.8	138.15	137.00	-0.8	3,194	-0.02%
2020/11/27	0	0.00	1	141.00	138.50	-1	3,170	-0.03%
2020/11/25	3	140.83	1	141.50	139.00	2	3,172	0.06%
2020/11/24	0	0.00	1	140.50	139.50	-1	3,161	-0.03%
2020/11/23	0	0.00	1	140.00	139.50	-1	3,169	-0.03%
2020/11/20	2	140.00	0	0.00	139.50	2	3,162	0.06%
2020/11/19	1	141.00	1	143.00	141.50	0	3,143	0.00%
2020/11/18	2	144.00	1	145.00	142.00	1	3,156	0.03%
2020/11/17	3	139.00	1	139.50	138.50	2	3,076	0.07%
2020/11/16	3	136.50	3	136.33	137.50	0	3,072	0.00%
2020/11/13	1	133.50	0	0.00	133.50	1	3,045	0.03%
2020/11/11	2	134.25	10	135.05	134.00	-8	3,082	-0.26%
2020/11/10	1	131.00	7	131.57	131.00	-6	3,024	-0.20%
2020/11/09	1	130.00	0	0.00	131.00	1	3,067	0.03%
2020/11/06	4	131.88	2	133.00	131.00	2	3,081	0.06%
2020/11/05	21.5	130.98	20	131.50	131.50	1.5	3,097	0.05%
2020/11/04	0	0.00	5	129.10	131.00	-5	3,101	-0.16%
2020/11/03	0	0.00	6	125.58	126.50	-6	3,086	-0.19%
2020/11/02	2	121.25	0	0.00	122.50	2	3,198	0.06%
2020/10/30	7	121.86	0	0.00	120.00	7	3,257	0.21%
2020/10/29	1	123.00	1	122.00	125.00	0	3,323	0.00%
2020/10/28	2	125.00	0	0.00	124.50	2	3,389	0.06%
2020/10/27	2	124.00	2	129.00	127.50	0	3,471	0.00%
2020/10/26	4	129.00	2	133.00	127.50	2	3,549	0.06%
2020/10/23	2	133.50	31	133.03	134.00	-29	3,653	-0.79%
2020/10/22	1.5	130.67	0	0.00	130.00	1.5	3,695	0.04%
2020/10/21	0	0.00	1	130.50	130.50	-1	3,716	-0.03%
2020/10/20	0	0.00	2	129.00	130.50	-2	3,724	-0.05%
2020/10/19	0	0.00	2	125.50	127.50	-2	3,727	-0.05%
2020/10/13	2	123.00	0	0.00	123.00	2	3,795	0.05%
2020/10/12	0	0.00	1	124.00	122.50	-1	3,851	-0.03%
2020/10/08	2	125.25	0	0.00	125.00	2	3,901	0.05%
2020/10/07	0	0.00	2	127.00	126.00	-2	3,946	-0.05%
2020/10/06	0	0.00	1	127.50	129.00	-1	3,953	-0.03%
2020/09/29	32	124.81	2	122.75	122.00	30	4,146	0.72%
2020/09/25	1	121.50	0	0.00	116.50	1	4,311	0.02%
2020/09/24	2	122.50	0	0.00	122.50	2	4,343	0.05%
2020/09/23	0	0.00	1	130.50	129.00	-1	4,337	-0.02%
2020/09/21	3	131.50	1	135.00	128.50	2	4,339	0.05%
2020/09/18	1	133.00	0	0.00	133.50	1	4,379	0.02%
2020/09/17	0	0.00	31	132.85	133.00	-31	4,402	-0.70%
2020/09/16	26	132.50	12	132.13	132.00	14	4,427	0.32%
2020/09/15	0	0.00	1	133.00	131.50	-1	4,486	-0.02%
2020/09/14	2	133.50	61	132.73	131.50	-59	4,498	-1.31%
2020/09/11	47	131.60	2	131.50	131.50	45	4,504	1.00%
2020/09/10	30	129.67	13	133.27	132.50	17	4,523	0.38%
2020/09/09	5	126.90	4	131.13	130.00	1	4,553	0.02%
2020/09/08	2	123.25	23	124.22	128.50	-21	4,413	-0.48%
2020/09/07	5	117.40	1	117.00	117.00	4	4,300	0.09%
2020/09/04	6	116.75	7	118.93	120.00	-1	4,318	-0.02%
2020/09/02	1	120.50	1	120.00	119.50	0	4,390	0.00%
2020/08/31	8	121.00	3	120.50	119.50	5	4,476	0.11%
2020/08/28	1	117.00	0	0.00	117.50	1	4,561	0.02%
2020/08/27	5	118.60	5	119.80	118.00	0	4,678	0.00%
2020/08/24	5	119.00	1	119.50	119.50	4	4,755	0.08%
2020/08/21	2	120.25	8	119.88	121.50	-6	4,788	-0.13%
2020/08/20	5	118.10	1	114.00	114.00	4	4,761	0.08%
2020/08/19	3	121.50	0	0.00	121.50	3	4,754	0.06%
2020/08/18	7	124.21	5	122.50	122.50	2	4,762	0.04%
2020/08/17	3	125.00	3	126.00	126.00	0	4,773	0.00%
2020/08/14	0	0.00	3	127.00	127.00	-3	4,840	-0.06%
2020/08/13	12	127.67	13	127.23	125.50	-1	4,858	-0.02%
2020/08/12	7	124.36	0	0.00	124.00	7	4,900	0.14%
2020/08/11	11	128.36	0	0.00	126.50	11	5,087	0.22%
2020/08/10	25	131.40	3	132.50	131.00	22	5,073	0.43%
2020/08/07	0	0.00	2	130.75	131.00	-2	5,099	-0.04%
2020/08/06	14	130.68	1	129.50	130.50	13	5,121	0.25%
2020/08/05	1	133.00	10	132.95	134.00	-9	5,089	-0.18%
2020/08/04	11	129.36	4	130.50	130.00	7	5,176	0.14%
2020/08/03	4	131.63	0	0.00	130.50	4	5,392	0.07%
2020/07/31	8	131.50	6	133.17	134.00	2	5,403	0.04%
2020/07/30	6	131.50	6	132.92	132.00	0	5,417	0.00%
2020/07/29	9	134.56	9	136.56	133.50	0	5,432	0.00%
2020/07/28	6	140.67	1	137.50	137.50	5	5,308	0.09%
2020/07/27	1	149.00	1	146.00	146.50	0	5,270	0.00%
2020/07/24	8	150.44	1	149.00	147.00	7	5,312	0.13%
2020/07/23	0	0.00	2	148.50	150.50	-2	5,362	-0.04%
2020/07/22	1	149.00	2	147.00	147.00	-1	5,370	-0.02%
2020/07/21	2	150.00	1	148.50	148.50	1	5,346	0.02%
2020/07/17	0	0.00	10	146.90	147.50	-10	5,345	-0.19%
2020/07/16	1	149.00	4	147.13	146.00	-3	5,391	-0.06%
2020/07/15	0	0.00	1	148.50	147.00	-1	5,383	-0.02%
2020/07/14	5	146.50	4	144.75	144.50	1	5,430	0.02%
2020/07/13	10	144.00	0	0.00	144.00	10	5,487	0.18%
2020/07/10	2	142.75	2	142.75	142.00	0	5,528	0.00%
2020/07/09	2	149.75	10	148.20	148.00	-8	5,553	-0.14%
2020/07/08	2	152.00	1	152.00	151.00	1	5,521	0.02%
2020/07/07	3	151.00	9	153.39	151.00	-6	5,512	-0.11%
2020/07/06	6	152.17	2	150.75	150.50	4	5,466	0.07%
2020/07/03	4	150.13	31	150.52	150.50	-27	5,418	-0.50%
2020/07/02	1	150.00	1	149.50	150.00	0	5,556	0.00%
2020/07/01	1	149.50	0	0.00	148.00	1	5,622	0.02%
2020/06/30	2	147.75	1	147.50	147.50	1	5,631	0.02%
2020/06/29	4	147.38	0	0.00	146.50	4	5,663	0.07%
2020/06/24	3	145.33	4	145.00	145.00	-1	5,647	-0.02%
2020/06/23	0	0.00	1	147.50	148.00	-1	5,714	-0.02%
2020/06/22	2	151.00	3	150.67	150.00	-1	5,751	-0.02%
2020/06/19	2	149.25	1	149.00	147.00	1	5,805	0.02%
2020/06/18	2	149.00	5	148.70	149.00	-3	5,891	-0.05%
2020/06/17	5	149.40	2	149.50	148.00	3	5,926	0.05%
2020/06/16	4	150.63	1	151.00	151.00	3	6,069	0.05%
2020/06/15	1	146.00	0	0.00	144.00	1	6,169	0.02%
2020/06/12	0	0.00	1	142.00	144.00	-1	6,328	-0.02%
2020/06/11	4	145.38	7	142.50	142.50	-3	6,411	-0.05%
2020/06/10	1	144.50	6	144.08	144.50	-5	6,477	-0.08%
2020/06/09	1	142.00	0	0.00	142.50	1	6,492	0.02%
2020/06/08	2	145.75	3	145.33	145.00	-1	6,568	-0.02%
2020/06/05	2	145.00	46	143.77	144.50	-44	6,579	-0.67%
2020/06/04	18	145.03	25	144.86	146.50	-7	6,633	-0.11%
2020/06/03	48	141.38	11	139.86	141.50	37	6,616	0.56%
2020/06/02	15	137.77	8	139.00	135.50	7	6,577	0.11%
2020/06/01	0	0.00	4	137.88	138.00	-4	6,613	-0.06%
2020/05/29	4	135.00	7	136.07	135.00	-3	6,664	-0.05%
2020/05/28	0	0.00	8.2	134.77	135.00	-8.2	6,759	-0.12%
2020/05/27	5	133.50	3	133.00	132.50	2	6,852	0.03%
2020/05/26	6	132.83	5	133.80	131.50	1	6,932	0.01%
2020/05/25	0	0.00	1	132.50	132.50	-1	7,065	-0.01%
2020/05/22	7	131.50	1	132.00	131.00	6	7,216	0.08%
2020/05/21	2	133.00	15	133.77	134.50	-13	7,337	-0.18%
2020/05/20	5	129.10	3	128.67	128.50	2	7,271	0.03%
2020/05/19	6	129.83	11	129.50	130.50	-5	7,310	-0.07%
2020/05/18	36	130.47	5	128.80	128.00	31	7,284	0.43%
2020/05/15	3	141.50	7	141.50	142.00	-4	7,069	-0.06%
2020/05/14	14	144.54	24	144.13	141.00	-10	7,050	-0.14%
2020/05/13	2	147.75	4	147.13	147.50	-2	7,049	-0.03%
2020/05/12	36	149.29	25	146.00	146.50	11	7,087	0.16%
2020/05/11	55	153.41	69	154.26	152.00	-14	7,188	-0.19%
2020/05/08	83	150.27	43.1	149.85	152.50	40	7,099	0.56%
2020/05/07	73	140.68	4	140.00	141.00	69	6,831	1.01%
2020/05/06	16	138.81	1	139.00	137.50	15	6,803	0.22%
2020/05/05	1	140.00	12	142.42	141.50	-11	6,801	-0.16%
2020/05/04	2	140.00	12	141.75	140.00	-10	6,725	-0.15%
2020/04/30	3	144.33	18	145.50	145.00	-15	6,772	-0.22%
2020/04/29	15	145.00	15	146.77	144.50	0	6,847	0.00%
2020/04/28	41	142.21	3	144.17	145.00	38	6,942	0.55%
2020/04/27	1	137.50	1	139.50	140.00	0	6,929	0.00%
2020/04/24	0	0.00	1	139.00	138.00	-1	6,986	-0.01%
2020/04/23	5	139.30	4	139.00	140.00	1	7,137	0.01%
2020/04/22	6	134.75	5	136.00	136.00	1	7,121	0.01%
2020/04/21	4	137.88	5	139.70	136.50	-1	7,117	-0.01%
2020/04/20	2	141.50	3	143.17	143.00	-1	7,216	-0.01%
2020/04/17	2	143.50	31	148.18	143.00	-29	7,316	-0.40%
2020/04/16	11	147.73	51.1	149.23	147.50	-40.1	7,280	-0.55%
2020/04/15	36	146.93	11.2	145.51	146.50	24.8	7,330	0.34%
2020/04/14	21.1	145.92	35	145.83	144.00	-13.9	7,357	-0.19%
2020/04/13	46	142.27	7	143.57	141.00	39	7,328	0.53%
2020/04/10	30	138.67	26.2	140.49	141.00	3.8	7,307	0.05%
2020/04/09	1	144.00	35	143.36	138.50	-34	7,446	-0.46%
2020/04/08	36	142.56	5	143.20	142.00	31	7,566	0.41%
2020/04/07	6	144.92	11.4	143.55	143.00	-5.4	7,541	-0.07%
2020/04/06	5	139.40	6	141.08	146.00	-1	7,369	-0.01%
2020/04/01	2	132.50	2	134.00	134.00	0	7,321	0.00%
2020/03/31	7	134.29	2	133.50	133.50	5	7,384	0.07%
2020/03/30	3	129.00	3	130.33	132.50	0	7,407	0.00%
2020/03/27	6	131.75	20	133.75	130.00	-14	7,381	-0.19%
2020/03/26	18	128.83	13	128.19	130.00	5	7,335	0.07%
2020/03/25	19	125.87	32	127.14	127.00	-13	7,342	-0.18%
2020/03/24	10.1	118.76	8	120.38	118.00	2.1	7,276	0.03%
2020/03/23	23	118.65	14	120.50	115.50	9	7,236	0.12%
2020/03/20	18	124.28	22	126.07	124.00	-4	7,351	-0.05%
2020/03/19	27	115.19	30	117.88	119.50	-3	7,196	-0.04%
2020/03/18	24	117.08	27	117.98	118.00	-3	7,068	-0.04%
2020/03/17	28	114.88	22	116.23	110.00	6	6,963	0.09%
2020/03/16	16	123.41	16	123.22	118.00	0	6,854	0.00%
2020/03/13	13	122.69	16	124.94	130.00	-3	6,737	-0.04%
2020/03/12	13	139.35	0.7	133.00	133.00	12.3	6,681	0.18%
2020/03/11	10	150.45	8	150.56	147.50	2	6,607	0.03%
2020/03/10	7	149.71	7	148.64	152.00	0	6,578	0.00%
2020/03/09	4	147.50	20	147.50	145.50	-16	6,511	-0.25%
2020/03/06	21	153.67	24	154.85	153.50	-3	6,463	-0.05%
2020/03/05	21	154.40	7	155.00	152.00	14	6,433	0.22%
2020/03/04	4	149.00	15	151.03	151.00	-11	6,372	-0.17%
2020/03/03	57	152.19	63	149.76	148.50	-6	6,305	-0.10%
2020/03/02	2	144.00	18	148.42	151.00	-16	6,222	-0.26%
2020/02/27	33	149.26	30	150.67	143.50	3	6,176	0.05%
2020/02/26	13	148.69	67	150.19	152.00	-54	6,077	-0.89%
2020/02/25	17	147.74	99.1	147.23	148.00	-82.1	5,985	-1.37%
2020/02/24	5	139.60	11.1	141.88	145.00	-6.1	5,861	-0.10%
2020/02/21	26	137.15	3	137.00	138.00	23	5,750	0.40%
2020/02/20	18	137.31	6	138.33	136.00	12	5,750	0.21%
2020/02/19	17	135.18	4	135.13	135.50	13	5,696	0.23%
2020/02/18	15	139.90	1	139.00	138.00	14	5,635	0.25%
2020/02/17	21	141.05	0.1	140.50	140.50	20.9	5,637	0.37%
2020/02/14	17	141.97	5	142.00	141.50	12	5,680	0.21%
2020/02/13	57	139.54	13	141.69	139.00	44	5,657	0.78%
2020/02/12	31	141.97	34	138.74	140.00	-3	5,608	-0.05%
2020/02/11	1	128.00	3	131.50	132.00	-2	5,529	-0.04%
2020/02/10	1	125.50	0	0.00	125.50	1	5,682	0.02%
2020/02/07	3	128.00	51	127.55	127.50	-48	5,784	-0.83%
2020/02/06	2	133.75	3	130.83	132.00	-1	5,757	-0.02%
2020/02/05	0.1	128.50	0	0.00	128.00	0.1	5,676	0.00%
2020/02/04	8.2	129.27	2	129.00	129.00	6.2	5,692	0.11%
2020/02/03	2	127.00	4	128.38	129.00	-2	5,809	-0.03%
2020/01/31	13	126.08	47	134.61	133.00	-34	5,811	-0.59%
2020/01/30	3	133.50	0	0.00	132.50	3	5,736	0.05%
2020/01/20	22	145.70	4	145.50	147.00	18	5,686	0.32%
2020/01/17	2	144.50	11	143.05	144.50	-9	5,639	-0.16%
2020/01/16	19	138.87	0	0.00	139.00	19	5,510	0.34%
2020/01/15	0	0.00	2	138.25	137.50	-2	5,548	-0.04%
2020/01/14	15	139.50	4	138.63	139.50	11	5,590	0.20%
2020/01/13	2	134.00	21	133.90	137.00	-19	5,481	-0.35%
2020/01/10	56	131.59	14	134.25	131.00	42	5,471	0.77%
2020/01/09	24	132.56	45	132.00	132.00	-21	5,551	-0.38%
2020/01/08	10	127.90	6	128.50	126.00	4	5,603	0.07%
2020/01/07	6	130.67	40	132.09	131.50	-34	5,557	-0.61%
2020/01/06	3	130.17	0	0.00	130.00	3	5,583	0.05%
2020/01/03	22	132.36	44	130.83	130.00	-22	5,614	-0.39%
2020/01/02	53	131.94	40	131.85	136.50	13	5,442	0.24%
2019/12/31	4	128.25	20	131.00	127.50	-16	5,306	-0.30%
2019/12/30	4	129.00	2	130.25	129.50	2	5,284	0.04%
2019/12/27	12	130.58	0	0.00	129.00	12	5,364	0.22%
2019/12/26	43	130.10	4	131.63	130.50	39	5,338	0.73%
2019/12/25	55	129.82	11	129.45	130.00	44	5,341	0.82%
2019/12/24	4	124.88	8	125.94	126.00	-4	5,328	-0.08%
2019/12/23	12	126.46	0.2	126.00	125.00	11.8	5,329	0.22%
2019/12/20	3	128.00	7	129.64	129.50	-4	5,323	-0.08%
2019/12/19	4	127.50	1.2	126.80	127.00	2.8	5,283	0.05%
2019/12/18	17	132.09	2	131.25	129.00	15	5,222	0.29%
2019/12/17	15.1	129.58	22.8	129.78	133.00	-7.8	5,203	-0.15%
2019/12/16	6	129.83	0	0.00	129.00	6	5,080	0.12%
2019/12/13	6	131.58	2	133.50	130.00	4	5,063	0.08%
2019/12/12	7	134.57	3	135.17	133.50	4	4,965	0.08%
2019/12/11	4	138.50	0	0.00	138.00	4	4,935	0.08%
2019/12/10	0	0.00	2	139.50	140.50	-2	5,128	-0.04%
2019/12/09	2	140.00	2	140.75	141.50	0	5,249	0.00%
2019/12/05	0	0.00	7	143.00	144.00	-7	5,314	-0.13%
2019/12/04	7	142.86	1	143.00	143.00	6	5,348	0.11%
2019/12/03	5	140.00	2	141.50	141.50	3	5,452	0.06%
2019/12/02	1	134.00	1	139.50	139.00	0	5,440	0.00%
2019/11/29	7	139.93	3	143.67	139.50	4	5,422	0.07%
2019/11/28	2	142.00	2	142.50	141.00	0	5,434	0.00%
2019/11/27	2	143.00	0	0.00	144.00	2	5,473	0.04%
2019/11/26	1	141.00	10	141.50	143.00	-9	5,459	-0.16%
2019/11/25	4	137.75	0	0.00	135.50	4	5,382	0.07%
2019/11/22	0	0.00	1	138.00	137.00	-1	5,404	-0.02%
2019/11/21	1	133.00	0	0.00	135.50	1	5,348	0.02%
2019/11/20	2	132.75	4	135.63	133.50	-2	5,330	-0.04%
2019/11/19	5	137.70	1	138.50	137.50	4	5,354	0.07%
2019/11/18	1	142.50	1	141.50	139.00	0	5,367	0.00%
2019/11/15	0	0.00	0	140.50	140.50	0	5,416	0.00%
2019/11/14	7	140.00	6	139.50	138.00	1	5,449	0.02%
2019/11/13	0	0.00	4	142.50	144.00	-4	5,480	-0.07%
2019/11/12	1	139.50	1	139.50	140.50	0	5,470	0.00%
2019/11/08	5	139.30	4	141.38	140.00	1	5,572	0.02%
2019/11/07	1	140.00	1	139.00	139.00	0	5,556	0.00%
2019/11/06	5	151.00	0	0.00	147.00	5	5,537	0.09%
2019/11/05	5	153.90	4	155.00	154.00	1	5,632	0.02%
2019/11/04	3	154.50	5	155.10	154.50	-2	5,735	-0.03%
2019/11/01	1	152.50	0	0.00	154.00	1	5,818	0.02%
2019/10/31	8	160.44	6	160.00	155.00	2	5,955	0.03%
2019/10/30	3	157.17	3	158.50	158.00	0	5,947	0.00%
2019/10/29	1	159.50	2	158.50	160.50	-1	6,036	-0.02%
2019/10/28	1	157.00	0	0.00	157.50	1	6,014	0.02%
2019/10/24	0	0.00	1	154.00	155.50	-1	5,968	-0.02%
2019/10/23	7	157.21	3	161.00	157.00	4	5,990	0.07%
2019/10/22	1	161.00	1	160.50	159.00	0	5,972	0.00%
2019/10/21	8.1	157.73	0	0.00	155.50	8.1	6,058	0.13%
2019/10/18	2	158.50	5	157.20	157.00	-3	6,151	-0.05%
2019/10/17	5	152.90	8	152.19	154.50	-3	6,129	-0.05%
2019/10/16	16.1	148.12	10	147.45	147.50	6.1	6,024	0.10%
2019/10/15	4	157.13	2	160.00	156.50	2	5,862	0.03%
2019/10/14	2	156.75	14	155.61	158.00	-12	5,964	-0.20%
2019/10/09	3	151.00	4	150.25	150.00	-1	5,878	-0.02%
2019/10/08	1	150.00	0	0.00	150.00	1	5,816	0.02%
2019/10/07	11	154.23	0	0.00	154.50	11	5,838	0.19%
2019/10/04	1	151.50	3	153.50	151.50	-2	5,834	-0.03%
2019/10/03	8	151.31	4	151.50	153.00	4	5,844	0.07%
2019/10/02	2	158.50	3	154.50	158.50	-1	5,739	-0.02%
2019/10/01	36	155.74	6	156.33	153.50	30	5,720	0.52%
2019/09/27	0	0.00	11	151.00	151.00	-11	5,657	-0.19%
2019/09/26	4	157.25	0	0.00	155.00	4	5,743	0.07%
2019/09/25	1	155.05	1	157.00	157.00	0	5,774	0.00%
2019/09/24	1.1	159.93	0	0.00	158.50	1.1	5,892	0.02%
2019/09/20	1.1	159.17	1	162.00	162.50	0.1	6,224	0.00%
2019/09/19	3.1	159.53	1.1	161.05	162.50	2	6,234	0.03%
2019/09/18	4.1	163.38	5	164.10	163.50	-1	6,207	-0.02%
2019/09/17	2	161.50	2	162.25	163.00	0	6,191	0.00%
2019/09/16	4	162.25	4	161.75	162.00	0	6,208	0.00%
2019/09/12	25	163.62	23.2	164.28	167.00	1.8	6,221	0.03%
2019/09/11	11	156.23	12.3	155.26	155.50	-1.3	6,115	-0.02%
2019/09/10	6	148.67	5	148.20	149.50	1	6,027	0.02%
2019/09/09	7	149.71	6	149.50	148.50	1	6,024	0.02%
2019/09/06	6	153.00	20	151.33	152.00	-14	6,016	-0.23%
2019/09/05	9	149.39	20	149.70	149.50	-11	6,035	-0.18%
2019/09/04	2	141.50	3	143.17	146.50	-1	6,003	-0.02%
2019/09/03	6	143.42	6	144.25	141.50	0	6,258	0.00%
2019/09/02	10	142.40	10	139.30	142.50	0	6,345	0.00%
2019/08/30	7	138.14	5	138.70	137.00	2	6,354	0.03%
2019/08/29	6	140.50	16	138.19	139.50	-10	6,446	-0.16%
2019/08/28	14.1	136.54	4	138.25	136.50	10.1	6,477	0.16%
2019/08/27	1.1	142.33	11	142.41	139.00	-10	6,511	-0.15%
2019/08/26	23	138.46	12	137.21	141.00	11	6,534	0.17%
2019/08/23	3.1	139.35	3	140.00	140.00	0.1	6,560	0.00%
2019/08/22	10.3	146.01	1	148.50	143.50	9.3	6,542	0.14%
2019/08/21	1	146.00	0	0.00	146.00	1	6,519	0.02%
2019/08/20	5	145.30	4	146.50	143.00	1	6,657	0.02%
2019/08/19	6	142.17	6	141.33	141.50	0	6,668	0.00%
2019/08/16	6	142.08	13	141.73	139.50	-7	6,761	-0.10%
2019/08/15	4	140.63	5	140.50	142.00	-1	6,802	-0.01%
2019/08/14	21	142.57	21	144.33	140.00	0	6,830	0.00%
2019/08/13	7	138.36	5	136.90	137.00	2	6,905	0.03%
2019/08/12	3	141.50	2	140.50	137.00	1	7,028	0.01%
2019/08/08	33	137.44	38	139.24	140.00	-5	6,999	-0.07%
2019/08/07	36	136.07	24	136.06	132.00	12	6,911	0.17%
2019/08/06	12	127.75	10	125.80	129.00	2	6,759	0.03%
2019/08/05	13	130.46	11	131.45	128.00	2	6,721	0.03%
2019/08/02	15	128.60	10	128.70	128.00	5	6,697	0.07%
2019/08/01	3	138.50	1	137.50	137.50	2	6,555	0.03%
2019/07/31	18	133.53	24	135.02	137.50	-6	6,395	-0.09%
2019/07/30	2	123.00	2	124.75	125.00	0	6,240	0.00%
2019/07/29	8	128.88	7	129.07	129.00	1	6,282	0.02%
2019/07/26	1	126.50	1	128.50	128.50	0	6,401	0.00%
2019/07/25	3	126.50	3	128.00	127.00	0	6,397	0.00%
2019/07/24	3	124.83	4	125.00	125.50	-1	6,350	-0.02%
2019/07/23	17	131.21	18	130.58	126.00	-1	6,387	-0.02%
2019/07/22	39	122.06	33	127.05	129.50	6	6,256	0.10%
2019/07/19	24	117.06	27	118.93	118.00	-3	6,133	-0.05%
2019/07/18	8	112.50	7	113.21	112.50	1	6,100	0.02%
2019/07/17	25	115.50	25	113.80	115.00	0	6,113	0.00%
2019/07/16	41	115.33	41	116.63	115.00	0	6,170	0.00%
2019/07/12	1	115.00	1	114.50	115.00	0	6,239	0.00%
2019/07/11	2	115.25	1	116.50	114.00	1	6,344	0.02%
2019/07/10	2	115.00	1	112.50	112.00	1	6,461	0.02%
2019/07/04	1	118.50	1	117.50	119.00	0	6,540	0.00%
2019/07/03	2	115.50	2	118.75	117.50	0	6,525	0.00%
2019/07/02	1	115.50	1	116.50	118.50	0	6,440	0.00%
2019/07/01	4	116.50	45	115.96	118.00	-41	6,417	-0.64%
2019/06/28	39	110.14	5	110.00	109.00	34	6,305	0.54%
2019/06/27	7	109.79	12	109.54	112.00	-5	6,171	-0.08%
2019/06/26	4	103.00	2	102.75	102.00	2	6,110	0.03%
2019/06/25	1	104.00	1	103.50	104.00	0	6,050	0.00%
2019/06/24	2	100.50	2	102.50	103.50	0	6,065	0.00%
2019/06/21	2	101.75	0	0.00	102.00	2	6,081	0.03%
2019/06/20	6	104.50	7	105.14	104.50	-1	6,077	-0.02%
2019/06/19	24	102.38	21	102.40	103.00	3	6,048	0.05%
2019/06/18	5	99.24	7	100.10	98.70	-2	6,026	-0.03%
2019/06/17	6	99.30	4	99.98	98.90	2	6,073	0.03%
2019/06/14	5	99.24	3	100.50	99.80	2	6,054	0.03%
2019/06/13	2	99.90	3	100.60	99.40	-1	6,074	-0.02%
2019/06/12	3	101.30	3	102.17	99.90	0	6,206	0.00%
2019/06/11	20	98.21	21	99.62	100.00	-1	6,389	-0.02%
2019/06/10	51	93.76	2	91.00	94.60	49	6,229	0.79%
2019/06/06	0	0.00	1	87.20	86.00	-1	6,184	-0.02%
2019/06/05	12	89.73	9	89.12	88.30	3	6,198	0.05%
2019/06/04	6	90.95	2	90.35	91.60	4	6,100	0.07%
2019/06/03	7	88.90	7	88.87	88.30	0	6,072	0.00%
2019/05/31	4	87.73	5	88.56	86.90	-1	6,045	-0.02%
2019/05/30	7	86.73	3	86.30	87.00	4	5,989	0.07%
2019/05/28	1	84.30	1	85.00	84.60	0	5,951	0.00%
2019/05/27	13	82.92	13	83.82	82.80	0	5,916	0.00%
2019/05/24	7	88.50	8	89.40	88.10	-1	5,781	-0.02%
2019/05/23	7	87.67	5	90.12	90.50	2	5,741	0.03%
2019/05/22	12	93.93	6	94.38	93.00	6	5,668	0.11%
2019/05/21	6	89.57	7	88.97	90.50	-1	5,621	-0.02%
2019/05/20	14	88.51	3	88.30	89.60	11	5,628	0.20%
2019/05/17	3	94.33	1	98.50	91.80	2	5,596	0.04%
2019/05/16	1	107.00	12	107.92	102.00	-11	5,524	-0.20%
2019/05/15	1	108.50	3	108.50	108.50	-2	5,498	-0.04%
2019/05/14	2	101.25	9	99.50	104.50	-7	5,448	-0.13%
2019/05/13	2	101.25	0	0.00	100.50	2	5,444	0.04%
2019/05/10	0	0.00	5	106.80	106.50	-5	5,499	-0.09%
2019/05/09	5	107.00	7	106.43	104.00	-2	5,628	-0.04%
2019/05/08	2	107.00	2	108.00	109.00	0	5,619	0.00%
2019/05/07	2	109.50	3	109.33	107.50	-1	5,629	-0.02%
2019/05/06	4	107.13	1	109.50	105.50	3	5,579	0.05%
2019/05/03	4	108.63	8	109.63	112.00	-4	5,487	-0.07%
2019/05/02	0	0.00	2	102.00	103.00	-2	5,371	-0.04%
2019/04/30	1	99.60	0	0.00	101.50	1	5,429	0.02%
2019/04/29	5	95.80	8	97.18	98.70	-3	5,496	-0.05%
2019/04/26	5	100.70	3	101.83	99.50	2	5,470	0.04%
2019/04/25	1	103.50	4	102.63	103.00	-3	5,552	-0.05%
2019/04/24	2	100.95	1	102.00	102.00	1	5,741	0.02%
2019/04/23	2	103.50	0	0.00	104.50	2	5,721	0.03%
2019/04/22	2	101.25	6	101.92	104.00	-4	5,674	-0.07%
2019/04/19	4	102.25	4	103.38	102.00	0	5,605	0.00%
2019/04/18	2	99.45	8	100.13	100.00	-6	5,493	-0.11%
2019/04/17	1	98.10	2	99.30	98.10	-1	5,448	-0.02%
2019/04/16	4	95.90	4	96.88	98.10	0	5,368	0.00%
2019/04/15	6	93.18	13	91.92	92.00	-7	5,296	-0.13%
2019/04/12	2	87.20	2	86.85	87.30	0	5,209	0.00%
2019/04/11	1	86.60	0	0.00	86.50	1	5,225	0.02%
2019/04/10	2	86.40	0	0.00	87.90	2	5,296	0.04%
2019/04/09	1	88.10	0	0.00	87.70	1	5,283	0.02%
2019/04/08	6	88.52	2	88.50	88.20	4	5,288	0.08%
2019/04/03	2	90.30	4	90.15	90.80	-2	5,248	-0.04%
2019/04/02	2	89.55	1	89.60	88.20	1	5,217	0.02%
2019/04/01	1	87.70	0	0.00	87.40	1	5,177	0.02%
2019/03/29	10	87.72	12	87.90	88.80	-2	5,144	-0.04%
2019/03/27	5	85.08	6	85.32	85.10	-1	5,061	-0.02%
2019/03/26	2	83.75	3	85.00	83.50	-1	5,049	-0.02%
2019/03/25	3	83.37	2	84.40	85.00	1	5,080	0.02%
2019/03/22	3	85.23	0	0.00	84.60	3	5,091	0.06%
2019/03/21	3	84.37	4	83.95	85.50	-1	5,059	-0.02%
2019/03/20	6	82.92	3	81.90	82.40	3	5,035	0.06%
2019/03/19	3	80.30	1	81.50	80.90	2	5,063	0.04%
2019/03/18	3	80.93	5	80.98	81.30	-2	5,161	-0.04%
2019/03/15	11	79.41	7	79.73	80.50	4	5,150	0.08%
2019/03/14	7	78.13	13	77.66	77.80	-6	4,998	-0.12%
2019/03/13	4	72.63	8	72.45	72.70	-4	4,833	-0.08%
2019/03/12	3	70.00	8	70.43	70.80	-5	4,830	-0.10%
2019/03/11	4	69.80	3	69.60	69.20	1	5,033	0.02%
2019/03/08	1	66.20	2	67.60	67.00	-1	4,985	-0.02%
2019/03/06	1	67.00	0	0.00	67.20	1	5,068	0.02%
2019/03/05	1	67.80	0	0.00	67.50	1	5,124	0.02%
2019/03/04	0	0.00	2	68.90	68.60	-2	5,252	-0.04%
2019/02/27	4	67.48	1	68.30	68.30	3	5,301	0.06%
2019/02/26	1	69.80	1	70.30	69.10	0	5,292	0.00%
2019/02/25	3	69.90	3	70.30	70.10	0	5,336	0.00%
2019/02/22	3.2	69.27	0	0.00	68.80	3.2	5,313	0.06%
2019/02/21	1	70.50	1	70.90	69.90	0	5,302	0.00%
2019/02/20	0	0.00	3	70.43	69.40	-3	5,246	-0.06%
2019/02/19	0	0.00	39	71.10	70.60	-39	5,206	-0.75%
2019/02/18	60	69.47	23	70.07	69.60	37	5,144	0.72%
2019/02/15	3	65.97	6	65.93	66.80	-3	5,016	-0.06%
2019/02/14	2	65.40	0	0.00	65.20	2	4,913	0.04%
2019/02/13	2	65.05	0	0.00	64.20	2	4,874	0.04%
2019/02/12	0	0.00	2	65.10	65.00	-2	4,821	-0.04%
2019/02/11	1	61.70	7	64.39	65.50	-6	4,776	-0.13%
2019/01/30	7	60.07	36	60.96	61.00	-29	4,652	-0.62%
2019/01/29	7	58.19	1	58.20	58.20	6	4,489	0.13%
2019/01/28	10	58.27	5	58.46	58.10	5	4,577	0.11%
2019/01/25	5	57.26	3	57.27	57.50	2	4,689	0.04%
2019/01/24	5	57.28	2	57.50	57.10	3	4,746	0.06%
2019/01/23	3	57.90	2	57.75	57.70	1	4,748	0.02%
2019/01/22	9	58.91	15	58.98	57.60	-6	4,736	-0.13%
2019/01/21	3	58.20	7	58.46	58.90	-4	4,698	-0.09%
2019/01/18	6	57.65	9	57.81	57.30	-3	4,629	-0.06%
2019/01/17	7	57.24	29	58.40	56.80	-22	4,596	-0.48%
2019/01/16	29	58.34	9	57.82	59.20	20	4,485	0.45%
2019/01/15	3	53.80	16	54.40	54.30	-13	4,288	-0.30%
2019/01/14	0	0.00	2	52.50	52.40	-2	4,244	-0.05%
2019/01/11	0	0.00	4	53.65	53.60	-4	4,275	-0.09%
2019/01/10	3	54.00	1	53.60	53.60	2	4,281	0.05%
2019/01/09	1	53.30	3	53.70	53.30	-2	4,311	-0.05%
2019/01/08	1	53.40	1	53.40	53.00	0	4,316	0.00%
2019/01/07	2	52.20	24	52.83	52.50	-22	4,339	-0.51%
2019/01/04	17	49.13	20	49.87	50.90	-3	4,312	-0.07%
2019/01/03	7	50.59	0	0.00	50.30	7	4,344	0.16%
2019/01/02	16	52.24	25	52.46	51.70	-9	4,356	-0.21%
2018/12/28	2	50.20	5	50.34	50.00	-3	4,303	-0.07%
2018/12/27	0	0.00	3	49.35	49.25	-3	4,318	-0.07%
2018/12/26	6	49.08	1	49.35	48.05	5	4,353	0.11%
2018/12/25	9	48.73	6	48.60	48.60	3	4,357	0.07%
2018/12/24	5	49.30	5	49.65	49.70	0	4,344	0.00%
2018/12/22	3	48.20	6	48.85	48.95	-3	4,337	-0.07%
2018/12/21	7	49.02	4	48.91	48.95	3	4,360	0.07%
2018/12/20	3	48.95	2	48.93	49.20	1	4,354	0.02%
2018/12/19	14	49.77	8	50.26	49.80	6	4,322	0.14%
2018/12/18	22	50.82	10	50.74	50.40	12	4,274	0.28%
2018/12/17	13	53.00	21	53.70	52.30	-8	4,222	-0.19%
2018/12/14	4	52.28	4	52.80	53.30	0	4,258	0.00%
2018/12/13	14	53.23	4	52.85	52.50	10	4,236	0.24%
2018/12/12	10	53.65	4	53.65	53.80	6	4,180	0.14%
2018/12/11	9	52.42	27	52.46	53.20	-18	4,060	-0.44%
2018/12/10	9	49.84	7	49.94	50.00	2	3,929	0.05%
2018/12/07	3	49.20	12	49.55	49.40	-9	3,888	-0.23%
2018/12/06	13	50.67	3	50.43	48.35	10	3,858	0.26%
2018/12/05	27	53.93	4	54.23	53.50	23	3,781	0.61%
2018/12/04	67	54.95	71	55.29	55.00	-4	3,744	-0.11%
2018/12/03	0	0.00	1	53.40	53.40	-1	3,482	-0.03%
2018/11/30	9	48.03	2	48.30	48.60	7	3,466	0.20%
2018/11/29	16	48.28	56	48.31	48.00	-40	3,443	-1.16%
2018/11/28	18	46.71	22	47.15	47.25	-4	3,347	-0.12%
2018/11/27	30	46.60	30	46.71	47.15	0	3,276	0.00%
2018/11/26	10	45.08	1	44.25	45.00	9	3,144	0.29%
2018/11/23	5	42.18	13	42.48	42.25	-8	3,107	-0.26%
2018/11/22	27	44.66	5	43.15	43.15	22	3,086	0.71%
2018/11/15	10	43.59	0	0.00	44.30	10	3,057	0.33%
2018/11/14	3	44.53	0	0.00	44.35	3	3,035	0.10%
2018/11/08	12	47.46	1	46.30	46.55	11	3,029	0.36%
2018/11/07	2	46.70	0	0.00	47.10	2	2,998	0.07%
2018/11/06	1	45.45	1	47.15	45.55	0	3,001	0.00%
2018/11/05	39	47.69	29	48.69	47.30	10	2,955	0.34%
2018/11/02	0	0.00	2	46.65	46.00	-2	2,851	-0.07%
2018/11/01	6	40.95	11	42.75	43.20	-5	2,695	-0.19%
2018/10/31	1	39.00	2	38.88	39.60	-1	2,648	-0.04%
2018/10/30	1	36.90	0	0.00	37.30	1	2,699	0.04%
2018/10/29	6	37.82	1	36.80	36.75	5	2,715	0.18%
2018/10/26	1	37.80	1	37.40	37.90	0	2,722	0.00%
2018/10/23	1	41.80	1	40.70	40.80	0	2,682	0.00%
2018/10/22	1	40.40	0	0.00	40.90	1	2,677	0.04%
2018/10/19	1	39.60	0	0.00	40.40	1	2,662	0.04%
2018/10/18	1	41.85	1	42.90	41.85	0	2,626	0.00%
2018/10/17	2	41.63	1	41.40	41.80	1	2,590	0.04%
2018/10/16	2	41.55	1	41.45	41.30	1	2,532	0.04%
2018/10/15	2	41.60	0	0.00	41.50	2	2,481	0.08%
2018/10/12	2	41.05	1	41.65	41.80	1	2,424	0.04%
2018/10/09	0	0.00	2	48.15	47.50	-2	2,318	-0.09%
2018/10/08	0	0.00	32	50.42	48.90	-32	2,290	-1.40%
2018/10/05	19	51.24	0	0.00	51.10	19	2,254	0.84%
2018/10/04	5	55.18	4	55.45	54.60	1	2,222	0.04%
2018/10/03	7	58.23	1	57.20	57.20	6	2,189	0.27%
2018/10/02	2	59.30	0	0.00	59.30	2	2,224	0.09%
2018/10/01	1	59.20	6	60.20	60.20	-5	2,296	-0.22%
2018/09/28	2	59.10	0	0.00	59.00	2	2,341	0.09%
2018/09/21	1	61.60	0	0.00	62.00	1	2,514	0.04%
2018/09/20	4	60.25	2	60.50	60.70	2	2,522	0.08%
2018/09/17	2	61.90	0	0.00	62.00	2	2,530	0.08%
2018/09/14	1	61.60	1	62.10	62.40	0	2,550	0.00%
2018/09/12	2	59.00	2	59.00	59.70	0	2,605	0.00%
2018/09/11	0	0.00	6	60.85	61.00	-6	2,608	-0.23%
2018/09/10	3	61.10	1	60.60	61.00	2	2,632	0.08%
2018/09/07	2	66.35	0	0.00	65.50	2	2,636	0.08%
2018/09/05	1	68.00	0	0.00	68.00	1	2,653	0.04%
2018/09/04	2	68.80	0	0.00	68.80	2	2,645	0.08%
2018/09/03	7	67.23	7	67.41	67.20	0	2,687	0.00%
2018/08/29	2	67.05	0	0.00	66.50	2	2,930	0.07%
2018/08/24	1	65.00	0	0.00	65.80	1	3,402	0.03%
2018/08/20	8	67.28	2	66.35	67.00	6	3,542	0.17%
2018/08/17	3	70.67	2	69.00	69.00	1	3,516	0.03%
2018/08/13	2	68.80	4	69.55	69.50	-2	3,550	-0.06%
2018/08/09	0	0.00	1	71.80	72.00	-1	3,527	-0.03%
2018/08/08	1	70.70	4	70.80	70.70	-3	3,507	-0.09%
2018/08/07	4	70.75	1	70.80	71.00	3	3,490	0.09%
2018/08/06	6	73.00	4	73.55	72.20	2	3,469	0.06%
2018/08/03	1	76.00	1	74.20	76.00	0	3,393	0.00%
2018/08/02	8	74.39	2	73.30	73.30	6	3,375	0.18%
2018/08/01	2	73.65	3	73.93	74.20	-1	3,346	-0.03%
2018/07/31	1	71.00	1	71.10	72.00	0	3,331	0.00%
2018/07/30	1	70.20	1	70.80	70.40	0	3,329	0.00%
2018/07/26	0	0.00	1	71.30	71.50	-1	3,315	-0.03%
2018/07/25	3	70.30	0	0.00	70.90	3	3,367	0.09%
2018/07/18	0	0.00	1	72.60	72.20	-1	3,649	-0.03%
2018/07/16	1	71.20	0	0.00	71.30	1	3,682	0.03%
2018/07/13	0	0.00	3	72.80	72.00	-3	3,678	-0.08%
2018/07/11	1	74.30	1	73.90	73.90	0	3,701	0.00%
2018/07/10	2	74.60	1	75.90	75.90	1	3,673	0.03%
2018/07/05	19	74.07	16	74.32	73.80	3	3,524	0.09%
2018/07/04	5	72.06	7	72.30	72.70	-2	3,340	-0.06%
2018/07/03	3	71.00	0	0.00	70.50	3	3,322	0.09%
2018/07/02	0	0.00	2	71.60	71.60	-2	3,317	-0.06%
2018/06/29	0	0.00	6	71.13	71.10	-6	3,321	-0.18%
2018/06/28	2	68.90	2.5	70.66	69.90	-0.5	3,303	-0.01%
2018/06/26	0	0.00	2	68.25	68.60	-2	3,320	-0.06%
2018/06/25	0	0.00	0	67.00	67.00	0	3,319	0.00%
2018/06/22	2	66.90	0	0.00	66.90	2	3,334	0.06%
2018/06/21	3	68.67	0	68.60	68.50	3	3,314	0.09%
2018/06/19	3	70.00	1	68.90	68.80	2	3,317	0.06%
2018/06/15	4	71.25	4	72.00	70.80	0	3,321	0.00%
2018/06/13	6	72.50	3	74.00	72.40	3	3,364	0.09%
2018/06/12	1	72.50	1	72.20	72.00	0	3,403	0.00%
2018/06/11	1	72.70	5	71.92	72.40	-4	3,464	-0.12%
2018/06/08	3	70.30	4	70.58	71.00	-1	3,418	-0.03%
2018/06/07	0	0.00	6	71.35	71.70	-6	3,482	-0.17%
2018/06/06	9	73.68	8	74.98	73.80	1	3,442	0.03%
2018/06/05	10	73.06	17	73.11	71.20	-7	3,301	-0.21%
2018/06/04	0	0.00	4	69.25	70.80	-4	3,032	-0.13%
2018/06/01	2	64.10	0	0.00	64.40	2	2,888	0.07%
2018/05/30	10	65.99	0.2	65.00	64.50	9.8	2,843	0.35%
2018/05/29	2	67.25	1	68.00	67.10	1	2,817	0.04%
2018/05/28	0	0.00	11	65.47	66.00	-11	2,936	-0.37%
2018/05/25	0	0.00	3	63.40	63.30	-3	3,014	-0.10%
2018/05/24	3	62.10	3	62.70	62.50	0	3,333	0.00%
2018/05/23	4	62.78	4	63.43	62.80	0	3,364	0.00%
2018/05/22	2	62.40	1	62.70	62.40	1	3,396	0.03%
2018/05/18	4	63.18	3	63.80	63.40	1	3,607	0.03%
2018/05/17	3	64.20	3	65.30	63.80	0	3,679	0.00%
2018/05/16	6	64.40	3	65.20	64.50	3	3,738	0.08%
2018/05/15	7	66.11	1	65.80	65.60	6	3,788	0.16%
2018/05/14	4	66.50	4	67.30	66.70	0	3,808	0.00%
2018/05/11	3	66.50	0	0.00	66.20	3	3,792	0.08%
2018/05/10	4	67.30	3	67.20	66.80	1	3,786	0.03%
2018/05/09	4	66.15	3	66.80	66.60	1	3,788	0.03%
2018/05/08	2	65.10	9	65.97	67.30	-7	3,811	-0.18%
2018/05/07	7	65.73	3	67.90	65.00	4	3,801	0.11%
2018/05/04	2	66.30	2	67.00	65.90	0	3,792	0.00%
2018/05/03	9	67.16	6	68.08	66.10	3	3,786	0.08%
2018/05/02	5	68.54	14	68.61	67.80	-9	3,765	-0.24%
2018/04/30	8	65.93	14	66.11	66.50	-6	3,715	-0.16%
2018/04/27	6	64.25	4	65.48	63.80	2	3,688	0.05%
2018/04/26	3	65.10	3	65.70	63.00	0	3,669	0.00%
2018/04/25	8	62.66	216	64.12	65.00	-208	3,659	-5.68%	大賣/鉅額交易
2018/04/24	19	58.39	16	60.99	62.90	3	3,639	0.08%
2018/04/23	12	65.05	2	65.00	62.00	10	3,467	0.29%
2018/04/20	0	0.00	3	68.80	68.50	-3	3,387	-0.09%
2018/04/19	4	68.18	5	67.90	68.00	-1	3,398	-0.03%
2018/04/18	5	67.90	26	67.75	69.20	-21	3,461	-0.61%
2018/04/17	6	70.70	0	0.00	68.00	6	3,436	0.17%
2018/04/16	3	71.70	3	72.50	72.40	0	3,400	0.00%
2018/04/13	3	72.60	5	73.40	72.80	-2	3,402	-0.06%
2018/04/12	0	0.00	11	72.39	72.50	-11	3,403	-0.32%
2018/04/11	3	71.30	8	71.74	71.20	-5	3,392	-0.15%
2018/04/09	4	70.10	0	0.00	69.50	4	3,476	0.12%
2018/04/03	5	70.60	9	71.24	71.40	-4	3,462	-0.12%
2018/04/02	19	71.32	0	0.00	70.00	19	3,484	0.55%
2018/03/31	0	0.00	3	72.63	71.90	-3	3,472	-0.09%
2018/03/30	5	71.80	17	71.29	71.50	-12	3,470	-0.35%
2018/03/29	16	68.06	22	68.53	68.60	-6	3,408	-0.18%
2018/03/28	10	68.45	0	0.00	67.40	10	3,386	0.30%
2018/03/27	6	70.72	1	69.80	70.20	5	3,352	0.15%
2018/03/26	7	70.21	7	70.77	70.70	0	3,344	0.00%
2018/03/23	6	70.20	3	70.70	70.20	3	3,332	0.09%
2018/03/22	13	73.36	1	73.40	71.90	12	3,307	0.36%
2018/03/21	0	0.00	21	73.50	76.00	-21	3,250	-0.65%
2018/03/20	1	73.70	0	0.00	73.00	1	3,194	0.03%
2018/03/19	21	74.36	5	72.02	74.50	16	3,142	0.51%
2018/03/16	6	71.20	6	72.15	70.50	0	3,065	0.00%
2018/03/15	16	69.23	10	70.01	70.70	6	3,000	0.20%
2018/03/13	13	72.78	9	74.43	72.40	4	2,925	0.14%
2018/03/12	18	72.57	7	73.31	71.70	11	2,784	0.39%
2018/03/09	3	71.60	0	0.00	71.50	3	2,745	0.11%
2018/03/08	7	71.63	0	0.00	71.20	7	2,753	0.25%
2018/03/07	17	72.71	0	71.90	72.00	17	2,744	0.62%
2018/03/06	1	72.40	55	72.68	74.00	-54	2,742	-1.97%
2018/03/05	0	0.00	0	73.30	73.30	0	2,723	0.00%
2018/03/02	7	75.01	3	74.53	74.40	4	2,746	0.15%
2018/03/01	12	75.17	11	77.57	74.80	1	2,766	0.04%
2018/02/27	6	76.12	5	77.64	76.50	1	2,592	0.04%
2018/02/26	5	75.60	27	74.69	77.80	-22	2,536	-0.87%
2018/02/23	17	71.33	1	71.90	70.80	16	2,217	0.72%
2018/02/22	5	71.60	5	71.26	71.50	0	2,170	0.00%
2018/02/21	11	72.94	7	72.16	72.10	4	2,135	0.19%
2018/02/12	4	70.18	3	70.13	69.70	1	2,006	0.05%
2018/02/09	6	68.17	6	67.95	67.40	0	1,910	0.00%
2018/02/08	8	67.25	7	67.21	67.50	1	1,830	0.05%
2018/02/07	3	66.67	20	67.77	64.50	-17	1,774	-0.96%
2018/02/06	2	60.90	0	0.00	63.10	2	1,717	0.12%
2018/02/05	5	63.10	0	0.00	63.10	5	1,705	0.29%
2018/02/01	1	64.10	0	0.00	63.20	1	1,732	0.06%
2018/01/31	2	60.75	0	0.00	62.20	2	1,734	0.12%
2018/01/30	2.8	62.61	0	0.00	62.90	2.8	1,687	0.16%
2018/01/26	1	63.70	0	0.00	63.10	1	1,697	0.06%
2018/01/25	1	63.80	1	63.70	64.00	0	1,738	0.00%
2018/01/24	2	63.25	0	0.00	63.20	2	1,764	0.11%
2018/01/19	13	64.38	10	64.34	64.10	3	1,829	0.16%
2018/01/18	9	65.79	1	65.60	66.00	8	1,834	0.44%
2018/01/17	4	66.77	0	0.00	66.80	4	1,856	0.22%
2018/01/15	0	0.00	0.4	67.10	67.10	-0.4	1,883	-0.02%
2018/01/12	0	0.00	17	68.96	67.60	-17	1,879	-0.90%
2018/01/10	2	64.60	1	65.90	64.20	1	1,851	0.05%
2018/01/09	0	0.00	4	67.05	66.20	-4	1,895	-0.21%
2018/01/08	2	68.40	0	0.00	67.80	2	2,002	0.10%
2018/01/05	1	68.60	0	0.00	67.60	1	2,009	0.05%
2018/01/04	5	68.50	5	68.10	68.50	0	2,043	0.00%
2018/01/03	0	0.00	1	67.00	66.50	-1	2,122	-0.05%