聯茂 (6213)-凱基-中山券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
78.4
漲跌
▲1.9
漲幅
+2.48%
成交量
7,724張
產業
上市電子零組件類股
782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-中山券商分點個股進出

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-中山券商分點個股進出
凱基-中山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	11	79.17	2	79.30	78.40	9	5,681	0.16%
2024/11/19	5	76.40	0	0.00	77.20	5	5,663	0.09%
2024/11/18	1	75.50	2	76.35	75.60	-1	5,708	-0.02%
2024/11/14	2	74.65	0	0.00	74.50	2	5,804	0.03%
2024/11/13	6	75.67	1	75.20	75.80	5	5,839	0.09%
2024/11/12	3	76.23	2	76.20	75.70	1	5,901	0.02%
2024/11/11	1	77.00	0	0.00	77.60	1	5,942	0.02%
2024/11/08	8	78.06	1	77.80	77.20	7	6,055	0.12%
2024/11/07	1	78.70	2	78.65	78.70	-1	6,262	-0.02%
2024/11/06	3	76.83	1	76.80	76.80	2	6,421	0.03%
2024/11/05	0	0.00	5	79.50	78.00	-5	6,834	-0.07%
2024/11/04	1	78.50	1	79.20	79.20	0	7,003	0.00%
2024/11/01	1	75.70	1	78.40	78.90	0	7,033	0.00%
2024/10/30	4	77.45	2	78.25	77.60	2	7,093	0.03%
2024/10/29	2	78.00	10	77.80	77.90	-8	7,130	-0.11%
2024/10/28	6	78.78	0	0.00	78.60	6	7,134	0.08%
2024/10/25	3	77.97	7	77.86	77.90	-4	7,169	-0.06%
2024/10/24	7	79.30	11	78.97	78.20	-4	7,256	-0.06%
2024/10/23	19	77.02	5	78.32	78.90	14	7,188	0.19%
2024/10/22	1	74.60	22	76.00	76.10	-21	7,145	-0.29%
2024/10/21	0	0.00	4	75.00	75.00	-4	7,236	-0.06%
2024/10/18	17.5	73.91	0	0.00	72.80	17.5	7,295	0.24%
2024/10/17	2	76.00	1	76.20	76.00	1	7,242	0.01%
2024/10/16	0	0.00	5	74.50	74.30	-5	7,331	-0.07%
2024/10/15	0	0.00	6	77.32	74.80	-6	7,345	-0.08%
2024/10/14	0	0.00	4	74.25	74.50	-4	7,339	-0.05%
2024/10/11	3	73.37	0	0.00	74.20	3	7,395	0.04%
2024/10/09	2	74.70	4	74.40	73.10	-2	7,479	-0.03%
2024/10/08	8.1	74.08	0	0.00	74.10	8.1	7,547	0.11%
2024/10/07	1.2	75.89	1	75.80	76.10	0.2	7,985	0.00%
2024/10/04	1	74.80	0	0.00	74.20	1	8,297	0.01%
2024/10/01	5	74.80	0	0.00	75.30	5	8,611	0.06%
2024/09/30	0	0.00	2	76.30	75.50	-2	8,859	-0.02%
2024/09/27	0	0.00	7	76.04	75.80	-7	9,315	-0.08%
2024/09/26	3	74.83	0	0.00	73.90	3	9,486	0.03%
2024/09/25	0	0.00	1	74.60	74.70	-1	9,826	-0.01%
2024/09/24	1	74.00	1	73.40	73.50	0	9,897	0.00%
2024/09/19	1	73.10	1	73.60	73.40	0	10,029	0.00%
2024/09/18	3	73.10	0	0.00	72.10	3	10,066	0.03%
2024/09/13	2	73.20	1	73.80	73.70	1	10,517	0.01%
2024/09/12	0	0.00	1	73.20	73.40	-1	10,659	-0.01%
2024/09/10	16.1	72.80	13	74.09	71.20	3.1	10,933	0.03%
2024/09/09	2	73.40	13	73.18	74.20	-11	11,352	-0.10%
2024/09/06	17.5	75.43	5	75.12	74.60	12.5	11,534	0.11%
2024/09/05	7	78.60	8	77.09	76.50	-1	11,564	-0.01%
2024/09/04	3	77.40	0	0.00	76.70	3	11,415	0.03%
2024/09/03	36	83.66	4	84.28	81.80	32	11,399	0.28%
2024/09/02	3	81.63	0	0.00	80.80	3	11,087	0.03%
2024/08/30	14	81.62	3	80.43	81.30	11	10,980	0.10%
2024/08/29	0.1	76.70	1	77.30	77.00	-0.9	10,652	-0.01%
2024/08/27	2	76.35	3	76.60	76.90	-1	10,776	-0.01%
2024/08/26	0.5	77.80	1	78.10	77.40	-0.5	10,859	0.00%
2024/08/23	0	0.00	1	76.70	77.90	-1	10,995	-0.01%
2024/08/22	1	77.80	1	77.80	78.10	0	11,279	0.00%
2024/08/19	1	79.10	0	0.00	79.10	1	11,705	0.01%
2024/08/16	0	0.00	1	78.30	78.00	-1	11,955	-0.01%
2024/08/15	1	76.80	0	0.00	76.50	1	11,886	0.01%
2024/08/14	2	76.95	1	76.10	76.60	1	11,892	0.01%
2024/08/13	0.2	76.55	1	76.10	75.90	-0.8	11,844	-0.01%
2024/08/12	20	75.10	21	76.00	76.60	-1	11,870	-0.01%
2024/08/09	8	75.30	6.2	75.59	74.20	1.8	11,797	0.02%
2024/08/08	8	73.18	1	73.30	71.90	7	11,584	0.06%
2024/08/07	19.2	72.18	11.1	72.83	73.50	8.1	11,469	0.07%
2024/08/06	10.3	77.29	0	0.00	76.50	10.3	11,130	0.09%
2024/08/02	15	88.40	0	0.00	86.70	15	11,143	0.13%
2024/08/01	2	94.05	5	94.58	93.30	-3	11,394	-0.03%
2024/07/30	1	89.60	0	0.00	91.40	1	11,448	0.01%
2024/07/29	4	90.83	0.3	91.00	89.50	3.7	11,401	0.03%
2024/07/26	2	94.50	1	95.60	95.60	1	11,317	0.01%
2024/07/23	22	98.82	7	99.17	97.90	15	11,272	0.13%
2024/07/22	20	100.45	1	99.00	99.00	19	11,312	0.17%
2024/07/19	5.5	107.86	0	0.00	106.50	5.5	11,299	0.05%
2024/07/18	20	110.88	1	111.50	111.50	19	11,359	0.17%
2024/07/17	3	112.50	0	0.00	114.00	3	11,451	0.03%
2024/07/16	2.1	110.52	0	0.00	110.50	2.1	11,491	0.02%
2024/07/15	1	110.00	0	0.00	110.00	1	11,650	0.01%
2024/07/12	0	0.00	8	113.50	112.50	-8	11,688	-0.07%
2024/07/11	4	114.88	1	117.00	115.00	3	11,901	0.03%
2024/07/10	12.1	116.33	0	0.00	115.50	12.1	12,066	0.10%
2024/07/09	15.2	118.24	10	115.85	115.50	5.2	12,130	0.04%
2024/07/08	21.8	123.56	6	123.50	121.50	15.8	11,913	0.13%
2024/07/05	10.5	134.50	56	132.71	135.00	-45.5	11,794	-0.39%
2024/07/04	3	126.67	0.5	125.00	127.00	2.5	12,076	0.02%
2024/07/03	1	125.00	16	125.94	125.00	-15	12,373	-0.12%
2024/07/02	7	120.79	0.7	120.00	120.50	6.3	12,211	0.05%
2024/07/01	0	0.00	54	122.93	118.50	-54	12,642	-0.43%
2024/06/28	1	116.00	4	116.13	116.00	-3	13,009	-0.02%
2024/06/27	3	115.17	0	0.00	114.50	3	13,491	0.02%
2024/06/26	1	115.00	17	116.44	115.50	-16	13,981	-0.11%
2024/06/25	2	110.75	1	111.00	113.00	1	14,012	0.01%
2024/06/24	11	112.00	2	112.00	111.50	9	13,965	0.06%
2024/06/21	3	113.17	2	114.00	113.50	1	13,970	0.01%
2024/06/20	5	114.80	35	116.94	114.50	-30	13,887	-0.22%
2024/06/19	29.3	110.92	4	110.25	109.00	25.3	13,472	0.19%
2024/06/18	37.5	112.23	0.2	112.50	113.00	37.4	13,322	0.28%
2024/06/17	1.2	114.04	10	116.50	115.00	-8.8	13,209	-0.07%
2024/06/14	4	119.75	17	119.59	114.00	-13	13,017	-0.10%
2024/06/13	4	110.38	0	0.00	115.50	4	12,489	0.03%
2024/06/12	3	115.33	3	115.00	113.00	0	12,251	0.00%
2024/06/11	1	110.50	2	111.50	111.50	-1	12,076	-0.01%
2024/06/07	10	112.05	4	112.38	111.50	6	12,070	0.05%
2024/06/06	9	111.95	21	114.02	114.00	-12	11,940	-0.10%
2024/06/05	1	105.50	2	105.00	107.50	-1	11,659	-0.01%
2024/06/04	5	109.60	1	107.00	106.50	4	11,637	0.03%
2024/05/31	2	110.00	5	110.50	110.50	-3	11,542	-0.03%
2024/05/30	4	111.25	6	112.33	111.00	-2	11,518	-0.02%
2024/05/29	10	114.90	3	114.00	114.00	7	11,426	0.06%
2024/05/28	12	116.88	17	117.18	117.50	-5	11,323	-0.04%
2024/05/27	10	113.70	0	0.00	112.50	10	11,037	0.09%
2024/05/24	2	110.25	14.1	113.50	113.50	-12.1	10,881	-0.11%
2024/05/23	5.1	111.21	3	109.67	109.50	2.1	10,741	0.02%
2024/05/22	5	111.50	11	111.86	111.50	-6	10,565	-0.06%
2024/05/21	1	106.00	1	105.00	105.50	0	10,280	0.00%
2024/05/20	2	105.25	0	0.00	104.00	2	10,279	0.02%
2024/05/16	4	107.63	2	106.25	107.00	2	10,499	0.02%
2024/05/15	1	105.00	0	0.00	104.50	1	10,512	0.01%
2024/05/14	0	0.00	1	104.50	105.00	-1	10,563	-0.01%
2024/05/13	1	105.00	0	0.00	104.00	1	10,807	0.01%
2024/05/10	2	107.00	0	0.00	109.00	2	10,763	0.02%
2024/05/09	3	106.33	6	106.08	106.50	-3	10,623	-0.03%
2024/05/08	2	101.75	1	103.00	103.00	1	10,448	0.01%
2024/05/07	9	102.33	4	102.38	103.50	5	10,350	0.05%
2024/05/06	3	106.00	2	107.00	106.00	1	9,979	0.01%
2024/05/03	2	107.00	1	111.00	107.00	1	9,902	0.01%
2024/05/02	2	107.25	10	108.00	107.50	-8	9,780	-0.08%
2024/04/30	15	109.50	0	0.00	109.50	15	9,739	0.15%
2024/04/29	0	0.00	1	109.50	109.50	-1	9,674	-0.01%
2024/04/26	11	109.95	1.2	115.00	110.00	9.8	9,670	0.10%
2024/04/25	1	110.00	1	114.00	111.50	0	9,490	0.00%
2024/04/24	0	0.00	4	111.88	111.00	-4	9,347	-0.04%
2024/04/23	8	106.06	3	110.83	109.00	5	9,238	0.05%
2024/04/22	11	108.18	0	0.00	107.00	11	9,079	0.12%
2024/04/19	13	108.65	3	111.17	110.00	10	8,913	0.11%
2024/04/18	0	0.00	2	112.50	111.50	-2	8,768	-0.02%
2024/04/17	7	109.93	3	108.67	111.00	4	8,658	0.05%
2024/04/16	3	106.33	8	111.50	107.50	-5	8,395	-0.06%
2024/04/15	12	116.83	0	0.00	116.00	12	8,153	0.15%
2024/04/12	11	120.32	17	120.03	121.50	-6	8,020	-0.07%
2024/04/11	4	119.75	50	119.40	118.50	-46	7,824	-0.59%
2024/04/10	106	123.23	60	121.21	124.00	46	7,812	0.59%	大買/
2024/04/09	52	117.13	51	117.43	117.50	1	7,233	0.01%
2024/04/08	2	111.75	92	113.19	111.50	-90	6,703	-1.34%
2024/04/03	97	120.02	11	117.95	116.50	86	6,408	1.34%
2024/04/02	8	111.75	18	116.53	117.50	-10	5,728	-0.17%
2024/04/01	21	104.81	38	106.37	107.00	-17	5,015	-0.34%
2024/03/29	5	96.76	35	96.78	98.30	-30	4,421	-0.68%
2024/03/28	3	88.67	26.2	89.20	89.40	-23.2	3,870	-0.60%
2024/03/26	22.1	85.80	3	86.50	85.70	19.1	3,698	0.52%
2024/03/25	1	85.10	3	85.73	84.80	-2	3,635	-0.06%
2024/03/22	0	0.00	1	85.30	85.70	-1	3,622	-0.03%
2024/03/21	2	83.80	1	84.60	84.80	1	3,620	0.03%
2024/03/20	1	84.00	2	84.50	83.00	-1	3,635	-0.03%
2024/03/15	1	82.00	0	0.00	81.50	1	3,674	0.03%
2024/03/14	0	0.00	1	81.70	81.90	-1	3,715	-0.03%
2024/03/13	1.1	82.54	0	0.00	81.50	1.1	3,729	0.03%
2024/03/12	2	83.70	3	84.17	83.40	-1	3,729	-0.03%
2024/03/11	2	84.60	0	0.00	84.50	2	3,817	0.05%
2024/03/08	2.2	86.16	10	85.11	85.50	-7.9	3,807	-0.21%
2024/03/07	13.1	91.09	3	92.00	88.70	10.1	3,762	0.27%
2024/03/06	0.1	90.60	5	90.12	91.10	-4.9	3,732	-0.13%
2024/03/05	10.1	91.61	2	91.80	91.10	8.1	3,734	0.22%
2024/03/04	1	90.90	1	91.20	90.80	0	3,730	0.00%
2024/03/01	2	90.20	4	91.23	90.60	-2	3,747	-0.05%
2024/02/29	2	87.50	3	88.47	89.20	-1	3,722	-0.03%
2024/02/27	10	87.28	3	89.47	86.00	7	3,707	0.19%
2024/02/26	2	88.20	0	0.00	89.00	2	3,689	0.05%
2024/02/22	4	89.85	0	0.00	89.70	4	3,735	0.11%
2024/02/20	1	91.30	1	92.00	91.10	0	3,790	0.00%
2024/02/19	12	96.18	20	95.97	92.80	-8	3,790	-0.21%
2024/02/16	0	0.00	3	91.90	94.80	-3	3,690	-0.08%
2024/02/15	1	89.20	2	90.10	91.00	-1	3,687	-0.03%
2024/02/05	6	91.58	12	91.26	89.60	-6	3,690	-0.16%
2024/02/02	0	0.00	41	86.53	86.70	-41	3,620	-1.13%
2024/01/25	0	0.00	1	86.10	84.00	-1	3,996	-0.03%
2024/01/24	0	0.00	3	85.10	85.60	-3	4,154	-0.07%
2024/01/22	1	83.40	11	85.69	86.20	-10	4,309	-0.23%
2024/01/18	2	80.60	0	0.00	80.20	2	4,347	0.05%
2024/01/17	35	81.28	1	81.20	80.50	34	4,411	0.77%
2024/01/12	2	87.10	8	88.09	85.80	-6	4,632	-0.13%
2024/01/11	1	84.90	1	85.50	85.50	0	4,688	0.00%
2024/01/10	2	85.50	0	0.00	84.60	2	4,903	0.04%
2024/01/09	4	86.70	4	86.85	86.70	0	4,995	0.00%
2024/01/08	0	0.00	2	86.50	87.10	-2	5,025	-0.04%
2024/01/05	9	86.47	5	87.06	87.00	4	5,090	0.08%
2024/01/04	0	0.00	23	88.44	85.60	-23	5,041	-0.46%
2024/01/03	5	85.40	3	85.83	85.20	2	4,974	0.04%
2024/01/02	0	0.00	7	86.10	84.60	-7	5,032	-0.14%
2023/12/29	3	84.80	11	85.48	84.80	-8	5,105	-0.16%
2023/12/27	0	0.00	1	83.90	84.00	-1	5,356	-0.02%
2023/12/26	0	0.00	1	83.50	82.60	-1	5,566	-0.02%
2023/12/22	0	0.00	1	83.20	82.40	-1	5,777	-0.02%
2023/12/21	2	81.95	0	0.00	82.80	2	5,963	0.03%
2023/12/19	3	81.80	0	0.00	81.80	3	6,291	0.05%
2023/12/15	3	82.93	0	0.00	84.50	3	6,388	0.05%
2023/12/14	0	0.00	12	83.88	84.30	-12	6,420	-0.19%
2023/12/13	2	81.85	0	0.00	81.60	2	6,384	0.03%
2023/12/12	2	82.05	1	82.50	82.20	1	6,416	0.02%
2023/12/11	0	0.00	3	84.67	83.50	-3	6,444	-0.05%
2023/12/08	0	0.00	1	82.80	82.80	-1	6,443	-0.02%
2023/12/07	11	81.86	0	0.00	81.20	11	6,451	0.17%
2023/12/06	33	83.67	0	0.00	82.00	33	6,465	0.51%
2023/12/05	3	86.27	0	0.00	86.60	3	6,450	0.05%
2023/12/04	0	0.00	2	87.65	87.10	-2	6,510	-0.03%
2023/12/01	20	86.75	2	86.90	87.00	18	6,698	0.27%
2023/11/30	1	90.00	0	0.00	88.70	1	7,014	0.01%
2023/11/29	2	89.45	1	90.30	88.20	1	7,394	0.01%
2023/11/28	1.2	87.15	4	88.45	88.90	-2.8	7,714	-0.04%
2023/11/27	3	85.27	1	86.90	85.50	2	8,433	0.02%
2023/11/24	10	87.90	13	87.11	87.20	-3	9,029	-0.03%
2023/11/22	2	89.40	3	90.10	89.90	-1	9,316	-0.01%
2023/11/21	0	0.00	1	90.20	90.60	-1	9,307	-0.01%
2023/11/20	5	90.82	3	90.20	90.80	2	9,322	0.02%
2023/11/17	0	0.00	10	88.80	89.70	-10	9,256	-0.11%
2023/11/16	2	87.50	4	89.23	88.50	-2	9,366	-0.02%
2023/11/15	2	89.00	33	89.35	89.80	-31	9,390	-0.33%
2023/11/14	4	86.13	3	86.33	86.80	1	9,363	0.01%
2023/11/13	6	88.83	5	87.98	87.30	1	9,343	0.01%
2023/11/10	19	87.07	17	87.23	87.20	2	9,237	0.02%
2023/11/09	1	83.40	4	83.93	83.50	-3	9,025	-0.03%
2023/11/08	5	83.30	0	0.00	83.10	5	8,966	0.06%
2023/11/07	0	0.00	20.2	83.15	84.00	-20.2	8,941	-0.23%
2023/11/06	12	82.96	7.4	82.99	83.10	4.6	8,904	0.05%
2023/11/03	6	81.32	5	82.14	80.80	1	8,842	0.01%
2023/11/02	24	81.78	31	81.70	81.10	-7	8,803	-0.08%
2023/11/01	19	80.01	9	79.68	80.20	10	8,687	0.12%
2023/10/31	4.2	77.08	1	76.00	75.90	3.2	8,540	0.04%
2023/10/30	4	79.08	4	79.05	79.20	0	8,509	0.00%
2023/10/27	1	80.10	0	0.00	80.10	1	8,493	0.01%
2023/10/26	1	80.50	1	81.30	80.40	0	8,546	0.00%
2023/10/25	6	83.33	3	82.93	83.00	3	8,644	0.03%
2023/10/24	3	82.60	2	82.10	83.00	1	8,934	0.01%
2023/10/23	1	80.10	1	78.50	78.60	0	9,231	0.00%
2023/10/20	4	78.40	8	76.90	80.00	-4	9,253	-0.04%
2023/10/19	6.1	77.20	6	79.00	76.90	0.1	9,169	0.00%
2023/10/18	3.1	79.98	6	79.83	79.00	-2.9	9,114	-0.03%
2023/10/17	17.1	86.71	1	87.00	86.30	16.1	9,011	0.18%
2023/10/16	3.1	89.45	1	89.10	89.30	2.1	8,989	0.02%
2023/10/13	8	91.74	17	91.91	90.60	-9	9,086	-0.10%
2023/10/12	15	95.59	2	95.50	94.50	13	9,057	0.14%
2023/10/11	6	96.32	6	96.67	94.40	0	9,041	0.00%
2023/10/06	5	96.00	3	96.63	95.10	2	8,904	0.02%
2023/10/05	2	94.20	7	95.19	94.80	-5	8,794	-0.06%
2023/10/04	8	93.21	3	93.90	93.90	5	8,686	0.06%
2023/10/03	10	94.23	50.1	95.60	94.40	-40.1	8,606	-0.47%
2023/10/02	7	94.01	21	93.95	94.20	-14	8,398	-0.17%
2023/09/28	3	90.67	9	91.43	91.20	-6	8,187	-0.07%
2023/09/27	7	88.00	2	88.16	89.50	5	8,052	0.06%
2023/09/26	20	90.01	16	89.11	87.60	4	7,972	0.05%
2023/09/25	32	89.08	10.7	89.31	89.10	21.3	7,783	0.27%
2023/09/22	9.1	85.16	12	85.96	86.10	-2.9	7,668	-0.04%
2023/09/21	1	81.40	2	81.55	81.10	-1	7,431	-0.01%
2023/09/20	1.2	82.23	0	0.00	81.40	1.2	7,360	0.02%
2023/09/19	4.1	83.36	1	84.30	82.50	3.1	7,303	0.04%
2023/09/18	1	85.60	0	0.00	85.60	1	7,240	0.01%
2023/09/15	3	87.63	0	88.10	87.40	3	7,212	0.04%
2023/09/14	1	86.00	7	86.70	86.80	-6	7,154	-0.08%
2023/09/13	7.1	86.13	1	85.30	85.30	6.1	7,103	0.09%
2023/09/12	11	87.14	2	87.40	87.40	9	7,055	0.13%
2023/09/11	11.2	88.28	16	87.94	87.00	-4.8	7,017	-0.07%
2023/09/08	15	90.35	6	89.80	90.60	9	6,977	0.13%
2023/09/07	6	92.19	1	92.10	92.30	5	6,860	0.07%
2023/09/06	24.1	94.76	11	94.35	94.30	13.1	6,786	0.19%
2023/09/05	37	94.90	16.2	95.07	94.90	20.8	6,575	0.32%
2023/09/04	11.2	91.80	7.1	92.49	90.20	4.2	6,214	0.07%
2023/09/01	31	96.98	94	96.00	96.60	-63	5,864	-1.07%
2023/08/31	19	97.39	9	98.09	98.40	10	5,502	0.18%
2023/08/30	15	90.11	128.1	95.12	96.40	-113.1	4,725	-2.39%	大賣/鉅額交易
2023/08/29	96	87.76	5.5	88.24	87.70	90.5	4,088	2.21%
2023/08/28	2	83.05	2	83.90	83.00	0	3,758	0.00%
2023/08/25	1	83.00	1	84.30	82.70	0	3,720	0.00%
2023/08/24	1	83.30	5	83.32	82.90	-4	3,679	-0.11%
2023/08/22	2	83.80	7	84.96	81.60	-5	3,604	-0.14%
2023/08/21	0	0.00	3	80.87	82.30	-3	3,464	-0.09%
2023/08/18	0	0.00	6	80.55	79.30	-6	3,386	-0.18%
2023/08/17	0	0.00	5	76.84	80.00	-5	3,273	-0.15%
2023/08/16	3	73.80	0	0.00	73.80	3	3,223	0.09%
2023/08/15	1	72.60	0	0.00	73.40	1	3,220	0.03%
2023/08/14	2	71.90	0	0.00	72.50	2	3,215	0.06%
2023/08/11	0	0.00	1	73.60	73.60	-1	3,207	-0.03%
2023/08/10	3	73.80	0	0.00	74.00	3	3,215	0.09%
2023/08/08	1	76.00	0	0.00	75.70	1	3,200	0.03%
2023/08/04	2	74.75	0	0.00	74.60	2	3,186	0.06%
2023/08/02	0	0.00	8	77.28	75.70	-8	3,155	-0.25%
2023/08/01	2	79.15	2	79.90	77.70	0	3,066	0.00%
2023/07/31	17	80.48	3	79.30	79.20	14	3,016	0.46%
2023/07/28	2	82.35	7	83.49	81.70	-5	2,893	-0.17%
2023/07/27	31	85.23	48	89.81	83.50	-17	2,734	-0.62%
2023/07/26	77	86.89	9	85.70	82.20	68	2,363	2.88%
2023/07/25	0	0.00	42.1	85.88	85.90	-42.1	1,976	-2.13%
2023/07/24	2	78.00	0	0.00	78.10	2	1,902	0.11%
2023/07/21	1.5	76.13	2	77.10	78.30	-0.5	1,858	-0.03%
2023/07/20	51	78.64	17	78.27	77.80	34	1,825	1.86%
2023/07/19	3	78.23	4.3	78.19	78.10	-1.3	1,687	-0.08%
2023/07/18	9	77.03	39	77.48	78.00	-30	1,612	-1.86%
2023/07/17	35	75.77	6	73.53	75.60	29	1,464	1.98%
2023/07/14	13	72.09	0	0.00	72.00	13	1,421	0.91%
2023/07/13	1	70.80	1	72.00	70.70	0	1,413	0.00%
2023/07/12	0	0.00	1	68.90	68.00	-1	1,374	-0.07%
2023/07/11	15	68.70	2	68.60	68.30	13	1,379	0.94%
2023/07/10	1	66.80	3	66.70	66.60	-2	1,370	-0.15%
2023/07/07	1	69.80	0	0.00	69.30	1	1,369	0.07%
2023/07/06	1	69.80	2	70.70	70.00	-1	1,370	-0.07%
2023/07/05	1	70.00	0	0.00	70.00	1	1,361	0.07%
2023/07/04	2	70.00	0	0.00	70.10	2	1,364	0.15%
2023/07/03	0.1	70.30	0	0.00	70.00	0.1	1,370	0.01%
2023/06/30	1	69.10	0	0.00	69.10	1	1,376	0.07%
2023/06/28	1	68.90	0	0.00	68.30	1	1,423	0.07%
2023/06/27	1	69.30	0	0.00	68.30	1	1,443	0.07%
2023/06/20	1	71.00	0	0.00	70.50	1	1,490	0.07%
2023/06/19	2	71.00	0	0.00	71.00	2	1,495	0.13%
2023/06/16	1	72.50	0	0.00	71.70	1	1,504	0.07%
2023/06/15	2.1	73.09	0	0.00	72.00	2.1	1,502	0.14%
2023/06/14	0	0.00	1	72.80	73.30	-1	1,494	-0.07%
2023/06/09	1	71.70	0	0.00	71.00	1	1,472	0.07%
2023/06/08	4	72.83	3	72.70	71.20	1	1,481	0.07%
2023/06/07	1	71.30	1	72.30	72.70	0	1,501	0.00%
2023/06/06	3	70.20	0	0.00	70.50	3	1,464	0.20%
2023/06/02	0.2	72.20	0	0.00	71.60	0.2	1,464	0.01%
2023/06/01	0	0.00	1	71.60	71.60	-1	1,486	-0.07%
2023/05/31	3	71.90	0	0.00	72.10	3	1,494	0.20%
2023/05/30	0	0.00	3	71.63	72.70	-3	1,487	-0.20%
2023/05/26	2	69.40	0	0.00	69.00	2	1,465	0.14%
2023/05/15	0	0.00	1	65.40	65.80	-1	1,438	-0.07%
2023/05/10	1	66.00	0	0.00	65.50	1	1,464	0.07%
2023/05/08	1	70.80	0	0.00	70.70	1	1,451	0.07%
2023/05/05	0	0.00	4	70.62	70.40	-4	1,476	-0.27%
2023/05/02	2	69.65	2	70.50	70.40	0	1,723	0.00%
2023/04/28	4	70.40	3	70.30	69.90	1	1,752	0.06%
2023/04/27	1	70.00	1	71.90	70.10	0	1,748	0.00%
2023/04/25	1	70.30	0	0.00	69.10	1	1,757	0.06%
2023/04/24	0.9	72.30	0	0.00	71.50	0.9	1,736	0.05%
2023/04/19	3	74.90	0	0.00	74.60	3	1,765	0.17%
2023/04/10	3	77.23	0	0.00	78.00	3	1,702	0.18%
2023/04/07	1	77.00	0	0.00	76.70	1	1,695	0.06%
2023/03/31	2	78.20	0	0.00	78.30	2	1,684	0.12%
2023/03/30	4	78.50	0	0.00	78.30	4	1,679	0.24%
2023/03/29	4	77.65	0	0.00	77.30	4	1,664	0.24%
2023/03/08	1.2	76.72	1	77.00	76.80	0.2	2,013	0.01%
2023/03/07	0	0.00	4	78.20	78.20	-4	2,017	-0.20%
2023/03/06	1	78.00	0	0.00	78.40	1	2,025	0.05%
2023/03/03	0	0.00	1	76.00	76.00	-1	2,052	-0.05%
2023/03/02	2	74.25	0	0.00	74.70	2	2,117	0.09%
2023/03/01	0.1	74.80	0	0.00	75.20	0.1	2,293	0.00%
2023/02/24	1	76.70	0	0.00	75.30	1	2,335	0.04%
2023/02/23	1	75.60	2	76.55	76.60	-1	2,349	-0.04%
2023/02/22	2	75.55	0	0.00	75.70	2	2,411	0.08%
2023/02/21	1	77.30	0	0.00	77.40	1	2,466	0.04%
2023/02/20	5	77.72	0	0.00	78.40	5	2,663	0.19%
2023/02/15	0	0.00	1	77.80	76.80	-1	2,880	-0.03%
2023/02/14	1	75.80	1	76.70	77.00	0	2,905	0.00%
2023/02/10	2	76.80	2	77.45	75.90	0	2,976	0.00%
2023/02/09	3	78.53	0	0.00	78.10	3	3,002	0.10%
2023/02/08	0.1	80.00	6.9	79.95	79.70	-6.8	3,114	-0.22%
2023/02/07	4	80.10	3	79.60	79.60	1	3,352	0.03%
2023/02/06	25	79.94	5	79.90	79.40	20	3,448	0.58%
2023/02/02	18	82.59	18	82.37	82.70	0	3,401	0.00%
2023/02/01	0	0.00	27	82.75	82.80	-27	3,352	-0.81%
2023/01/31	1	81.20	6	78.13	81.10	-5	3,291	-0.15%
2023/01/30	1	76.10	1	76.20	76.10	0	3,170	0.00%
2023/01/16	1	74.60	0	0.00	73.20	1	3,150	0.03%
2023/01/09	0	0.00	3	75.80	76.70	-3	3,121	-0.10%
2023/01/04	1	73.70	3	73.33	74.00	-2	3,136	-0.06%
2022/12/27	0	0.00	1	72.50	73.00	-1	3,156	-0.03%
2022/12/21	3	71.30	0	0.00	71.00	3	3,214	0.09%
2022/12/20	1	72.70	3	73.17	72.20	-2	3,216	-0.06%
2022/12/19	0	0.00	2	74.60	74.00	-2	3,227	-0.06%
2022/12/16	7	75.00	0	0.00	73.50	7	3,217	0.22%
2022/12/14	1	76.60	3	77.00	77.10	-2	3,213	-0.06%
2022/12/12	1	75.20	0	0.00	76.50	1	3,246	0.03%
2022/12/09	1	75.50	6	76.77	76.40	-5	3,457	-0.14%
2022/12/08	0	0.00	8	73.88	76.50	-8	3,450	-0.23%
2022/12/07	5	73.30	2	73.40	72.30	3	3,413	0.09%
2022/12/06	17	76.02	1	75.00	75.20	16	3,369	0.47%
2022/12/05	0	0.00	18	76.90	77.10	-18	3,295	-0.55%
2022/12/02	0	0.00	3	77.33	76.80	-3	3,276	-0.09%
2022/12/01	2	76.40	0	0.00	76.30	2	3,259	0.06%
2022/11/30	0.2	76.00	0	0.00	76.20	0.2	3,217	0.01%
2022/11/29	0	0.00	6	75.03	75.40	-6	3,196	-0.19%
2022/11/25	20	75.60	0	0.00	75.00	20	3,183	0.63%
2022/11/24	0	0.00	20	77.04	77.20	-20	3,155	-0.63%
2022/11/23	27	75.99	2	76.65	76.30	25	3,090	0.81%
2022/11/22	0	0.00	10	73.69	73.90	-10	2,927	-0.34%
2022/11/21	0	0.00	4	73.25	72.30	-4	2,897	-0.14%
2022/11/18	23	74.30	0	0.00	73.50	23	2,894	0.79%
2022/11/17	21	74.14	21	74.95	74.60	0	2,884	0.00%
2022/11/16	32	75.59	27	75.07	75.10	5	2,832	0.18%
2022/11/15	1	71.10	4	71.78	71.50	-3	2,654	-0.11%
2022/11/14	10	72.30	0	0.00	70.10	10	2,625	0.38%
2022/11/11	1	70.80	2	70.25	70.30	-1	2,613	-0.04%
2022/11/10	14	66.72	27	67.19	68.50	-13	2,520	-0.52%
2022/11/09	14	68.40	24	68.15	68.20	-10	2,479	-0.40%
2022/11/08	3	67.80	1	67.60	68.30	2	2,445	0.08%
2022/11/07	0	0.00	2	67.30	67.30	-2	2,410	-0.08%
2022/11/04	10	67.18	9	66.94	67.80	1	2,359	0.04%
2022/11/03	1	66.30	4	65.00	66.70	-3	2,214	-0.14%
2022/11/02	26	59.76	14	59.96	61.20	12	1,993	0.60%
2022/11/01	2	55.40	0	0.00	55.70	2	1,905	0.10%
2022/10/28	1	53.60	2	54.00	53.30	-1	1,991	-0.05%
2022/10/27	0	0.00	1	54.50	54.70	-1	2,050	-0.05%
2022/10/25	1	54.10	0	0.00	54.00	1	2,070	0.05%
2022/10/24	0	0.00	2	55.80	55.10	-2	2,122	-0.09%
2022/10/21	3	54.60	0	0.00	53.90	3	2,140	0.14%
2022/10/19	0	0.00	1	56.80	55.70	-1	2,181	-0.05%
2022/10/14	0	0.00	1	54.60	55.00	-1	2,290	-0.04%
2022/10/12	0	0.00	16	54.30	54.90	-16	2,284	-0.70%
2022/10/11	3	55.20	0	0.00	55.00	3	2,288	0.13%
2022/10/06	0	0.00	1	59.40	59.70	-1	2,298	-0.04%
2022/10/05	16	61.05	0	0.00	60.30	16	2,320	0.69%
2022/10/04	1	59.10	0	0.00	59.90	1	2,343	0.04%
2022/09/30	1	58.00	0	0.00	58.50	1	2,397	0.04%
2022/09/29	0	0.00	1	60.10	59.60	-1	2,433	-0.04%
2022/09/28	0	0.00	13	61.78	60.10	-13	2,452	-0.53%
2022/09/26	2	66.10	4	65.90	63.80	-2	2,488	-0.08%
2022/09/23	1	67.10	31	67.15	67.20	-30	2,497	-1.20%
2022/09/16	24.1	70.89	1	70.80	70.40	23.1	2,486	0.93%
2022/09/15	10	69.20	1	69.40	69.40	9	2,275	0.40%
2022/09/14	0	0.00	2	68.40	68.30	-2	2,261	-0.09%
2022/09/13	0	0.00	1	68.60	68.40	-1	2,257	-0.04%
2022/09/08	1	66.60	0	0.00	66.80	1	2,272	0.04%
2022/09/06	0	0.00	6	66.00	67.00	-6	2,286	-0.26%
2022/09/05	0	0.00	1	66.70	66.80	-1	2,268	-0.04%
2022/09/02	21	68.05	0	0.00	67.80	21	2,250	0.93%
2022/08/31	0	0.00	4	67.75	68.00	-4	2,218	-0.18%
2022/08/29	2	65.10	4	65.30	66.10	-2	2,190	-0.09%
2022/08/26	2.2	67.50	2	67.00	67.10	0.2	2,194	0.01%
2022/08/25	2	67.80	0	0.00	67.40	2	2,177	0.09%
2022/08/24	2	68.80	2	69.65	67.90	0	2,173	0.00%
2022/08/23	1	65.50	0	0.00	65.90	1	2,120	0.05%
2022/08/19	0	0.00	1	67.60	68.60	-1	2,064	-0.05%
2022/08/18	3.2	67.75	0	0.00	66.90	3.2	2,032	0.16%
2022/08/17	13	69.85	5	69.36	69.60	8	1,981	0.40%
2022/08/16	1	68.10	0	0.00	68.00	1	1,948	0.05%
2022/08/15	1	67.20	0	0.00	68.00	1	1,939	0.05%
2022/08/11	2	65.10	0	0.00	64.50	2	1,906	0.10%
2022/08/09	0	0.00	1	63.10	63.70	-1	1,887	-0.05%
2022/08/05	1	61.70	0	0.00	61.40	1	1,844	0.05%
2022/08/04	1	61.90	5	61.24	61.40	-4	1,803	-0.22%
2022/08/03	5	67.20	6	66.45	64.90	-1	1,736	-0.06%
2022/08/02	4	69.70	2	69.75	69.60	2	1,678	0.12%
2022/08/01	1	70.60	3	71.97	71.70	-2	1,652	-0.12%
2022/07/29	4	71.40	0	0.00	71.00	4	1,652	0.24%
2022/07/28	2	72.85	7	73.81	72.90	-5	1,605	-0.31%
2022/07/27	1	71.80	1	73.20	73.10	0	1,578	0.00%
2022/07/25	0	0.00	5	75.40	74.80	-5	1,513	-0.33%
2022/07/22	1	73.60	1	74.70	74.90	0	1,490	0.00%
2022/07/21	10	74.80	0	0.00	76.30	10	1,427	0.70%
2022/07/20	5	75.08	3	75.40	74.60	2	1,397	0.14%
2022/07/19	0	0.00	0	72.95	73.00	0	1,362	0.00%
2022/07/18	0	0.00	2	73.20	73.10	-2	1,344	-0.15%
2022/07/15	1	73.00	0	0.00	73.00	1	1,334	0.07%
2022/07/14	2	73.20	0	0.00	73.30	2	1,331	0.15%
2022/07/13	0	0.00	3	72.07	71.90	-3	1,325	-0.23%
2022/07/12	3	70.67	3	70.70	70.60	0	1,330	0.00%
2022/07/11	3	72.93	1	72.90	72.70	2	1,318	0.15%
2022/07/08	5	70.00	2	69.98	70.80	3	1,292	0.23%
2022/07/07	2	66.60	0	68.00	67.10	2	1,276	0.15%
2022/07/06	2	67.90	0	0.00	68.00	2	1,246	0.16%
2022/07/05	3	70.43	1	72.00	70.90	2	1,222	0.16%
2022/07/04	1	68.60	0	0.00	68.90	1	1,195	0.08%
2022/07/01	1	70.60	0	0.00	68.40	1	1,188	0.08%
2022/06/30	3	74.20	1	75.00	71.80	2	1,157	0.17%
2022/06/29	1	80.40	0	0.00	80.50	1	1,106	0.09%
2022/06/28	1	83.00	0	0.00	81.60	1	1,079	0.09%
2022/06/27	0	0.00	1	84.90	84.50	-1	1,070	-0.09%
2022/06/24	3	82.87	0	0.00	82.20	3	1,075	0.28%
2022/06/20	1	87.90	2	85.20	84.70	-1	1,065	-0.09%
2022/06/17	1	87.00	0	0.00	88.80	1	1,066	0.09%
2022/06/16	7	93.26	0	0.00	90.50	7	1,072	0.65%
2022/06/15	3	95.40	1	97.00	95.50	2	1,071	0.19%
2022/06/14	3	97.17	0	0.00	98.40	3	1,100	0.27%
2022/06/13	1	102.00	0	0.00	100.00	1	1,117	0.09%
2022/06/02	0	0.00	1	104.00	103.50	-1	1,211	-0.08%
2022/05/27	1	102.00	0	0.00	101.50	1	1,246	0.08%
2022/05/17	0	0.00	1	101.00	101.00	-1	1,347	-0.07%
2022/05/13	1	99.60	0	0.00	99.90	1	1,394	0.07%
2022/05/09	0	0.00	2	100.50	99.60	-2	1,507	-0.13%
2022/05/05	0.5	106.00	0	0.00	105.00	0.5	1,524	0.03%
2022/05/04	0.2	105.90	0	0.00	105.00	0.2	1,545	0.02%
2022/05/03	0	0.00	0	105.00	104.50	0	1,569	0.00%
2022/04/25	2	102.75	0.3	102.50	101.50	1.7	1,697	0.10%
2022/04/22	1	106.00	1	107.00	107.00	0	1,708	0.00%
2022/04/20	0	0.00	1	109.50	109.00	-1	1,742	-0.06%
2022/04/15	2	105.25	0	0.00	104.50	2	1,738	0.12%
2022/04/12	1	110.50	0.2	111.00	109.00	0.8	1,849	0.04%
2022/04/11	0	0.00	13	115.31	112.50	-13	1,889	-0.69%
2022/04/07	1.1	120.09	0	0.00	116.50	1.1	2,128	0.05%
2022/04/06	1	120.50	1	121.50	122.00	0	2,189	0.00%
2022/04/01	2	119.50	0	0.00	120.00	2	2,236	0.09%
2022/03/31	0	0.00	2	120.50	120.00	-2	2,276	-0.09%
2022/03/30	21	120.98	2	121.50	121.00	19	2,355	0.81%
2022/03/29	1	120.00	0	0.00	120.50	1	2,557	0.04%
2022/03/28	0	0.00	2	121.00	122.00	-2	2,579	-0.08%
2022/03/25	0.2	122.00	0	0.00	122.00	0.2	2,618	0.01%
2022/03/24	2	121.75	1	122.00	122.00	1	2,634	0.04%
2022/03/23	1	122.00	0	0.00	122.00	1	2,642	0.04%
2022/03/22	0	0.00	6	119.67	122.00	-6	2,650	-0.23%
2022/03/21	1	117.50	6	120.00	121.00	-5	2,659	-0.19%
2022/03/18	2	115.00	3	116.00	117.00	-1	2,658	-0.04%
2022/03/17	3	116.00	1	116.00	116.00	2	2,643	0.08%
2022/03/16	5.1	114.58	2	114.25	113.50	3.1	2,649	0.12%
2022/03/15	1.1	117.40	0	0.00	115.00	1.1	2,640	0.04%
2022/03/14	5	118.40	1	119.50	119.50	4	2,629	0.15%
2022/03/09	1	120.50	1	121.50	120.50	0	2,684	0.00%
2022/03/08	1.1	119.00	0.3	120.00	120.50	0.8	2,697	0.03%
2022/03/07	8.1	123.99	204	123.97	121.50	-196	2,688	-7.29%	大賣/鉅額交易
2022/03/04	5.1	128.88	1	128.50	129.00	4.1	2,662	0.15%
2022/03/03	3	129.00	0	0.00	129.00	3	2,708	0.11%
2022/03/02	0	128.50	5	130.00	130.00	-5	2,761	-0.18%
2022/03/01	4.2	129.18	3	130.83	129.00	1.2	2,895	0.04%
2022/02/25	3	127.67	6	127.25	129.00	-3	3,079	-0.10%
2022/02/24	3	126.67	251	127.48	127.50	-248	3,097	-8.01%	大賣/鉅額交易
2022/02/22	7	127.43	8	128.88	130.00	-1	3,181	-0.03%
2022/02/21	2	128.50	2	129.50	129.50	0	3,204	0.00%
2022/02/18	4	129.00	0	0.00	129.00	4	3,228	0.12%
2022/02/17	1	130.50	5	129.80	130.00	-4	3,255	-0.12%
2022/02/16	32	131.52	4	130.00	130.00	28	3,274	0.86%
2022/02/15	1	131.00	23	130.78	130.50	-22	3,279	-0.67%
2022/02/14	19	128.50	13	128.77	128.00	6	3,310	0.18%
2022/02/11	25	131.14	1	132.50	131.00	24	3,300	0.73%
2022/02/10	6	132.75	13	133.73	133.00	-7	3,326	-0.21%
2022/02/09	3	133.33	5	134.60	134.00	-2	3,333	-0.06%
2022/02/08	3	130.50	11	130.41	130.50	-8	3,327	-0.24%
2022/02/07	0	0.00	3	127.00	127.50	-3	3,345	-0.09%
2022/01/26	6.1	126.16	3	126.00	125.00	3.1	3,408	0.09%
2022/01/25	11.1	127.46	0	0.00	126.50	11.1	3,431	0.32%
2022/01/24	15.1	128.23	10	129.50	129.00	5.1	3,466	0.15%
2022/01/21	10	130.90	6	131.67	130.50	4	3,516	0.11%
2022/01/20	5	131.50	8	132.31	132.00	-3	3,580	-0.08%
2022/01/19	1	133.99	0	0.00	133.50	1	3,673	0.03%
2022/01/18	1.1	133.73	2	136.00	133.00	-0.9	3,766	-0.02%
2022/01/17	1	132.50	7	132.93	132.50	-6	3,756	-0.16%
2022/01/14	5.2	128.18	4	129.25	130.00	1.2	3,787	0.03%
2022/01/13	15	131.27	3	132.50	130.50	12	3,876	0.31%
2022/01/12	2	132.49	4	131.50	132.50	-2	3,928	-0.05%
2022/01/11	2	133.75	20	132.50	132.50	-18	4,007	-0.45%
2022/01/10	23	130.70	5	132.90	132.00	18	4,062	0.44%
2022/01/07	20	133.73	21	134.52	131.50	-1	4,275	-0.02%
2022/01/06	5	136.30	25.4	137.83	136.00	-20.4	4,244	-0.48%
2022/01/05	18	137.03	16.7	137.95	139.50	1.3	4,282	0.03%
2022/01/04	3	140.33	2	142.00	138.50	1	4,343	0.02%
2022/01/03	24	145.58	26	141.60	141.00	-2	4,405	-0.05%
2021/12/30	166	141.36	25	142.86	142.00	141	4,492	3.14%	大買/鉅額交易
2021/12/29	11	138.00	28	140.30	139.50	-17	4,709	-0.36%
2021/12/28	21	136.02	13.3	136.60	137.00	7.7	4,773	0.16%
2021/12/27	16	134.50	3	135.17	134.50	13	4,847	0.27%
2021/12/24	11	136.82	27	137.48	135.00	-16	4,984	-0.32%
2021/12/23	55	139.54	31.2	138.30	138.00	23.8	5,076	0.47%
2021/12/22	306	132.73	10	131.50	132.00	296	5,060	5.85%	大買/鉅額交易
2021/12/21	0	0.00	9	130.50	131.00	-9	5,297	-0.17%
2021/12/15	5	125.50	1	127.50	126.00	4	6,463	0.06%
2021/12/14	1	126.00	0	0.00	125.50	1	6,976	0.01%
2021/12/13	1	129.00	0	0.00	128.00	1	7,412	0.01%
2021/12/10	0	0.00	3	131.00	129.00	-3	7,508	-0.04%
2021/12/09	2.2	128.00	0	0.00	128.50	2.2	7,461	0.03%
2021/12/08	5	128.50	1	128.50	128.00	4	7,456	0.05%
2021/12/07	3	128.67	2	130.50	128.00	1	7,474	0.01%
2021/12/06	14	127.93	1	128.50	128.50	13	7,464	0.17%
2021/12/03	11	129.00	40	129.00	129.00	-29	7,522	-0.39%
2021/12/02	0	0.00	16	127.59	128.00	-16	7,541	-0.21%
2021/12/01	0	0.00	17	126.29	129.50	-17	7,644	-0.22%
2021/11/30	10	126.50	1	127.00	127.00	9	7,647	0.12%
2021/11/29	0	0.00	4	124.50	125.00	-4	7,727	-0.05%
2021/11/26	1	127.50	2	127.50	126.50	-1	7,818	-0.01%
2021/11/25	4	129.25	234	130.30	130.00	-230	7,770	-2.96%	大賣/鉅額交易
2021/11/24	2	133.00	52.8	133.25	133.50	-50.8	7,632	-0.67%
2021/11/22	0.1	126.00	0	0.00	129.00	0.1	7,428	0.00%
2021/11/19	5	126.70	2	127.50	125.00	3	7,390	0.04%
2021/11/18	2	127.00	0	0.00	127.50	2	7,340	0.03%
2021/11/17	2	128.25	2	128.50	128.50	0	7,303	0.00%
2021/11/16	3	128.67	0	0.00	127.50	3	7,295	0.04%
2021/11/15	0	0.00	1	130.00	129.00	-1	7,281	-0.01%
2021/11/12	1	127.00	20	127.00	127.00	-19	7,287	-0.26%
2021/11/11	3	128.17	2	130.00	127.50	1	7,279	0.01%
2021/11/10	5	130.00	0	0.00	129.50	5	7,293	0.07%
2021/11/09	8	129.31	0	0.00	129.00	8	7,311	0.11%
2021/11/08	2	128.75	10	130.00	128.50	-8	7,272	-0.11%
2021/11/05	85	131.90	0	0.00	131.50	85	7,261	1.17%
2021/11/04	15	132.50	0	0.00	131.00	15	7,244	0.21%
2021/11/03	60	130.71	3	131.17	131.50	57	7,220	0.79%
2021/11/02	1	129.00	0	0.00	128.00	1	7,170	0.01%
2021/11/01	22	128.73	0	0.00	129.00	22	7,138	0.31%
2021/10/29	67	129.81	2	129.00	128.50	65	7,142	0.91%
2021/10/28	1	126.00	0	0.00	129.00	1	7,075	0.01%
2021/10/27	16	128.28	1	129.00	128.00	15	7,004	0.21%
2021/10/26	4	130.25	1	129.00	128.50	3	6,948	0.04%
2021/10/25	7	132.64	1	133.00	132.00	6	6,894	0.09%
2021/10/22	2	132.00	8	133.56	134.00	-6	6,911	-0.09%
2021/10/21	10	131.90	4	134.00	132.00	6	6,891	0.09%
2021/10/20	11	134.77	3	133.33	133.50	8	6,784	0.12%
2021/10/19	9	135.83	6	135.92	135.00	3	6,727	0.04%
2021/10/18	7	135.00	8	135.81	136.50	-1	6,660	-0.02%
2021/10/15	39	136.41	54	134.90	137.50	-15	6,615	-0.23%
2021/10/14	2	129.00	40	129.00	129.00	-38	6,450	-0.59%
2021/10/13	25	129.28	1	128.50	128.00	24	6,579	0.36%
2021/10/12	57	132.88	11	134.50	130.00	46	6,596	0.70%
2021/10/08	34	130.78	32	131.00	131.00	2	6,553	0.03%
2021/10/07	38.2	131.18	37	132.47	132.00	1.2	6,464	0.02%
2021/10/06	59	132.29	48	133.47	132.00	11	6,318	0.17%
2021/10/05	1	137.00	1	138.23	143.00	0	5,979	0.00%
2021/10/04	6	138.75	6	140.00	139.00	0	5,891	0.00%
2021/10/01	28	141.25	43	140.00	139.00	-15	5,810	-0.26%
2021/09/30	87	146.88	39	146.50	145.00	48	5,684	0.84%
2021/09/29	4	145.25	139	145.21	144.50	-135	5,556	-2.43%	大賣/鉅額交易
2021/09/28	47	150.96	78	149.54	153.00	-31	5,462	-0.57%
2021/09/27	46	158.01	39	158.35	156.00	7	5,198	0.13%
2021/09/24	59	167.81	9	165.28	166.50	50	4,978	1.00%
2021/09/23	113	165.40	59	163.27	167.00	54	4,785	1.13%	大買/
2021/09/22	33	155.59	6	156.83	157.00	27	4,389	0.62%
2021/09/17	116.1	157.78	33.4	158.08	160.00	82.7	4,134	2.00%	大買/
2021/09/16	10	148.55	39.4	149.68	151.50	-29.4	3,591	-0.82%
2021/09/15	2	138.25	8	141.06	142.00	-6	3,144	-0.19%
2021/09/14	4	137.25	2	138.00	138.00	2	3,062	0.07%
2021/09/13	2	139.75	4	138.13	137.50	-2	3,079	-0.06%
2021/09/10	1	138.00	16	137.59	138.50	-15	3,093	-0.48%
2021/09/09	6	135.50	3	135.50	136.50	3	3,073	0.10%
2021/09/08	4	135.50	4	131.88	131.50	0	3,053	0.00%
2021/09/07	2	137.50	2	137.75	138.50	0	3,003	0.00%
2021/09/06	24	141.31	3	140.83	138.00	21	3,013	0.70%
2021/09/03	1	140.00	6	141.00	140.00	-5	2,975	-0.17%
2021/09/02	6	140.17	8	140.06	140.00	-2	3,111	-0.06%
2021/09/01	4	135.13	20	139.23	142.50	-16	3,053	-0.52%
2021/08/31	0	0.00	1	131.00	132.00	-1	2,914	-0.03%
2021/08/27	1	130.00	1	129.50	130.00	0	2,912	0.00%
2021/08/26	1	130.00	0	0.00	129.50	1	2,909	0.03%
2021/08/25	1	131.50	0	0.00	131.50	1	2,901	0.03%
2021/08/24	2	131.50	0	0.00	130.50	2	2,897	0.07%
2021/08/19	2	128.00	0	0.00	128.50	2	2,861	0.07%
2021/08/16	3.5	124.86	3	127.00	128.00	0.5	2,801	0.02%
2021/08/13	2	128.75	1	129.00	128.50	1	2,742	0.04%
2021/08/11	1	131.50	0	0.00	131.00	1	2,745	0.04%
2021/08/10	1	132.50	0	0.00	132.50	1	2,743	0.04%
2021/08/09	7.2	135.31	1	135.00	134.00	6.2	2,760	0.22%
2021/08/06	3	137.50	3	139.33	137.00	0	2,777	0.00%
2021/08/05	5	137.80	0	0.00	138.00	5	2,787	0.18%
2021/08/04	6	138.58	4	138.38	139.50	2	2,820	0.07%
2021/08/03	3	134.83	0	0.00	135.50	3	2,806	0.11%
2021/08/02	2	136.25	0	0.00	136.00	2	2,796	0.07%
2021/07/30	4	137.38	1	142.00	137.00	3	2,797	0.11%
2021/07/29	6	139.00	4	139.00	140.00	2	2,796	0.07%
2021/07/28	1	135.50	1	134.50	137.00	0	2,812	0.00%
2021/07/27	1	138.00	0	0.00	138.00	1	2,821	0.04%
2021/07/22	3	142.33	0	0.00	141.50	3	2,976	0.10%
2021/07/21	8	140.50	0	0.00	139.50	8	2,986	0.27%
2021/07/20	4	143.50	0	0.00	140.50	4	3,017	0.13%
2021/07/19	21	151.71	15	154.30	148.00	6	3,091	0.19%
2021/07/16	0	0.00	30	156.95	160.00	-30	3,023	-0.99%
2021/07/15	10	152.65	9	153.89	153.50	1	2,946	0.03%
2021/07/14	1.1	148.09	0	0.00	149.00	1.1	2,897	0.04%
2021/07/13	4	150.88	2	150.50	149.50	2	2,884	0.07%
2021/07/12	5	150.10	6	149.67	150.50	-1	2,879	-0.03%
2021/07/09	8	149.06	5.1	150.46	147.00	2.9	2,943	0.10%
2021/07/08	7.1	147.35	6	147.25	147.00	1.1	3,009	0.04%
2021/07/07	3	149.33	13	148.92	150.50	-10	2,995	-0.33%
2021/07/06	1	148.00	2	149.25	147.00	-1	2,999	-0.03%
2021/07/05	2	147.75	10	146.90	148.00	-8	3,027	-0.26%
2021/07/02	22	140.45	0	0.00	140.50	22	2,965	0.74%
2021/07/01	3	140.17	3	140.50	140.00	0	2,987	0.00%
2021/06/30	10	142.25	2	141.75	142.50	8	3,029	0.26%
2021/06/29	5	145.50	24	144.67	144.50	-19	3,045	-0.62%
2021/06/28	0	0.00	10.1	139.50	138.50	-10.1	2,953	-0.34%
2021/06/24	0	0.00	1	141.00	138.00	-1	2,978	-0.03%
2021/06/23	0.3	139.00	2.1	138.48	139.00	-1.8	2,997	-0.06%
2021/06/22	1	138.00	0	0.00	132.50	1	2,998	0.03%
2021/06/21	0.3	133.00	3	132.50	137.50	-2.7	3,023	-0.09%
2021/06/18	3	136.83	0	0.00	136.50	3	2,997	0.10%
2021/06/17	0	0.00	1	138.00	138.00	-1	2,990	-0.03%
2021/06/16	5.1	139.96	1	138.00	137.00	4.1	2,998	0.14%
2021/06/15	31	142.24	7	140.79	140.00	24	2,976	0.81%
2021/06/11	1	137.00	3	141.67	138.00	-2	2,924	-0.07%
2021/06/10	9	143.00	2	142.50	138.50	7	2,853	0.25%
2021/06/09	0	0.00	6	129.92	132.00	-6	2,689	-0.22%
2021/06/08	5	124.50	0	0.00	124.00	5	2,657	0.19%
2021/06/04	1	123.50	0	0.00	124.00	1	2,681	0.04%
2021/05/31	0	0.00	1	125.50	126.50	-1	2,794	-0.04%
2021/05/28	0.2	124.50	0	0.00	124.00	0.2	2,807	0.01%
2021/05/20	0	0.00	1	122.00	122.00	-1	3,049	-0.03%
2021/05/19	6	122.00	0	0.00	121.00	6	3,081	0.19%
2021/05/18	0.2	115.00	6	115.00	119.00	-5.8	3,146	-0.18%
2021/05/17	0	0.00	10	113.00	113.50	-10	3,163	-0.32%
2021/05/14	12	118.25	1	120.00	116.00	11	3,138	0.35%
2021/05/13	5	114.00	5	116.00	116.50	0	3,107	0.00%
2021/05/12	5	126.00	5	116.00	116.00	0	3,116	0.00%
2021/05/11	26	129.35	11	131.00	127.00	15	3,066	0.49%
2021/05/07	0	138.00	0	0.00	137.50	0	3,041	0.00%
2021/05/06	0	0.00	4	137.00	137.50	-4	3,039	-0.13%
2021/05/05	5	133.31	0	0.00	133.50	5	3,005	0.17%
2021/05/04	1	135.49	0	0.00	138.00	1	2,943	0.03%
2021/05/03	6.1	141.15	3	138.00	138.00	3.1	2,912	0.10%
2021/04/29	15	152.90	4	148.50	147.50	11	2,875	0.38%
2021/04/28	1	156.00	2.2	153.54	154.50	-1.2	2,841	-0.04%
2021/04/27	1	149.00	1	149.50	150.50	0	2,816	0.00%
2021/04/26	3	150.17	1	151.50	150.50	2	2,837	0.07%
2021/04/23	3	151.17	20	151.25	150.50	-17	2,814	-0.60%
2021/04/22	15	146.83	15.2	147.40	145.00	-0.2	2,748	-0.01%
2021/04/15	0	0.00	2	140.25	141.50	-2	2,620	-0.08%
2021/04/14	5	140.00	5	140.00	142.50	0	2,552	0.00%
2021/04/13	0	0.00	2	143.00	143.50	-2	2,480	-0.08%
2021/04/12	2	145.50	19	143.39	143.00	-17	2,532	-0.67%
2021/04/09	0	0.00	6	143.92	142.50	-6	2,490	-0.24%
2021/04/08	1	141.50	0	0.00	141.50	1	2,432	0.04%
2021/04/07	1	138.00	0.1	139.00	139.50	0.9	2,402	0.04%
2021/04/06	1	137.00	1	136.00	137.00	0	2,396	0.00%
2021/04/01	1	135.00	0	0.00	135.00	1	2,360	0.04%
2021/03/31	1	136.50	0	0.00	136.50	1	2,311	0.04%
2021/03/25	1	136.00	0	0.00	135.00	1	2,560	0.04%
2021/03/19	10	135.50	0	0.00	137.00	10	2,577	0.39%
2021/03/17	1	134.50	0	0.00	134.00	1	2,578	0.04%
2021/03/16	11	134.45	0	0.00	134.50	11	2,589	0.42%
2021/03/15	0	0.00	0.6	133.50	133.50	-0.6	2,595	-0.02%
2021/03/12	1	135.00	0	0.00	133.50	1	2,597	0.04%
2021/03/08	1	137.00	0	0.00	136.50	1	2,595	0.04%
2021/03/05	2	138.50	0	0.00	139.50	2	2,593	0.08%
2021/03/02	13	147.12	13	144.38	144.00	0	2,598	0.00%
2021/02/26	0	0.00	8	144.56	144.00	-8	2,582	-0.31%
2021/02/25	3	144.50	5	143.90	144.50	-2	2,556	-0.08%
2021/02/24	3	143.83	20.1	144.40	141.50	-17.1	2,538	-0.67%
2021/02/19	10	142.00	0	0.00	141.50	10	2,642	0.38%
2021/02/18	4	136.50	4	139.50	139.00	0	2,664	0.00%
2021/02/04	0	0.00	1	133.00	133.00	-1	2,630	-0.04%
2021/02/03	2	131.75	0	0.00	132.00	2	2,708	0.07%
2021/02/02	1	133.50	0	0.00	133.50	1	2,696	0.04%
2021/02/01	2	133.00	2	134.00	132.00	0	2,758	0.00%
2021/01/29	0	137.00	0	0.00	134.00	0	2,803	0.00%
2021/01/27	1	139.00	1	140.00	139.00	0	2,854	0.00%
2021/01/26	1	139.50	1	141.00	140.00	0	2,859	0.00%
2021/01/21	2	137.01	1	139.00	139.00	1	2,828	0.04%
2021/01/20	1	141.00	5	139.80	138.00	-4	2,821	-0.14%
2021/01/19	10	139.00	0	0.00	138.50	10	2,802	0.36%
2021/01/18	3	143.00	0	0.00	143.50	3	2,833	0.11%
2021/01/15	0	0.00	8	147.31	147.00	-8	2,864	-0.28%
2021/01/14	0	0.00	7	143.93	143.00	-7	2,805	-0.25%
2021/01/13	0	0.00	0.2	142.00	141.50	-0.2	2,826	-0.01%
2021/01/12	3	141.00	0	0.00	142.00	3	2,862	0.10%
2021/01/11	0	0.00	22	143.59	144.00	-22	2,969	-0.74%
2021/01/08	5	140.90	0	0.00	142.00	5	2,963	0.17%
2021/01/07	10	142.70	2	146.00	142.50	8	2,958	0.27%
2021/01/06	0	0.00	1	145.50	145.50	-1	2,945	-0.03%
2021/01/05	0	0.00	2	144.50	145.50	-2	2,884	-0.07%
2021/01/04	0	0.00	3	139.00	140.00	-3	2,817	-0.11%
2020/12/31	0	0.00	3	140.00	138.00	-3	2,815	-0.11%
2020/12/29	3	138.00	0	0.00	138.00	3	2,857	0.11%
2020/12/28	0	0.00	3	141.00	141.50	-3	2,835	-0.11%
2020/12/25	5	140.00	1	140.50	141.00	4	2,845	0.14%
2020/12/24	6	143.08	5	142.00	141.50	1	2,890	0.03%
2020/12/23	1	144.00	5	144.00	143.50	-4	2,876	-0.14%
2020/12/22	0	0.00	1	139.00	136.50	-1	2,730	-0.04%
2020/12/21	1	138.00	0	0.00	136.00	1	2,736	0.04%
2020/12/18	2	137.50	8	137.69	137.00	-6	2,669	-0.22%
2020/12/17	2	136.00	0	0.00	135.50	2	2,671	0.07%
2020/12/16	0	0.00	0.4	131.00	131.50	-0.4	2,660	-0.01%
2020/12/15	0	0.00	2	130.00	129.00	-2	2,674	-0.07%
2020/12/14	4	130.50	0	0.00	130.50	4	2,676	0.15%
2020/12/09	1	136.50	0	0.00	137.50	1	2,733	0.04%
2020/12/08	2	134.00	0	0.00	135.00	2	2,760	0.07%
2020/12/04	1	133.00	0	0.00	133.50	1	3,041	0.03%
2020/12/03	0	0.00	1	136.00	136.50	-1	3,169	-0.03%
2020/12/01	1	135.50	0	0.00	136.00	1	3,196	0.03%
2020/11/30	0	0.00	11	138.00	137.00	-11	3,194	-0.34%
2020/11/27	11	138.50	0	0.00	138.50	11	3,170	0.35%
2020/11/26	0	0.00	5	141.50	142.00	-5	3,156	-0.16%
2020/11/24	1	138.50	1	140.50	139.50	0	3,161	0.00%
2020/11/23	3	139.50	0	0.00	139.50	3	3,169	0.09%
2020/11/20	4	140.00	5	139.40	139.50	-1	3,162	-0.03%
2020/11/19	2	141.50	2	142.00	141.50	0	3,143	0.00%
2020/11/18	15	143.40	18	142.94	142.00	-3	3,156	-0.10%
2020/11/17	1	138.00	2	139.75	138.50	-1	3,076	-0.03%
2020/11/16	7	135.07	2	136.00	137.50	5	3,072	0.16%
2020/11/12	0	0.00	1	134.00	133.50	-1	3,072	-0.03%
2020/11/11	0	0.00	1.2	135.62	134.00	-1.2	3,082	-0.04%
2020/11/10	0	0.00	1.2	131.40	131.00	-1.2	3,024	-0.04%
2020/11/09	1	132.50	1	132.50	131.00	0	3,067	0.00%
2020/11/06	0	0.00	3	133.17	131.00	-3	3,081	-0.10%
2020/11/05	0	0.00	1	131.50	131.50	-1	3,097	-0.03%
2020/11/04	0	0.00	1	130.00	131.00	-1	3,101	-0.03%
2020/11/03	1	127.00	1	126.00	126.50	0	3,086	0.00%
2020/10/30	1	122.50	0	0.00	120.00	1	3,257	0.03%
2020/10/29	2	122.75	0	0.00	125.00	2	3,323	0.06%
2020/10/28	1	125.00	0	0.00	124.50	1	3,389	0.03%
2020/10/27	1	127.50	0	0.00	127.50	1	3,471	0.03%
2020/10/26	3	130.67	0	0.00	127.50	3	3,549	0.08%
2020/10/23	0	0.00	1	133.00	134.00	-1	3,653	-0.03%
2020/10/19	0	0.00	1	129.00	127.50	-1	3,727	-0.03%
2020/10/15	0	0.00	1	121.00	122.00	-1	3,750	-0.03%
2020/10/12	0	0.00	1	123.00	122.50	-1	3,851	-0.03%
2020/10/08	1	124.50	0	0.00	125.00	1	3,901	0.03%
2020/10/07	1	127.50	1	126.50	126.00	0	3,946	0.00%
2020/10/06	0	0.00	1	129.00	129.00	-1	3,953	-0.03%
2020/09/29	6	122.33	6	123.00	122.00	0	4,146	0.00%
2020/09/28	1	117.00	1	115.50	116.00	0	4,204	0.00%
2020/09/25	1	117.50	0	0.00	116.50	1	4,311	0.02%
2020/09/24	0	0.00	1	122.50	122.50	-1	4,343	-0.02%
2020/09/21	2	132.25	2	132.75	128.50	0	4,339	0.00%
2020/09/17	0	0.00	1	132.50	133.00	-1	4,402	-0.02%
2020/09/16	0	0.00	1	133.50	132.00	-1	4,427	-0.02%
2020/09/14	0	0.00	1	133.00	131.50	-1	4,498	-0.02%
2020/09/11	2	131.50	0	0.00	131.50	2	4,504	0.04%
2020/09/10	1	129.00	3	133.17	132.50	-2	4,523	-0.04%
2020/09/09	2	127.75	1	123.00	130.00	1	4,553	0.02%
2020/09/08	1	128.50	0	0.00	128.50	1	4,413	0.02%
2020/09/03	1	119.00	1	119.50	119.00	0	4,364	0.00%
2020/08/28	0	118.00	5	116.00	117.50	-5	4,561	-0.11%
2020/08/27	1	118.00	5	119.00	118.00	-4	4,678	-0.09%
2020/08/26	0	0.00	5	119.50	119.50	-5	4,715	-0.11%
2020/08/25	0	0.00	5	119.50	119.00	-5	4,736	-0.11%
2020/08/24	1	120.50	0	0.00	119.50	1	4,755	0.02%
2020/08/21	1	120.50	0	0.00	121.50	1	4,788	0.02%
2020/08/20	1	114.00	4	115.50	114.00	-3	4,761	-0.06%
2020/08/19	0	0.00	4	123.00	121.50	-4	4,754	-0.08%
2020/08/18	6	123.75	0.5	124.00	122.50	5.5	4,762	0.12%
2020/08/17	0	126.50	0	0.00	126.00	0	4,773	0.00%
2020/08/14	1	127.00	1	126.50	127.00	0	4,840	0.00%
2020/08/13	0	0.00	1	127.50	125.50	-1	4,858	-0.02%
2020/08/12	1	125.50	0	0.00	124.00	1	4,900	0.02%
2020/08/11	0	0.00	5	128.50	126.50	-5	5,087	-0.10%
2020/08/10	1	130.50	1	131.50	131.00	0	5,073	0.00%
2020/08/07	1	130.00	1	131.50	131.00	0	5,099	0.00%
2020/08/06	13	130.81	0	0.00	130.50	13	5,121	0.25%
2020/08/05	4	133.00	0	0.00	134.00	4	5,089	0.08%
2020/08/04	3	130.00	0	0.00	130.00	3	5,176	0.06%
2020/08/03	5	132.10	0	0.00	130.50	5	5,392	0.09%
2020/07/31	12	133.75	9	132.72	134.00	3	5,403	0.06%
2020/07/30	1	132.00	1	132.50	132.00	0	5,417	0.00%
2020/07/29	6	133.58	0	0.00	133.50	6	5,432	0.11%
2020/07/28	1	144.50	0	0.00	137.50	1	5,308	0.02%
2020/07/27	7	148.36	0	0.00	146.50	7	5,270	0.13%
2020/07/24	8	149.44	2	150.00	147.00	6	5,312	0.11%
2020/07/23	1	150.50	1	147.00	150.50	0	5,362	0.00%
2020/07/22	1	147.00	6	147.67	147.00	-5	5,370	-0.09%
2020/07/21	6	149.83	0	0.00	148.50	6	5,346	0.11%
2020/07/17	1	145.50	0	0.00	147.50	1	5,345	0.02%
2020/07/16	0	0.00	5.2	147.76	146.00	-5.2	5,391	-0.10%
2020/07/15	0	0.00	1	146.50	147.00	-1	5,383	-0.02%
2020/07/14	1	144.50	5	146.00	144.50	-4	5,430	-0.07%
2020/07/13	0	0.00	1	143.50	144.00	-1	5,487	-0.02%
2020/07/10	2	142.50	6	145.33	142.00	-4	5,528	-0.07%
2020/07/09	3	147.83	6	149.67	148.00	-3	5,553	-0.05%
2020/07/08	2.2	151.70	12	152.42	151.00	-9.8	5,521	-0.18%
2020/07/07	4	151.13	9	153.61	151.00	-5	5,512	-0.09%
2020/07/06	3	149.33	23	149.52	150.50	-20	5,466	-0.37%
2020/07/03	14	150.00	1	149.50	150.50	13	5,418	0.24%
2020/07/02	10	149.55	4	150.00	150.00	6	5,556	0.11%
2020/07/01	0	0.00	3	148.83	148.00	-3	5,622	-0.05%
2020/06/30	3	147.50	0	0.00	147.50	3	5,631	0.05%
2020/06/29	0	0.00	3	148.67	146.50	-3	5,663	-0.05%
2020/06/24	2	148.00	0	0.00	145.00	2	5,647	0.04%
2020/06/23	6	148.00	6	148.92	148.00	0	5,714	0.00%
2020/06/22	1	149.50	1	152.00	150.00	0	5,751	0.00%
2020/06/19	2	149.25	1	149.50	147.00	1	5,805	0.02%
2020/06/18	3	148.83	2	149.25	149.00	1	5,891	0.02%
2020/06/17	18	148.19	15	148.67	148.00	3	5,926	0.05%
2020/06/16	3	149.50	19	150.63	151.00	-16	6,069	-0.26%
2020/06/15	3	145.33	2	145.75	144.00	1	6,169	0.02%
2020/06/12	1	138.00	0	0.00	144.00	1	6,328	0.02%
2020/06/11	0	0.00	2	145.00	142.50	-2	6,411	-0.03%
2020/06/10	0	0.00	1	144.50	144.50	-1	6,477	-0.02%
2020/06/09	3	144.50	2	143.50	142.50	1	6,492	0.02%
2020/06/08	10	145.50	12	145.50	145.00	-2	6,568	-0.03%
2020/06/05	2	145.00	0	0.00	144.50	2	6,579	0.03%
2020/06/04	11	143.36	15	143.27	146.50	-4	6,633	-0.06%
2020/06/03	2	140.00	8	141.38	141.50	-6	6,616	-0.09%
2020/06/02	11	140.59	2	140.50	135.50	9	6,577	0.14%
2020/06/01	4	138.13	3	138.50	138.00	1	6,613	0.02%
2020/05/29	1	135.00	6	136.58	135.00	-5	6,664	-0.08%
2020/05/28	4	134.75	16	134.25	135.00	-12	6,759	-0.18%
2020/05/27	1	132.50	3	134.00	132.50	-2	6,852	-0.03%
2020/05/26	9	132.67	2	133.75	131.50	7	6,932	0.10%
2020/05/25	17	130.68	8	130.13	132.50	9	7,065	0.13%
2020/05/22	4	131.25	10	133.50	131.00	-6	7,216	-0.08%
2020/05/21	5	134.00	8	131.50	134.50	-3	7,337	-0.04%
2020/05/20	11	129.86	13	130.54	128.50	-2	7,271	-0.03%
2020/05/19	12	130.00	10	130.75	130.50	2	7,310	0.03%
2020/05/18	23	132.41	11	136.32	128.00	12	7,284	0.16%
2020/05/15	10	142.40	0	0.00	142.00	10	7,069	0.14%
2020/05/14	2	145.00	2	144.75	141.00	0	7,050	0.00%
2020/05/13	3	146.67	1	146.00	147.50	2	7,049	0.03%
2020/05/12	9	147.56	3	150.17	146.50	6	7,087	0.08%
2020/05/11	7	154.50	22	153.73	152.00	-15	7,188	-0.21%
2020/05/08	13	146.81	47.2	149.26	152.50	-34.2	7,099	-0.48%
2020/05/07	23	139.91	21	140.48	141.00	2	6,831	0.03%
2020/05/06	38	139.67	8	140.38	137.50	30	6,803	0.44%
2020/05/05	8	142.13	5.5	143.51	141.50	2.5	6,801	0.04%
2020/05/04	12	140.67	17	141.06	140.00	-5	6,725	-0.07%
2020/04/30	4	145.25	8	144.25	145.00	-4	6,772	-0.06%
2020/04/29	2	145.25	3	146.17	144.50	-1	6,847	-0.01%
2020/04/28	18	142.94	10	142.85	145.00	8	6,942	0.12%
2020/04/27	3	138.50	12	138.13	140.00	-9	6,929	-0.13%
2020/04/24	2	138.75	1	139.00	138.00	1	6,986	0.01%
2020/04/23	31	138.06	24	139.96	140.00	7	7,137	0.10%
2020/04/22	3	133.83	2	135.00	136.00	1	7,121	0.01%
2020/04/21	8	138.63	3	140.00	136.50	5	7,117	0.07%
2020/04/17	10	147.25	12	147.08	143.00	-2	7,316	-0.03%
2020/04/16	7	149.07	15	149.50	147.50	-8	7,280	-0.11%
2020/04/15	2	144.75	3.3	145.85	146.50	-1.3	7,330	-0.02%
2020/04/14	6	145.75	3	147.00	144.00	3	7,357	0.04%
2020/04/13	1	142.00	10	143.60	141.00	-9	7,328	-0.12%
2020/04/10	3	139.50	2	139.75	141.00	1	7,307	0.01%
2020/04/09	5	140.70	0.5	138.50	138.50	4.5	7,446	0.06%
2020/04/08	12	142.38	3	142.50	142.00	9	7,566	0.12%
2020/04/07	17	144.62	20	144.05	143.00	-3	7,541	-0.04%
2020/04/06	6	142.83	9	136.33	146.00	-3	7,369	-0.04%
2020/04/01	2	133.25	6	133.67	134.00	-4	7,321	-0.05%
2020/03/31	1	134.00	6	133.17	133.50	-5	7,384	-0.07%
2020/03/30	4	130.75	9	131.28	132.50	-5	7,407	-0.07%
2020/03/27	24	133.00	22	134.39	130.00	2	7,381	0.03%
2020/03/26	5	127.70	17	128.53	130.00	-12	7,335	-0.16%
2020/03/25	26	125.60	33	126.45	127.00	-7	7,342	-0.10%
2020/03/24	13.1	119.66	14	120.54	118.00	-0.9	7,276	-0.01%
2020/03/23	9	119.28	13	119.62	115.50	-4	7,236	-0.06%
2020/03/20	28	125.34	10	126.30	124.00	18	7,351	0.24%
2020/03/19	18	117.33	33	118.20	119.50	-15	7,196	-0.21%
2020/03/18	35	116.59	7	116.71	118.00	28	7,068	0.40%
2020/03/17	5	113.40	6	113.25	110.00	-1	6,963	-0.01%
2020/03/16	7	128.71	4	124.75	118.00	3	6,854	0.04%
2020/03/13	2	122.25	0	0.00	130.00	2	6,737	0.03%
2020/03/12	20	136.28	9	137.78	133.00	11	6,681	0.16%
2020/03/11	28	149.52	20	152.23	147.50	8	6,607	0.12%
2020/03/10	16	148.34	26.2	148.89	152.00	-10.2	6,578	-0.16%
2020/03/09	32	148.66	22	150.02	145.50	10	6,511	0.15%
2020/03/06	16	155.00	15	155.47	153.50	1	6,463	0.02%
2020/03/05	9	153.61	15	153.23	152.00	-6	6,433	-0.09%
2020/03/04	18	150.14	26	150.52	151.00	-8	6,372	-0.13%
2020/03/03	31	150.27	8	152.38	148.50	23	6,305	0.36%
2020/03/02	17	146.29	14	148.96	151.00	3	6,222	0.05%
2020/02/27	10	148.00	8	148.50	143.50	2	6,176	0.03%
2020/02/26	14	152.14	18	150.89	152.00	-4	6,077	-0.07%
2020/02/25	13	147.92	5	146.10	148.00	8	5,985	0.13%
2020/02/24	3	139.50	27	142.57	145.00	-24	5,861	-0.41%
2020/02/21	1	136.50	7	137.21	138.00	-6	5,750	-0.10%
2020/02/20	11	136.91	21.6	137.41	136.00	-10.6	5,750	-0.18%
2020/02/19	7	134.93	1	136.00	135.50	6	5,696	0.11%
2020/02/18	8	139.00	21.1	137.91	138.00	-13.1	5,635	-0.23%
2020/02/17	7	140.57	5.8	140.07	140.50	1.2	5,637	0.02%
2020/02/14	7	142.43	10	142.25	141.50	-3	5,680	-0.05%
2020/02/13	14	141.18	5	138.00	139.00	9	5,657	0.16%
2020/02/12	16	140.25	22	140.68	140.00	-6	5,608	-0.11%
2020/02/11	2	127.75	11	130.82	132.00	-9	5,529	-0.16%
2020/02/10	5	125.20	2	126.50	125.50	3	5,682	0.05%
2020/02/07	8	128.69	2	129.75	127.50	6	5,784	0.10%
2020/02/06	14	130.64	17	132.15	132.00	-3	5,757	-0.05%
2020/02/05	6	129.25	1	129.00	128.00	5	5,676	0.09%
2020/02/04	4	130.13	2	131.00	129.00	2	5,692	0.04%
2020/02/03	15	126.67	13	127.58	129.00	2	5,809	0.03%
2020/01/31	6	129.42	11	132.36	133.00	-5	5,811	-0.09%
2020/01/30	20	133.80	21	134.50	132.50	-1	5,736	-0.02%
2020/01/20	4	143.88	9	143.50	147.00	-5	5,686	-0.09%
2020/01/17	10	141.60	16	143.19	144.50	-6	5,639	-0.11%
2020/01/16	4	137.88	11	138.09	139.00	-7	5,510	-0.13%
2020/01/15	2	138.00	4	138.25	137.50	-2	5,548	-0.04%
2020/01/14	18	138.03	24	138.00	139.50	-6	5,590	-0.11%
2020/01/13	13	135.12	14	133.82	137.00	-1	5,481	-0.02%
2020/01/10	11	132.64	2	132.25	131.00	9	5,471	0.16%
2020/01/09	18	130.28	21	131.64	132.00	-3	5,551	-0.05%
2020/01/08	13	127.15	3	128.67	126.00	10	5,603	0.18%
2020/01/07	5	131.50	7	132.00	131.50	-2	5,557	-0.04%
2020/01/06	4	130.13	3	129.17	130.00	1	5,583	0.02%
2020/01/03	22	132.55	1	130.50	130.00	21	5,614	0.37%
2020/01/02	0	0.00	5	133.40	136.50	-5	5,442	-0.09%
2019/12/31	10	130.40	9	130.00	127.50	1	5,306	0.02%
2019/12/30	1	129.00	0	0.00	129.50	1	5,284	0.02%
2019/12/27	3	129.17	0	0.00	129.00	3	5,364	0.06%
2019/12/26	5	130.70	1	131.50	130.50	4	5,338	0.07%
2019/12/25	6	129.92	3	129.83	130.00	3	5,341	0.06%
2019/12/24	7.2	124.96	7	125.93	126.00	0.2	5,328	0.00%
2019/12/23	5	126.20	0	0.00	125.00	5	5,329	0.09%
2019/12/20	2	128.75	2	129.50	129.50	0	5,323	0.00%
2019/12/19	2	128.25	1	127.00	127.00	1	5,283	0.02%
2019/12/18	3	130.33	1	132.00	129.00	2	5,222	0.04%
2019/12/17	1	128.00	6	128.33	133.00	-5	5,203	-0.10%
2019/12/16	1	130.00	0	0.00	129.00	1	5,080	0.02%
2019/12/13	3	131.17	37	131.30	130.00	-34	5,063	-0.67%
2019/12/12	13	133.69	0	0.00	133.50	13	4,965	0.26%
2019/12/11	6	138.42	2	140.25	138.00	4	4,935	0.08%
2019/12/10	1	141.00	0	0.00	140.50	1	5,128	0.02%
2019/12/09	3	140.83	3	141.83	141.50	0	5,249	0.00%
2019/12/06	1	141.50	0	0.00	140.00	1	5,292	0.02%
2019/12/05	3	143.17	0	0.00	144.00	3	5,314	0.06%
2019/12/03	6	139.25	8	141.06	141.50	-2	5,452	-0.04%
2019/12/02	2	135.50	5	138.00	139.00	-3	5,440	-0.06%
2019/11/29	10	139.85	2	143.75	139.50	8	5,422	0.15%
2019/11/28	1	142.00	6	142.83	141.00	-5	5,434	-0.09%
2019/11/27	9	142.94	1	144.00	144.00	8	5,473	0.15%
2019/11/26	11	140.82	16	139.88	143.00	-5	5,459	-0.09%
2019/11/25	11	137.73	5	138.80	135.50	6	5,382	0.11%
2019/11/22	0	0.00	5	136.00	137.00	-5	5,404	-0.09%
2019/11/21	3	130.17	2	130.50	135.50	1	5,348	0.02%
2019/11/20	6	133.75	2	133.00	133.50	4	5,330	0.08%
2019/11/19	3	138.33	1	140.00	137.50	2	5,354	0.04%
2019/11/18	2	139.75	2	141.50	139.00	0	5,367	0.00%
2019/11/15	1	139.50	2	139.50	140.50	-1	5,416	-0.02%
2019/11/14	7	141.36	1	139.00	138.00	6	5,449	0.11%
2019/11/13	8.2	143.15	10	143.35	144.00	-1.8	5,480	-0.03%
2019/11/12	11.2	139.47	10	140.50	140.50	1.2	5,470	0.02%
2019/11/11	7	138.07	8	138.25	137.50	-1	5,554	-0.02%
2019/11/08	9	140.39	10	141.25	140.00	-1	5,572	-0.02%
2019/11/07	19	139.29	7	137.07	139.00	12	5,556	0.22%
2019/11/06	2	148.75	3	147.17	147.00	-1	5,537	-0.02%
2019/11/04	0	0.00	1	156.50	154.50	-1	5,735	-0.02%
2019/11/01	12	154.63	14	153.54	154.00	-2	5,818	-0.03%
2019/10/31	43	162.23	37	160.42	155.00	6	5,955	0.10%
2019/10/30	6	156.08	4	159.50	158.00	2	5,947	0.03%
2019/10/29	10	156.85	8	157.69	160.50	2	6,036	0.03%
2019/10/28	4	155.63	3	156.17	157.50	1	6,014	0.02%
2019/10/25	2	156.50	4	158.00	156.00	-2	6,001	-0.03%
2019/10/24	7	155.36	2	156.75	155.50	5	5,968	0.08%
2019/10/23	6	158.33	2	160.75	157.00	4	5,990	0.07%
2019/10/22	1	159.00	1	160.00	159.00	0	5,972	0.00%
2019/10/18	3	157.50	5	158.20	157.00	-2	6,151	-0.03%
2019/10/17	6	151.08	1	152.00	154.50	5	6,129	0.08%
2019/10/16	12.2	146.93	5	145.50	147.50	7.2	6,024	0.12%
2019/10/14	2	158.75	3	157.83	158.00	-1	5,964	-0.02%
2019/10/08	3.2	151.88	1	152.50	150.00	2.2	5,816	0.04%
2019/10/07	2	154.00	1	151.00	154.50	1	5,838	0.02%
2019/10/04	3.2	154.00	1	152.00	151.50	2.2	5,834	0.04%
2019/10/03	4	149.88	3	150.83	153.00	1	5,844	0.02%
2019/10/02	0	0.00	2.8	155.46	158.50	-2.8	5,739	-0.05%
2019/10/01	3	155.33	2	156.75	153.50	1	5,720	0.02%
2019/09/27	5.2	152.06	9	150.94	151.00	-3.8	5,657	-0.07%
2019/09/26	6.2	158.05	5	156.40	155.00	1.2	5,743	0.02%
2019/09/25	7.2	156.44	6	155.33	157.00	1.2	5,774	0.02%
2019/09/24	5.2	159.46	5	160.80	158.50	0.2	5,892	0.00%
2019/09/23	0.2	162.00	1	162.00	162.00	-0.8	6,030	-0.01%
2019/09/20	13	160.96	13	163.15	162.50	0	6,224	0.00%
2019/09/19	4	158.00	8	159.81	162.50	-4	6,234	-0.06%
2019/09/18	6	164.00	0	0.00	163.50	6	6,207	0.10%
2019/09/17	3	164.17	2	163.00	163.00	1	6,191	0.02%
2019/09/12	8	166.06	7	163.57	167.00	1	6,221	0.02%
2019/09/11	5	157.10	9	157.67	155.50	-4	6,115	-0.07%
2019/09/10	1	149.50	0	0.00	149.50	1	6,027	0.02%
2019/09/09	15	149.57	14	151.68	148.50	1	6,024	0.02%
2019/09/06	10	150.15	14	150.04	152.00	-4	6,016	-0.07%
2019/09/05	20	148.10	22	148.86	149.50	-2	6,035	-0.03%
2019/09/03	2	141.50	0	0.00	141.50	2	6,258	0.03%
2019/09/02	1	142.50	3	141.50	142.50	-2	6,345	-0.03%
2019/08/30	13	140.27	1.9	137.54	137.00	11.1	6,354	0.18%
2019/08/29	0	0.00	2	140.00	139.50	-2	6,446	-0.03%
2019/08/28	1	138.50	3	136.00	136.50	-2	6,477	-0.03%
2019/08/27	2	140.75	0	0.00	139.00	2	6,511	0.03%
2019/08/26	1	137.00	1	137.00	141.00	0	6,534	0.00%
2019/08/23	0	0.00	2	140.00	140.00	-2	6,560	-0.03%
2019/08/22	1	142.00	0	0.00	143.50	1	6,542	0.02%
2019/08/21	1	142.00	0	0.00	146.00	1	6,519	0.02%
2019/08/20	4	145.00	3	144.17	143.00	1	6,657	0.02%
2019/08/19	2	142.50	0	0.00	141.50	2	6,668	0.03%
2019/08/16	0	0.00	10	141.10	139.50	-10	6,761	-0.15%
2019/08/15	0	0.00	1	139.00	142.00	-1	6,802	-0.01%
2019/08/14	1	142.00	3.1	141.45	140.00	-2.1	6,830	-0.03%
2019/08/13	4	138.00	1	137.00	137.00	3	6,905	0.04%
2019/08/12	8	140.56	13	139.50	137.00	-5	7,028	-0.07%
2019/08/08	27	136.85	13	136.73	140.00	14	6,999	0.20%
2019/08/07	26	138.88	30	133.98	132.00	-4	6,911	-0.06%
2019/08/06	23	126.07	15	127.37	129.00	8	6,759	0.12%
2019/08/05	24	130.71	68	129.78	128.00	-44	6,721	-0.65%
2019/08/02	18	129.08	1	127.50	128.00	17	6,697	0.25%
2019/08/01	13	135.85	28	137.27	137.50	-15	6,555	-0.23%
2019/07/31	45	132.17	4	134.50	137.50	41	6,395	0.64%
2019/07/30	4	122.50	1	124.00	125.00	3	6,240	0.05%
2019/07/29	4	129.00	0	0.00	129.00	4	6,282	0.06%
2019/07/26	0	0.00	6	126.67	128.50	-6	6,401	-0.09%
2019/07/25	26	127.25	29	126.41	127.00	-3	6,397	-0.05%
2019/07/24	0	0.00	2	125.00	125.50	-2	6,350	-0.03%
2019/07/23	3	130.17	3	131.33	126.00	0	6,387	0.00%
2019/07/22	0	0.00	5	125.30	129.50	-5	6,256	-0.08%
2019/07/19	1	120.00	4	118.50	118.00	-3	6,133	-0.05%
2019/07/18	4	114.00	0	0.00	112.50	4	6,100	0.07%
2019/07/17	0	0.00	1	114.00	115.00	-1	6,113	-0.02%
2019/07/16	12	118.71	15	117.50	115.00	-3	6,170	-0.05%
2019/07/15	13	115.00	13	115.42	117.00	0	6,164	0.00%
2019/07/12	16	114.81	6	114.50	115.00	10	6,239	0.16%
2019/07/11	28	114.27	28	115.07	114.00	0	6,344	0.00%
2019/07/10	1	115.00	1	112.50	112.00	0	6,461	0.00%
2019/07/09	1	118.50	0	0.00	117.50	1	6,531	0.02%
2019/07/08	3	117.50	3	116.50	115.50	0	6,493	0.00%
2019/07/05	0	0.00	10	118.50	116.50	-10	6,495	-0.15%
2019/07/04	3	117.00	13	118.81	119.00	-10	6,540	-0.15%
2019/07/03	7	119.00	5	117.80	117.50	2	6,525	0.03%
2019/07/02	0	0.00	1	115.50	118.50	-1	6,440	-0.02%
2019/07/01	11	116.14	5	116.70	118.00	6	6,417	0.09%
2019/06/28	1	112.50	4	110.75	109.00	-3	6,305	-0.05%
2019/06/27	21	106.38	13	107.58	112.00	8	6,171	0.13%
2019/06/25	0	0.00	3	102.00	104.00	-3	6,050	-0.05%
2019/06/24	5	100.00	2	100.50	103.50	3	6,065	0.05%
2019/06/21	14	104.64	24	102.13	102.00	-10	6,081	-0.16%
2019/06/20	7	103.79	8	104.06	104.50	-1	6,077	-0.02%
2019/06/19	5	102.50	5	101.60	103.00	0	6,048	0.00%
2019/06/18	16	99.58	16	99.71	98.70	0	6,026	0.00%
2019/06/17	10	99.02	15	98.79	98.90	-5	6,073	-0.08%
2019/06/14	36	99.69	30	99.09	99.80	6	6,054	0.10%
2019/06/13	16	100.14	15	99.29	99.40	1	6,074	0.02%
2019/06/12	12	101.17	10	100.20	99.90	2	6,206	0.03%
2019/06/11	17	99.84	10	99.89	100.00	7	6,389	0.11%
2019/06/10	6	87.70	10	91.38	94.60	-4	6,229	-0.06%
2019/06/06	1	88.00	0	0.00	86.00	1	6,184	0.02%
2019/06/05	1	88.30	1	93.60	88.30	0	6,198	0.00%
2019/06/04	0	0.00	1	89.80	91.60	-1	6,100	-0.02%
2019/06/03	1	88.30	2	89.90	88.30	-1	6,072	-0.02%
2019/05/31	0	0.00	2	87.30	86.90	-2	6,045	-0.03%
2019/05/30	7	87.10	7	86.14	87.00	0	5,989	0.00%
2019/05/28	1	85.50	4	84.68	84.60	-3	5,951	-0.05%
2019/05/27	5	82.48	0	0.00	82.80	5	5,916	0.08%
2019/05/24	1	90.30	1	89.50	88.10	0	5,781	0.00%
2019/05/23	3	85.00	1	85.90	90.50	2	5,741	0.03%
2019/05/22	2	94.10	9	94.04	93.00	-7	5,668	-0.12%
2019/05/21	0	0.00	6.1	86.98	90.50	-6.1	5,621	-0.11%
2019/05/20	4	88.45	1	88.30	89.60	3	5,628	0.05%
2019/05/17	7	92.84	3	94.70	91.80	4	5,596	0.07%
2019/05/16	2	106.25	2	108.25	102.00	0	5,524	0.00%
2019/05/15	4	108.25	4	107.50	108.50	0	5,498	0.00%
2019/05/13	15	101.47	15	102.77	100.50	0	5,444	0.00%
2019/05/10	7	105.79	10	105.55	106.50	-3	5,499	-0.05%
2019/05/09	12	108.58	29	107.95	104.00	-17	5,628	-0.30%
2019/05/08	1	108.50	0	0.00	109.00	1	5,619	0.02%
2019/05/07	11	109.64	0	0.00	107.50	11	5,629	0.20%
2019/05/06	0	0.00	9	108.11	105.50	-9	5,579	-0.16%
2019/05/03	2	107.50	21.8	107.37	112.00	-19.8	5,487	-0.36%
2019/04/30	11	99.73	12	99.68	101.50	-1	5,429	-0.02%
2019/04/29	1	96.60	0	0.00	98.70	1	5,496	0.02%
2019/04/26	10	99.90	0	0.00	99.50	10	5,470	0.18%
2019/04/25	1	102.50	0	0.00	103.00	1	5,552	0.02%
2019/04/24	25	102.14	16	103.06	102.00	9	5,741	0.16%
2019/04/22	9	102.00	9	101.50	104.00	0	5,674	0.00%
2019/04/19	14	101.86	10	101.26	102.00	4	5,605	0.07%
2019/04/18	6	100.00	2	100.25	100.00	4	5,493	0.07%
2019/04/17	22	99.29	23	98.97	98.10	-1	5,448	-0.02%
2019/04/16	31	95.65	47	95.46	98.10	-16	5,368	-0.30%
2019/04/15	10	91.68	2	90.15	92.00	8	5,296	0.15%
2019/04/10	2	86.05	0	0.00	87.90	2	5,296	0.04%
2019/04/09	2	87.80	0	0.00	87.70	2	5,283	0.04%
2019/04/03	0	0.00	6	89.75	90.80	-6	5,248	-0.11%
2019/04/02	1	89.80	1	90.30	88.20	0	5,217	0.00%
2019/04/01	0	0.00	4	87.70	87.40	-4	5,177	-0.08%
2019/03/29	4	89.10	6	88.35	88.80	-2	5,144	-0.04%
2019/03/28	7	84.97	10	84.48	84.90	-3	5,029	-0.06%
2019/03/27	1	84.80	0	0.00	85.10	1	5,061	0.02%
2019/03/22	0	0.00	6	84.73	84.60	-6	5,091	-0.12%
2019/03/21	0	0.00	1	85.20	85.50	-1	5,059	-0.02%
2019/03/20	3	83.30	3	83.00	82.40	0	5,035	0.00%
2019/03/19	0	0.00	1	81.40	80.90	-1	5,063	-0.02%
2019/03/18	0	0.00	2	80.40	81.30	-2	5,161	-0.04%
2019/03/15	17	79.61	16	79.79	80.50	1	5,150	0.02%
2019/03/14	10	77.42	27.1	77.02	77.80	-17.1	4,998	-0.34%
2019/03/13	4	71.85	6	72.73	72.70	-2	4,833	-0.04%
2019/03/12	2	69.80	5.1	70.32	70.80	-3.1	4,830	-0.06%
2019/03/11	2	69.20	3	69.67	69.20	-1	5,033	-0.02%
2019/03/07	10	67.00	1	66.20	66.50	9	4,989	0.18%
2019/03/06	3	67.03	0	0.00	67.20	3	5,068	0.06%
2019/03/05	0	0.00	2	68.00	67.50	-2	5,124	-0.04%
2019/03/04	3	68.50	0	0.00	68.60	3	5,252	0.06%
2019/02/27	2	68.35	1	67.50	68.30	1	5,301	0.02%
2019/02/26	2	69.50	1	70.30	69.10	1	5,292	0.02%
2019/02/25	0	0.00	1	70.30	70.10	-1	5,336	-0.02%
2019/02/22	1	69.80	4	69.23	68.80	-3	5,313	-0.06%
2019/02/21	1	69.90	3	69.93	69.90	-2	5,302	-0.04%
2019/02/20	21	69.90	23	69.87	69.40	-2	5,246	-0.04%
2019/02/19	27	71.09	74	70.01	70.60	-47	5,206	-0.90%
2019/02/18	77	69.68	31	69.74	69.60	46	5,144	0.89%
2019/02/15	23	66.13	25	66.89	66.80	-2	5,016	-0.04%
2019/02/14	0	0.00	11	64.49	65.20	-11	4,913	-0.22%
2019/02/13	2	65.45	0	0.00	64.20	2	4,874	0.04%
2019/02/12	33	64.92	23	64.73	65.00	10	4,821	0.21%
2019/02/11	5	65.26	10	63.59	65.50	-5	4,776	-0.10%
2019/01/30	7	60.83	23	60.53	61.00	-16	4,652	-0.34%
2019/01/29	0	0.00	1	58.10	58.20	-1	4,489	-0.02%
2019/01/28	10	58.30	201	58.70	58.10	-191	4,577	-4.17%	大賣/鉅額交易
2019/01/24	1	57.40	2	57.25	57.10	-1	4,746	-0.02%
2019/01/23	1	58.10	5	57.56	57.70	-4	4,748	-0.08%
2019/01/22	7	58.40	5	57.92	57.60	2	4,736	0.04%
2019/01/21	6	58.75	4	57.98	58.90	2	4,698	0.04%
2019/01/18	4	57.15	0	0.00	57.30	4	4,629	0.09%
2019/01/17	6	58.23	2	57.40	56.80	4	4,596	0.09%
2019/01/16	35	58.19	40	57.53	59.20	-5	4,485	-0.11%
2019/01/15	4	54.65	4	54.33	54.30	0	4,288	0.00%
2019/01/10	0	0.00	9	54.11	53.60	-9	4,281	-0.21%
2019/01/09	9	53.54	1	53.50	53.30	8	4,311	0.19%
2019/01/08	4	52.58	2	52.50	53.00	2	4,316	0.05%
2019/01/07	2	52.90	21	52.34	52.50	-19	4,339	-0.44%
2019/01/04	5	48.50	4	49.49	50.90	1	4,312	0.02%
2019/01/03	10	51.00	0	0.00	50.30	10	4,344	0.23%
2019/01/02	36	52.41	29	52.58	51.70	7	4,356	0.16%
2018/12/27	0	0.00	1	49.00	49.25	-1	4,318	-0.02%
2018/12/26	2	48.05	5	48.60	48.05	-3	4,353	-0.07%
2018/12/25	2	48.55	5	48.71	48.60	-3	4,357	-0.07%
2018/12/24	2	49.65	0	0.00	49.70	2	4,344	0.05%
2018/12/22	1	48.60	1	48.10	48.95	0	4,337	0.00%
2018/12/21	2	48.83	5	48.99	48.95	-3	4,360	-0.07%
2018/12/20	1	49.55	3	49.18	49.20	-2	4,354	-0.05%
2018/12/19	0	0.00	6	49.35	49.80	-6	4,322	-0.14%
2018/12/18	0	0.00	1	50.40	50.40	-1	4,274	-0.02%
2018/12/17	20	53.60	1	53.00	52.30	19	4,222	0.45%
2018/12/14	0	0.00	3	52.50	53.30	-3	4,258	-0.07%
2018/12/13	2	52.85	0	0.00	52.50	2	4,236	0.05%
2018/12/12	17	53.55	14	53.86	53.80	3	4,180	0.07%
2018/12/11	8	52.31	4	51.73	53.20	4	4,060	0.10%
2018/12/10	2	49.93	2	50.20	50.00	0	3,929	0.00%
2018/12/07	2	49.70	2	49.45	49.40	0	3,888	0.00%
2018/12/06	9	50.99	6	49.98	48.35	3	3,858	0.08%
2018/12/05	4	53.48	52	53.24	53.50	-48	3,781	-1.27%
2018/12/04	30.1	55.41	28	55.14	55.00	2.1	3,744	0.06%
2018/12/03	50	52.70	1	53.40	53.40	49	3,482	1.41%
2018/11/30	9	48.19	3	48.40	48.60	6	3,466	0.17%
2018/11/29	6	48.60	5	49.50	48.00	1	3,443	0.03%
2018/11/27	8	46.71	8	46.86	47.15	0	3,276	0.00%
2018/11/26	1	45.00	0	0.00	45.00	1	3,144	0.03%
2018/11/23	1	42.00	0	0.00	42.25	1	3,107	0.03%
2018/11/22	0	0.00	6	44.03	43.15	-6	3,086	-0.19%
2018/11/21	2	42.23	5	41.98	42.65	-3	3,030	-0.10%
2018/11/20	7	43.19	1	43.00	43.05	6	3,028	0.20%
2018/11/19	0	0.00	2	44.18	44.00	-2	3,069	-0.07%
2018/11/16	1	44.00	0	0.00	43.50	1	3,064	0.03%
2018/11/15	3	43.50	3	43.85	44.30	0	3,057	0.00%
2018/11/14	6	45.75	0	0.00	44.35	6	3,035	0.20%
2018/11/12	3	45.73	0	0.00	44.95	3	3,031	0.10%
2018/11/07	5	46.27	5	47.18	47.10	0	2,998	0.00%
2018/11/06	1	46.20	0	0.00	45.55	1	3,001	0.03%
2018/11/05	0	0.00	2	48.00	47.30	-2	2,955	-0.07%
2018/11/02	0	0.00	3	45.65	46.00	-3	2,851	-0.11%
2018/11/01	1	40.50	4	42.69	43.20	-3	2,695	-0.11%
2018/10/31	1	38.25	0	0.00	39.60	1	2,648	0.04%
2018/10/30	1	36.50	0	0.00	37.30	1	2,699	0.04%
2018/10/29	2	36.85	0	0.00	36.75	2	2,715	0.07%
2018/10/26	1	38.00	0	0.00	37.90	1	2,722	0.04%
2018/10/25	50	38.48	0	0.00	38.20	50	2,738	1.83%
2018/10/22	0	0.00	1	40.70	40.90	-1	2,677	-0.04%
2018/10/19	1	39.45	1	39.80	40.40	0	2,662	0.00%
2018/10/18	59	42.04	12	42.37	41.85	47	2,626	1.79%
2018/10/17	3	40.83	16	41.29	41.80	-13	2,590	-0.50%
2018/10/16	4	41.55	0	0.00	41.30	4	2,532	0.16%
2018/10/15	16	41.64	2	41.50	41.50	14	2,481	0.56%
2018/10/12	6	41.57	6	41.80	41.80	0	2,424	0.00%
2018/10/11	57	42.81	1	43.15	42.75	56	2,388	2.34%
2018/10/09	9	48.00	9	47.73	47.50	0	2,318	0.00%
2018/10/08	80	49.77	0	0.00	48.90	80	2,290	3.49%
2018/10/05	3	52.23	1	53.90	51.10	2	2,254	0.09%
2018/10/04	1	55.00	2	54.50	54.60	-1	2,222	-0.04%
2018/10/03	3	57.97	0	0.00	57.20	3	2,189	0.14%
2018/10/02	0	0.00	17	59.55	59.30	-17	2,224	-0.76%
2018/10/01	2	59.00	1	59.60	60.20	1	2,296	0.04%
2018/09/28	9	58.23	9	58.50	59.00	0	2,341	0.00%
2018/09/27	6	59.13	20	58.95	58.90	-14	2,493	-0.56%
2018/09/26	11	60.41	10	59.71	59.80	1	2,505	0.04%
2018/09/25	21	62.55	1	62.20	61.70	20	2,507	0.80%
2018/09/21	3	61.20	12	60.87	62.00	-9	2,514	-0.36%
2018/09/20	10	60.89	14	60.66	60.70	-4	2,522	-0.16%
2018/09/19	0	0.00	6	62.05	62.20	-6	2,471	-0.24%
2018/09/14	6	61.52	3	61.30	62.40	3	2,550	0.12%
2018/09/13	3	59.37	8	59.21	60.50	-5	2,574	-0.19%
2018/09/12	2	58.80	7	59.66	59.70	-5	2,605	-0.19%
2018/09/11	7	60.24	5	60.22	61.00	2	2,608	0.08%
2018/09/10	7	62.06	5	59.98	61.00	2	2,632	0.08%
2018/09/07	8	66.29	2	66.60	65.50	6	2,636	0.23%
2018/09/06	1	67.60	2	67.00	67.60	-1	2,625	-0.04%
2018/09/05	1	67.50	1	67.80	68.00	0	2,653	0.00%
2018/09/04	0	0.00	1	68.20	68.80	-1	2,645	-0.04%
2018/09/03	1	67.00	6	67.08	67.20	-5	2,687	-0.19%
2018/08/31	5	66.56	0	0.00	66.20	5	2,738	0.18%
2018/08/30	4	65.60	3	66.00	67.20	1	2,813	0.04%
2018/08/29	1	66.90	0	0.00	66.50	1	2,930	0.03%
2018/08/28	1	67.30	0	0.00	67.40	1	3,205	0.03%
2018/08/24	6	64.98	6	65.48	65.80	0	3,402	0.00%
2018/08/22	0	0.00	2	68.05	67.90	-2	3,434	-0.06%
2018/08/21	1	66.50	0	0.00	66.90	1	3,500	0.03%
2018/08/20	1	66.50	1	66.00	67.00	0	3,542	0.00%
2018/08/16	4	67.93	7	68.36	68.80	-3	3,530	-0.08%
2018/08/15	3	68.30	0	0.00	68.20	3	3,538	0.08%
2018/08/13	1	69.00	1	70.10	69.50	0	3,550	0.00%
2018/08/10	1	72.00	0	0.00	71.50	1	3,523	0.03%
2018/08/09	5	71.68	2	72.00	72.00	3	3,527	0.09%
2018/08/08	0	0.00	1	70.60	70.70	-1	3,507	-0.03%
2018/08/07	3	71.07	0	0.00	71.00	3	3,490	0.09%
2018/08/06	5	74.94	3	73.67	72.20	2	3,469	0.06%
2018/08/03	1	74.10	3	74.87	76.00	-2	3,393	-0.06%
2018/08/02	2	74.30	1	76.00	73.30	1	3,375	0.03%
2018/08/01	4	73.25	4	73.65	74.20	0	3,346	0.00%
2018/07/31	1	71.20	21	71.58	72.00	-20	3,331	-0.60%
2018/07/27	20	70.89	0	0.00	70.70	20	3,323	0.60%
2018/07/25	1	70.50	0	0.00	70.90	1	3,367	0.03%
2018/07/20	0	0.00	1	71.00	71.40	-1	3,427	-0.03%
2018/07/16	1	71.10	1	71.10	71.30	0	3,682	0.00%
2018/07/13	2	72.35	6	73.07	72.00	-4	3,678	-0.11%
2018/07/12	2	71.60	0	0.00	72.60	2	3,690	0.05%
2018/07/11	3	74.10	1	75.00	73.90	2	3,701	0.05%
2018/07/10	5	74.98	5	75.24	75.90	0	3,673	0.00%
2018/07/09	0	0.00	8	73.38	74.40	-8	3,627	-0.22%
2018/07/06	2	71.35	2	71.40	71.50	0	3,574	0.00%
2018/07/05	3	73.50	3	76.20	73.80	0	3,524	0.00%
2018/07/04	1	71.40	7	71.79	72.70	-6	3,340	-0.18%
2018/07/03	6	71.12	5	72.52	70.50	1	3,322	0.03%
2018/07/02	10	71.63	5	71.70	71.60	5	3,317	0.15%
2018/06/29	2	70.90	2	71.00	71.10	0	3,321	0.00%
2018/06/28	1	70.40	3	70.67	69.90	-2	3,303	-0.06%
2018/06/27	2	68.80	0	0.00	68.90	2	3,330	0.06%
2018/06/26	0	0.00	4	68.30	68.60	-4	3,320	-0.12%
2018/06/22	2	67.65	0	0.00	66.90	2	3,334	0.06%
2018/06/21	6	69.30	1	70.20	68.50	5	3,314	0.15%
2018/06/20	3	68.83	0	0.00	69.00	3	3,296	0.09%
2018/06/19	1	69.00	1	70.00	68.80	0	3,317	0.00%
2018/06/15	4	71.78	1	73.00	70.80	3	3,321	0.09%
2018/06/14	4	72.70	4	73.33	71.80	0	3,295	0.00%
2018/06/13	2	72.50	4	72.93	72.40	-2	3,364	-0.06%
2018/06/12	5	72.12	1	72.80	72.00	4	3,403	0.12%
2018/06/11	3	70.77	3	73.73	72.40	0	3,464	0.00%
2018/06/07	2	72.80	3	72.37	71.70	-1	3,482	-0.03%
2018/06/06	4	72.55	5	73.94	73.80	-1	3,442	-0.03%
2018/06/05	5	72.18	11	74.01	71.20	-6	3,301	-0.18%
2018/06/04	2	70.60	80	69.96	70.80	-78	3,032	-2.57%
2018/06/01	20	64.08	14	64.22	64.40	6	2,888	0.21%
2018/05/31	72	64.99	21	65.03	64.20	51	2,881	1.77%
2018/05/30	26	65.30	4	65.60	64.50	22	2,843	0.77%
2018/05/29	8	67.13	5	66.82	67.10	3	2,817	0.11%
2018/05/28	1	66.60	1	66.20	66.00	0	2,936	0.00%
2018/05/23	0	0.00	15	63.23	62.80	-15	3,364	-0.45%
2018/05/22	10	62.65	0	0.00	62.40	10	3,396	0.29%
2018/05/21	5	63.60	0	0.00	63.60	5	3,516	0.14%
2018/05/17	1	63.70	0	0.00	63.80	1	3,679	0.03%
2018/05/16	1	65.10	0	0.00	64.50	1	3,738	0.03%
2018/05/08	10	65.44	15	66.10	67.30	-5	3,811	-0.13%
2018/05/07	5	65.62	0	0.00	65.00	5	3,801	0.13%
2018/05/04	1	66.20	0	0.00	65.90	1	3,792	0.03%
2018/05/03	4	67.83	3	67.13	66.10	1	3,786	0.03%
2018/05/02	0	0.00	2	69.20	67.80	-2	3,765	-0.05%
2018/04/30	0	0.00	2	66.00	66.50	-2	3,715	-0.05%
2018/04/27	2	65.15	0	0.00	63.80	2	3,688	0.05%
2018/04/24	1	56.00	13	58.38	62.90	-12	3,639	-0.33%
2018/04/23	5	62.90	0	0.00	62.00	5	3,467	0.14%
2018/04/19	1	69.10	1	68.00	68.00	0	3,398	0.00%
2018/04/18	1	68.80	1	69.10	69.20	0	3,461	0.00%
2018/04/17	3	69.37	0	0.00	68.00	3	3,436	0.09%
2018/04/13	1	72.30	0	0.00	72.80	1	3,402	0.03%
2018/04/12	0	0.00	1	73.00	72.50	-1	3,403	-0.03%
2018/04/11	1	71.40	1	71.20	71.20	0	3,392	0.00%
2018/04/09	2	70.40	1	69.50	69.50	1	3,476	0.03%
2018/04/03	1	69.10	1	71.00	71.40	0	3,462	0.00%
2018/04/02	4	70.75	2	70.50	70.00	2	3,484	0.06%
2018/03/31	2	73.00	1	72.30	71.90	1	3,472	0.03%
2018/03/30	0	0.00	6	71.67	71.50	-6	3,470	-0.17%
2018/03/29	0	0.00	0	68.60	68.60	0	3,408	0.00%
2018/03/28	6	68.30	1	69.80	67.40	5	3,386	0.15%
2018/03/27	1	71.00	0	0.00	70.20	1	3,352	0.03%
2018/03/23	1	69.00	1	71.20	70.20	0	3,332	0.00%
2018/03/22	2	75.30	0	0.00	71.90	2	3,307	0.06%
2018/03/21	1	76.00	6	74.85	76.00	-5	3,250	-0.15%
2018/03/20	5	73.48	0	0.00	73.00	5	3,194	0.16%
2018/03/19	3	71.67	7	73.37	74.50	-4	3,142	-0.13%
2018/03/16	0	0.00	6	72.12	70.50	-6	3,065	-0.20%
2018/03/15	7	69.49	0	0.00	70.70	7	3,000	0.23%
2018/03/14	1	72.00	0	0.00	71.50	1	2,949	0.03%
2018/03/13	3	72.53	4	73.80	72.40	-1	2,925	-0.03%
2018/03/12	2	71.75	7	72.57	71.70	-5	2,784	-0.18%
2018/03/09	5	71.50	0	0.00	71.50	5	2,745	0.18%
2018/03/08	4	72.03	0	0.00	71.20	4	2,753	0.15%
2018/03/06	1	73.50	0	0.00	74.00	1	2,742	0.04%
2018/03/05	2	73.70	4	74.33	73.30	-2	2,723	-0.07%
2018/03/02	3	74.13	3	75.17	74.40	0	2,746	0.00%
2018/03/01	2	76.10	6	77.78	74.80	-4	2,766	-0.14%
2018/02/27	15	76.13	23	76.88	76.50	-8	2,592	-0.31%
2018/02/26	12	74.10	25.2	76.78	77.80	-13.2	2,536	-0.52%
2018/02/23	0	0.00	2	70.95	70.80	-2	2,217	-0.09%
2018/02/22	0	0.00	6	71.53	71.50	-6	2,170	-0.28%
2018/02/21	22	72.30	4	73.28	72.10	18	2,135	0.84%
2018/02/12	4	69.25	7	70.11	69.70	-3	2,006	-0.15%
2018/02/09	3	65.57	4	67.30	67.40	-1	1,910	-0.05%
2018/02/08	0	0.00	5	67.74	67.50	-5	1,830	-0.27%
2018/02/07	2	64.30	10	66.01	64.50	-8	1,774	-0.45%
2018/02/06	0	0.00	2	63.20	63.10	-2	1,717	-0.12%
2018/01/31	6	61.37	0	0.00	62.20	6	1,734	0.35%
2018/01/30	1	63.40	0	0.00	62.90	1	1,687	0.06%
2018/01/24	2	63.50	1	63.60	63.20	1	1,764	0.06%
2018/01/22	1	64.30	0.8	64.90	65.20	0.2	1,815	0.01%
2018/01/19	3	64.27	0	0.00	64.10	3	1,829	0.16%
2018/01/18	4	65.63	1	66.00	66.00	3	1,834	0.16%
2018/01/17	3	66.73	2	67.30	66.80	1	1,856	0.05%
2018/01/16	2	68.25	0	0.00	68.40	2	1,850	0.11%
2018/01/12	1	70.40	9	68.71	67.60	-8	1,879	-0.43%
2018/01/10	1	65.60	0	0.00	64.20	1	1,851	0.05%
2018/01/09	6	66.43	0	0.00	66.20	6	1,895	0.32%
2018/01/05	2	67.80	0	0.00	67.60	2	2,009	0.10%
2018/01/04	0	0.00	6	68.68	68.50	-6	2,043	-0.29%
2018/01/03	2	66.20	6	67.55	66.50	-4	2,122	-0.19%
2018/01/02	0	0.00	1	65.30	65.80	-1	2,198	-0.05%