聯茂 (6213)-元大-永春券商分點個股進出

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
107.5
漲跌
▼8.5
漲幅
-7.33%
成交量
16,742張
產業
上市電子零組件類股
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－元大-永春券商分點個股進出

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

元大-永春券商分點個股進出
元大-永春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
2024/04/16	9.2	109.28	12	108.08	107.50	-2.9	8,395	-0.03%
2024/04/15	2	117.25	0	115.70	116.00	2	8,153	0.02%
2024/04/12	19.1	120.83	18.1	119.36	121.50	1	8,020	0.01%
2024/04/11	12.1	119.22	4	124.00	118.50	8.1	7,824	0.10%
2024/04/10	18	124.83	9.2	123.93	124.00	8.8	7,812	0.11%
2024/04/09	30	116.39	16	114.50	117.50	14	7,233	0.19%
2024/04/08	0.3	111.58	10	112.10	111.50	-9.7	6,703	-0.14%
2024/04/03	29	118.98	43	117.50	116.50	-14	6,408	-0.22%
2024/04/02	35	115.54	24.1	115.26	117.50	10.9	5,728	0.19%
2024/04/01	12.1	104.65	27	104.35	107.00	-14.9	5,015	-0.30%
2024/03/29	168	96.95	182.1	96.98	98.30	-14.1	4,421	-0.32%	大買/大賣/
2024/03/28	0	0.00	5	88.00	89.40	-5	3,870	-0.13%
2024/03/27	2	84.80	2	86.80	84.60	0	3,696	0.00%
2024/03/26	7.2	84.13	11	85.63	85.70	-3.8	3,698	-0.10%
2024/03/25	1	84.70	2	86.20	84.80	-1	3,635	-0.03%
2024/03/22	1.2	84.85	2	85.70	85.70	-0.8	3,622	-0.02%
2024/03/21	1.4	83.51	4	84.38	84.80	-2.6	3,620	-0.07%
2024/03/20	2	83.75	2	84.20	83.00	0	3,635	0.00%
2024/03/19	0	0.00	1	83.60	83.50	-1	3,659	-0.03%
2024/03/18	1.2	82.70	0	0.00	83.70	1.2	3,672	0.03%
2024/03/14	3	81.47	1	81.90	81.90	2	3,715	0.05%
2024/03/13	2	82.30	0	0.00	81.50	2	3,729	0.05%
2024/03/12	10	83.88	0.2	83.80	83.40	9.9	3,729	0.27%
2024/03/11	3	85.20	0	0.00	84.50	3	3,817	0.08%
2024/03/08	17	87.05	14	85.58	85.50	3	3,807	0.08%
2024/03/07	0.7	89.20	2	91.90	88.70	-1.3	3,762	-0.03%
2024/03/06	0.1	90.80	0	0.00	91.10	0.1	3,732	0.00%
2024/03/05	0	0.00	5	91.44	91.10	-5	3,734	-0.13%
2024/03/04	12	90.88	3	90.80	90.80	9	3,730	0.24%
2024/03/01	12	90.83	4.1	90.76	90.60	7.9	3,747	0.21%
2024/02/29	3	86.93	2	88.80	89.20	1	3,722	0.03%
2024/02/27	3	87.53	4	87.00	86.00	-1	3,707	-0.03%
2024/02/26	1	89.00	0	0.00	89.00	1	3,689	0.03%
2024/02/23	0	90.00	1	90.50	88.90	-1	3,728	-0.03%
2024/02/22	2.1	90.97	2	90.40	89.70	0.1	3,735	0.00%
2024/02/21	1.3	91.59	1	91.80	90.30	0.3	3,783	0.01%
2024/02/20	0	0.00	2	90.20	91.10	-2	3,790	-0.05%
2024/02/19	20	98.44	20	97.38	92.80	0	3,790	0.00%
2024/02/16	1	91.10	6	93.12	94.80	-5	3,690	-0.14%
2024/02/15	3	90.07	6	90.47	91.00	-3	3,687	-0.08%
2024/02/05	11	91.17	27	91.43	89.60	-16	3,690	-0.43%
2024/02/02	0	0.00	1	84.20	86.70	-1	3,620	-0.03%
2024/02/01	1	83.00	0	0.00	82.90	1	3,621	0.03%
2024/01/30	2	84.70	1	85.00	84.60	1	3,686	0.03%
2024/01/29	1	83.30	0	0.00	83.90	1	3,739	0.03%
2024/01/26	1	83.80	5	83.10	82.80	-4	3,812	-0.10%
2024/01/25	0.1	84.50	0	0.00	84.00	0.1	3,996	0.00%
2024/01/23	1	85.70	1	85.20	85.20	0	4,251	0.00%
2024/01/22	1	85.50	5	86.00	86.20	-4	4,309	-0.09%
2024/01/17	2	81.80	1	83.20	80.50	1	4,411	0.02%
2024/01/16	1	84.80	0	0.00	84.60	1	4,438	0.02%
2024/01/12	2.1	86.41	6	87.97	85.80	-4	4,632	-0.09%
2024/01/09	2	85.95	2	87.00	86.70	0	4,995	0.00%
2024/01/08	1	87.10	1.3	86.92	87.10	-0.3	5,025	-0.01%
2024/01/05	4	85.10	4	86.90	87.00	0	5,090	0.00%
2024/01/04	8	88.31	9	86.99	85.60	-1	5,041	-0.02%
2024/01/03	0	0.00	2	86.00	85.20	-2	4,974	-0.04%
2024/01/02	4	85.80	2	85.80	84.60	2	5,032	0.04%
2023/12/29	3	84.03	6	84.90	84.80	-3	5,105	-0.06%
2023/12/28	1	83.90	1	83.70	83.70	0	5,144	0.00%
2023/12/26	1	82.90	1	82.60	82.60	0	5,566	0.00%
2023/12/25	1	83.10	1	82.90	82.90	0	5,698	0.00%
2023/12/22	2	83.00	0	0.00	82.40	2	5,777	0.03%
2023/12/21	0	0.00	5	82.64	82.80	-5	5,963	-0.08%
2023/12/18	0	0.00	1	82.30	82.30	-1	6,344	-0.02%
2023/12/15	0	0.00	2	83.60	84.50	-2	6,388	-0.03%
2023/12/14	0	0.00	6	84.13	84.30	-6	6,420	-0.09%
2023/12/13	2	81.60	0	0.00	81.60	2	6,384	0.03%
2023/12/12	1	82.80	0	0.00	82.20	1	6,416	0.02%
2023/12/11	0	0.00	2	84.10	83.50	-2	6,444	-0.03%
2023/12/08	0	83.00	2	83.50	82.80	-2	6,443	-0.03%
2023/12/07	1	80.80	1	81.20	81.20	0	6,451	0.00%
2023/12/06	12	82.68	1	81.80	82.00	11	6,465	0.17%
2023/12/04	0	0.00	2	86.80	87.10	-2	6,510	-0.03%
2023/12/01	4	86.15	0	0.00	87.00	4	6,698	0.06%
2023/11/30	8	89.19	5	89.10	88.70	3	7,014	0.04%
2023/11/29	1	90.00	1	90.30	88.20	0	7,394	0.00%
2023/11/28	6	87.58	6	88.68	88.90	0	7,714	0.00%
2023/11/27	4	86.00	0	0.00	85.50	4	8,433	0.05%
2023/11/24	1	87.50	0	0.00	87.20	1	9,029	0.01%
2023/11/22	0.6	89.62	0.7	89.04	89.90	-0.1	9,316	0.00%
2023/11/21	2.1	90.38	7.1	90.37	90.60	-5	9,307	-0.05%
2023/11/20	2.6	90.92	2	90.50	90.80	0.6	9,322	0.01%
2023/11/17	3.2	89.43	0	0.00	89.70	3.2	9,256	0.03%
2023/11/16	1	88.50	0	0.00	88.50	1	9,366	0.01%
2023/11/15	7	88.39	14.2	89.14	89.80	-7.2	9,390	-0.08%
2023/11/14	11.2	87.15	5.2	86.45	86.80	6	9,363	0.06%
2023/11/13	1.2	87.44	2	89.50	87.30	-0.8	9,343	-0.01%
2023/11/10	3.3	86.85	6	87.10	87.20	-2.7	9,237	-0.03%
2023/11/08	5	83.40	1	83.00	83.10	4	8,966	0.04%
2023/11/07	2	83.15	0	0.00	84.00	2	8,941	0.02%
2023/11/06	0	0.00	1	82.80	83.10	-1	8,904	-0.01%
2023/11/02	8	81.70	9	81.70	81.10	-1	8,803	-0.01%
2023/11/01	2	80.00	1	79.30	80.20	1	8,687	0.01%
2023/10/31	1	78.70	0	0.00	75.90	1	8,540	0.01%
2023/10/30	1	80.10	1	79.20	79.20	0	8,509	0.00%
2023/10/27	2	80.80	1	80.80	80.10	1	8,493	0.01%
2023/10/26	5	80.94	4	80.65	80.40	1	8,546	0.01%
2023/10/25	6	83.02	5	83.58	83.00	1	8,644	0.01%
2023/10/24	1	80.40	8	82.44	83.00	-7	8,934	-0.08%
2023/10/23	8	79.31	5	79.44	78.60	3	9,231	0.03%
2023/10/20	1	77.20	3	79.13	80.00	-2	9,253	-0.02%
2023/10/19	3	77.33	2	78.00	76.90	1	9,169	0.01%
2023/10/18	12	80.42	6	79.70	79.00	6	9,114	0.07%
2023/10/17	6	86.62	3	87.13	86.30	3	9,011	0.03%
2023/10/16	0	0.00	1	88.50	89.30	-1	8,989	-0.01%
2023/10/13	8.3	91.81	8	91.29	90.60	0.3	9,086	0.00%
2023/10/12	2	94.70	0	0.00	94.50	2	9,057	0.02%
2023/10/11	3	97.73	3.5	97.40	94.40	-0.5	9,041	-0.01%
2023/10/06	6	95.65	3	95.20	95.10	3	8,904	0.03%
2023/10/05	1	95.50	2	95.85	94.80	-1	8,794	-0.01%
2023/10/04	0	0.00	2	93.45	93.90	-2	8,686	-0.02%
2023/10/03	27	95.36	15	96.49	94.40	12	8,606	0.14%
2023/10/02	12	93.33	11	93.16	94.20	1	8,398	0.01%
2023/09/28	10	89.93	12.1	90.96	91.20	-2.1	8,187	-0.03%
2023/09/27	0	0.00	2	88.60	89.50	-2	8,052	-0.02%
2023/09/26	8.1	89.40	6	90.22	87.60	2.1	7,972	0.03%
2023/09/25	1	86.40	2	88.55	89.10	-1	7,783	-0.01%
2023/09/22	7	84.77	8	85.61	86.10	-1	7,668	-0.01%
2023/09/21	2	81.70	0	0.00	81.10	2	7,431	0.03%
2023/09/19	2	82.55	10	83.83	82.50	-8	7,303	-0.11%
2023/09/18	2	86.40	0	0.00	85.60	2	7,240	0.03%
2023/09/15	1	87.50	2.1	87.43	87.40	-1.1	7,212	-0.02%
2023/09/14	2.1	86.42	0	0.00	86.80	2.1	7,154	0.03%
2023/09/13	1	85.30	1	85.90	85.30	0	7,103	0.00%
2023/09/11	1	89.20	0	0.00	87.00	1	7,017	0.01%
2023/09/08	7	89.89	5	90.72	90.60	2	6,977	0.03%
2023/09/07	10	92.69	41.1	92.53	92.30	-31.1	6,860	-0.45%
2023/09/06	9	94.16	12	94.52	94.30	-3	6,786	-0.04%
2023/09/05	38	94.47	26	95.15	94.90	12	6,575	0.18%
2023/09/04	43.5	94.41	12	91.31	90.20	31.5	6,214	0.51%
2023/09/01	6	97.72	15	97.68	96.60	-9	5,864	-0.15%
2023/08/31	26.1	98.29	18.5	98.32	98.40	7.6	5,502	0.14%
2023/08/30	18	90.87	30	92.49	96.40	-12	4,725	-0.25%
2023/08/29	16	88.13	16	87.79	87.70	0	4,088	0.00%
2023/08/28	2	82.90	2	83.00	83.00	0	3,758	0.00%
2023/08/25	3	82.73	3	82.07	82.70	0	3,720	0.00%
2023/08/24	3	83.50	4	83.18	82.90	-1	3,679	-0.03%
2023/08/23	2	81.70	2	81.30	81.30	0	3,611	0.00%
2023/08/22	12	83.84	10	81.66	81.60	2	3,604	0.06%
2023/08/21	1	82.80	4	82.70	82.30	-3	3,464	-0.09%
2023/08/18	5	79.82	6	80.70	79.30	-1	3,386	-0.03%
2023/08/17	2	78.95	6	78.83	80.00	-4	3,273	-0.12%
2023/08/15	0	0.00	2	72.90	73.40	-2	3,220	-0.06%
2023/08/11	2	74.10	6	73.73	73.60	-4	3,207	-0.12%
2023/08/09	4	75.80	4	76.13	75.70	0	3,202	0.00%
2023/08/08	5	75.96	2	76.45	75.70	3	3,200	0.09%
2023/08/07	11	78.65	5	78.38	78.80	6	3,205	0.19%
2023/08/02	2	78.65	5	77.64	75.70	-3	3,155	-0.10%
2023/08/01	2	78.50	0	0.00	77.70	2	3,066	0.07%
2023/07/31	9	79.04	9	78.67	79.20	0	3,016	0.00%
2023/07/28	7	82.26	3	83.93	81.70	4	2,893	0.14%
2023/07/27	17	86.34	31.1	89.25	83.50	-14.1	2,734	-0.51%
2023/07/26	46.1	85.89	20	86.13	82.20	26.1	2,363	1.10%
2023/07/25	2	83.90	12	83.09	85.90	-10	1,976	-0.51%
2023/07/24	6	78.30	6	78.37	78.10	0	1,902	0.00%
2023/07/21	2	78.10	6	77.37	78.30	-4	1,858	-0.22%
2023/07/20	12	78.98	7	79.10	77.80	5	1,825	0.27%
2023/07/19	5	78.40	11	78.13	78.10	-6	1,687	-0.36%
2023/07/18	13	77.62	8.2	77.16	78.00	4.8	1,612	0.30%
2023/07/17	9	75.76	3	75.13	75.60	6	1,464	0.41%
2023/07/14	3	71.87	2	72.05	72.00	1	1,421	0.07%
2023/07/13	4	70.23	4.3	70.71	70.70	-0.3	1,413	-0.02%
2023/07/12	0	0.00	2.1	68.14	68.00	-2.1	1,374	-0.15%
2023/07/10	0	0.00	0.1	67.20	66.60	-0.1	1,370	-0.01%
2023/07/06	1	70.10	0	0.00	70.00	1	1,370	0.07%
2023/07/05	0.3	70.40	0	70.50	70.00	0.3	1,361	0.02%
2023/07/04	1.2	69.96	0	0.00	70.10	1.2	1,364	0.09%
2023/07/03	0	0.00	1	70.20	70.00	-1	1,370	-0.07%
2023/06/30	0	0.00	1	69.00	69.10	-1	1,376	-0.07%
2023/06/28	1	68.80	0	0.00	68.30	1	1,423	0.07%
2023/06/21	2	70.65	0	0.00	71.00	2	1,481	0.13%
2023/06/19	1	71.40	0	0.00	71.00	1	1,495	0.07%
2023/06/16	0	0.00	1	72.50	71.70	-1	1,504	-0.07%
2023/06/15	10	72.52	11	72.18	72.00	-1	1,502	-0.07%
2023/06/14	1	73.50	1	73.60	73.30	0	1,494	0.00%
2023/06/13	9	71.48	8	71.80	71.90	1	1,472	0.07%
2023/06/12	0	0.00	2	71.80	71.70	-2	1,470	-0.14%
2023/06/08	8	72.45	8	71.51	71.20	0	1,481	0.00%
2023/06/07	3	72.33	3	72.50	72.70	0	1,501	0.00%
2023/06/05	1	71.40	1	71.90	71.80	0	1,464	0.00%
2023/06/02	3	71.73	3	72.10	71.60	0	1,464	0.00%
2023/05/31	5	72.08	2	72.10	72.10	3	1,494	0.20%
2023/05/30	4	72.10	5	72.34	72.70	-1	1,487	-0.07%
2023/05/29	5	71.64	5	71.98	72.30	0	1,474	0.00%
2023/05/26	6	70.08	6	69.00	69.00	0	1,465	0.00%
2023/05/25	4	71.20	3	70.70	70.70	1	1,457	0.07%
2023/05/24	3	71.70	2	71.10	71.10	1	1,461	0.07%
2023/05/23	2	71.10	2	71.80	71.80	0	1,459	0.00%
2023/05/22	3	71.13	7.1	70.45	70.80	-4.1	1,457	-0.28%
2023/05/19	2	68.20	1	68.70	68.70	1	1,410	0.07%
2023/05/18	2	67.40	2	67.90	68.20	0	1,414	0.00%
2023/05/16	2	65.90	7	67.37	67.10	-5	1,442	-0.35%
2023/05/12	0	64.70	0	0.00	64.50	0	1,467	0.00%
2023/05/11	5	63.28	0	0.00	63.40	5	1,495	0.33%
2023/05/10	8.1	66.04	0	0.00	65.50	8.1	1,464	0.55%
2023/05/05	1	70.50	1	71.40	70.40	0	1,476	0.00%
2023/05/04	0	0.00	0.8	69.50	69.40	-0.8	1,518	-0.05%
2023/05/02	0	0.00	4	70.60	70.40	-4	1,723	-0.23%
2023/04/28	5	70.48	5	69.90	69.90	0	1,752	0.00%
2023/04/27	4	70.60	4	70.80	70.10	0	1,748	0.00%
2023/04/26	1	67.50	1	67.90	68.10	0	1,766	0.00%
2023/04/25	2	69.30	3	69.10	69.10	-1	1,757	-0.06%
2023/04/24	5	71.80	5	72.20	71.50	0	1,736	0.00%
2023/04/21	1	72.20	18	72.82	72.20	-17	1,731	-0.98%
2023/04/20	0	0.00	1	74.10	74.10	-1	1,724	-0.06%
2023/04/19	2	74.80	1	75.00	74.60	1	1,765	0.06%
2023/04/18	11	77.50	1	76.80	76.70	10	1,737	0.58%
2023/04/17	2	78.30	2	78.65	78.40	0	1,731	0.00%
2023/04/14	1	78.10	1	77.90	77.90	0	1,729	0.00%
2023/04/13	2	77.10	0	0.00	76.90	2	1,722	0.12%
2023/04/12	1	78.30	0	0.00	78.30	1	1,715	0.06%
2023/04/11	5	78.38	5	78.76	78.80	0	1,708	0.00%
2023/04/10	0	0.00	1	77.70	78.00	-1	1,702	-0.06%
2023/04/07	3	77.10	0	0.00	76.70	3	1,695	0.18%
2023/04/06	1	77.30	0	0.00	77.60	1	1,686	0.06%
2023/03/30	3	78.33	2	78.80	78.30	1	1,679	0.06%
2023/03/29	0	0.00	2	78.00	77.30	-2	1,664	-0.12%
2023/03/24	0	0.00	1	77.50	77.50	-1	1,675	-0.06%
2023/03/22	2	76.10	2	76.40	76.40	0	1,669	0.00%
2023/03/17	1	75.10	0	0.00	74.30	1	1,732	0.06%
2023/03/15	5	75.36	5	74.90	74.90	0	1,832	0.00%
2023/03/09	2	77.45	4	77.95	77.50	-2	2,000	-0.10%
2023/03/07	1	78.20	0	0.00	78.20	1	2,017	0.05%
2023/03/06	0	0.00	1	77.50	78.40	-1	2,025	-0.05%
2023/03/02	2	74.40	2	74.60	74.70	0	2,117	0.00%
2023/02/23	3	75.60	2	76.70	76.60	1	2,349	0.04%
2023/02/21	3	77.33	2	77.40	77.40	1	2,466	0.04%
2023/02/20	2	77.70	2	78.40	78.40	0	2,663	0.00%
2023/02/16	0.1	78.40	0	78.10	78.50	0	2,767	0.00%
2023/02/15	2	77.35	1	76.80	76.80	1	2,880	0.03%
2023/02/10	2	76.55	1	75.90	75.90	1	2,976	0.03%
2023/02/09	1.4	78.34	0	0.00	78.10	1.4	3,002	0.05%
2023/02/08	3	79.77	3	79.70	79.70	0	3,114	0.00%
2023/02/07	1	79.50	2	79.60	79.60	-1	3,352	-0.03%
2023/02/06	4	80.25	4	79.40	79.40	0	3,448	0.00%
2023/02/03	5	81.88	5	81.94	81.90	0	3,419	0.00%
2023/02/02	0	0.00	1	82.70	82.70	-1	3,401	-0.03%
2023/02/01	0	82.70	3	83.00	82.80	-3	3,352	-0.09%
2023/01/31	4	81.50	2	79.20	81.10	2	3,291	0.06%
2023/01/30	3	75.80	3	76.13	76.10	0	3,170	0.00%
2023/01/16	2	76.20	2	74.90	73.20	0	3,150	0.00%
2023/01/12	0	0.00	2	75.25	74.90	-2	3,118	-0.06%
2023/01/11	3	75.90	3	76.00	76.00	0	3,121	0.00%
2023/01/10	3	76.00	4	76.48	76.30	-1	3,126	-0.03%
2023/01/09	4.6	76.95	0	0.00	76.70	4.6	3,121	0.15%
2023/01/05	5	74.38	5	73.10	73.10	0	3,137	0.00%
2022/12/30	0	0.00	0.1	71.80	72.60	-0.1	3,141	0.00%
2022/12/29	0.1	71.50	0	0.00	71.80	0.1	3,140	0.00%
2022/12/28	2	72.20	1	71.50	71.50	1	3,153	0.03%
2022/12/27	2.1	72.80	2	73.00	73.00	0.1	3,156	0.00%
2022/12/23	1	72.10	0	0.00	71.90	1	3,184	0.03%
2022/12/21	1	70.90	2	71.70	71.00	-1	3,214	-0.03%
2022/12/20	1	73.50	3	72.27	72.20	-2	3,216	-0.06%
2022/12/19	1	74.00	4	74.65	74.00	-3	3,227	-0.09%
2022/12/16	1	75.10	1	74.90	73.50	0	3,217	0.00%
2022/12/15	3	77.10	3	77.10	77.10	0	3,197	0.00%
2022/12/14	0	0.00	2.2	76.96	77.10	-2.2	3,213	-0.07%
2022/12/13	0	0.00	1	76.70	76.50	-1	3,223	-0.03%
2022/12/12	0.1	75.50	0	0.00	76.50	0.1	3,246	0.00%
2022/12/09	2	76.55	1	76.40	76.40	1	3,457	0.03%
2022/12/08	4	75.30	2	75.80	76.50	2	3,450	0.06%
2022/12/07	0	0.00	3	73.20	72.30	-3	3,413	-0.09%
2022/12/06	6	77.20	2	76.20	75.20	4	3,369	0.12%
2022/12/05	0.1	77.60	3	77.73	77.10	-2.9	3,295	-0.09%
2022/12/02	5	77.88	0	0.00	76.80	5	3,276	0.15%
2022/12/01	12	76.73	51	76.83	76.30	-39	3,259	-1.20%
2022/11/30	1	75.91	0	0.00	76.20	1	3,217	0.03%
2022/11/28	1	74.90	0	0.00	75.30	1	3,192	0.03%
2022/11/25	12	76.22	12	75.06	75.00	0	3,183	0.00%
2022/11/24	3	77.10	4.4	77.15	77.20	-1.4	3,155	-0.04%
2022/11/23	15	75.87	7	76.07	76.30	8	3,090	0.26%
2022/11/22	7	73.87	3	73.90	73.90	4	2,927	0.14%
2022/11/18	8	75.41	3	74.90	73.50	5	2,894	0.17%
2022/11/17	21	75.07	24	73.50	74.60	-3	2,884	-0.10%
2022/11/16	5	74.88	4	75.52	75.10	1	2,832	0.04%
2022/11/15	0	0.00	1	71.50	71.50	-1	2,654	-0.04%
2022/11/14	4	70.65	4	70.20	70.10	0	2,625	0.00%
2022/11/11	5	68.20	6	70.97	70.30	-1	2,613	-0.04%
2022/11/10	2	68.50	0	0.00	68.50	2	2,520	0.08%
2022/11/09	7	68.31	14	68.33	68.20	-7	2,479	-0.28%
2022/11/08	4	67.50	6	68.03	68.30	-2	2,445	-0.08%
2022/11/07	11.2	67.71	15	67.60	67.30	-3.8	2,410	-0.16%
2022/11/04	37.2	67.28	30	66.88	67.80	7.2	2,359	0.31%
2022/11/03	15	64.29	6	66.05	66.70	9	2,214	0.41%
2022/11/02	29	59.04	4	59.80	61.20	25	1,993	1.25%
2022/10/26	0	0.00	10	52.60	52.50	-10	2,068	-0.48%
2022/10/19	1	56.20	2	56.15	55.70	-1	2,181	-0.05%
2022/10/18	4	55.60	0	0.00	55.80	4	2,193	0.18%
2022/10/14	1.1	54.63	0	0.00	55.00	1.1	2,290	0.05%
2022/10/13	0.1	53.07	0	0.00	51.80	0.1	2,306	0.00%
2022/10/11	3	55.67	2	55.85	55.00	1	2,288	0.04%
2022/10/06	0	0.00	1	59.60	59.70	-1	2,298	-0.04%
2022/09/30	0	0.00	1	58.50	58.50	-1	2,397	-0.04%
2022/09/29	0.1	59.90	0	0.00	59.60	0.1	2,433	0.00%
2022/09/28	0	0.00	2	61.40	60.10	-2	2,452	-0.08%
2022/09/27	0	0.00	1	63.10	62.80	-1	2,464	-0.04%
2022/09/26	0.1	64.70	1	65.00	63.80	-0.9	2,488	-0.04%
2022/09/23	4	67.45	4	67.20	67.20	0	2,497	0.00%
2022/09/22	0	0.00	0.2	67.40	67.30	-0.2	2,534	-0.01%
2022/09/21	0	68.60	0.1	68.70	68.10	-0.1	2,542	0.00%
2022/09/20	5	69.18	5.4	68.92	68.90	-0.4	2,534	-0.02%
2022/09/19	0	70.10	0.3	69.80	69.50	-0.3	2,520	-0.01%
2022/09/16	15	70.99	2	72.30	70.40	13	2,486	0.52%
2022/09/15	4.1	69.08	4	69.40	69.40	0.1	2,275	0.00%
2022/09/13	5	68.10	5	68.40	68.40	0	2,257	0.00%
2022/09/07	0	0.00	2	67.00	66.90	-2	2,287	-0.09%
2022/08/29	1	65.50	0	0.00	66.10	1	2,190	0.05%
2022/08/25	5	67.88	3	67.40	67.40	2	2,177	0.09%
2022/08/24	2	69.20	0	0.00	67.90	2	2,173	0.09%
2022/08/22	2	67.60	2	67.50	66.80	0	2,105	0.00%
2022/08/19	0	0.00	1	68.30	68.60	-1	2,064	-0.05%
2022/08/18	6	67.30	5	66.90	66.90	1	2,032	0.05%
2022/08/17	7	69.64	9	69.57	69.60	-2	1,981	-0.10%
2022/08/16	3	67.93	2	68.00	68.00	1	1,948	0.05%
2022/08/15	4	67.28	3	67.67	68.00	1	1,939	0.05%
2022/08/12	2.2	64.88	2	66.00	66.10	0.2	1,922	0.01%
2022/08/11	3	65.43	3	64.50	64.50	0	1,906	0.00%
2022/08/10	1	63.32	2	63.90	64.40	-1	1,898	-0.05%
2022/08/09	3	61.13	4	63.50	63.70	-1	1,887	-0.05%
2022/08/08	1	60.30	0	0.00	61.70	1	1,864	0.05%
2022/08/05	4	61.70	4	61.43	61.40	0	1,844	0.00%
2022/08/04	0	0.00	3	61.30	61.40	-3	1,803	-0.17%
2022/08/03	11	66.32	9	64.97	64.90	2	1,736	0.12%
2022/08/02	0	0.00	1	70.00	69.60	-1	1,678	-0.06%
2022/07/29	11	71.82	11	71.00	71.00	0	1,652	0.00%
2022/07/28	2	73.00	2	72.90	72.90	0	1,605	0.00%
2022/07/27	2	71.10	2	73.00	73.10	0	1,578	0.00%
2022/07/26	2	74.60	2	73.20	73.20	0	1,537	0.00%
2022/07/25	5	75.00	5	74.80	74.80	0	1,513	0.00%
2022/07/22	6	74.15	2	74.75	74.90	4	1,490	0.27%
2022/07/21	4	74.90	2	75.90	76.30	2	1,427	0.14%
2022/07/20	10	75.22	2	75.70	74.60	8	1,397	0.57%
2022/07/19	2	72.95	0	0.00	73.00	2	1,362	0.15%
2022/07/13	1	71.60	0	0.00	71.90	1	1,325	0.08%
2022/07/08	0.1	71.00	0	0.00	70.80	0.1	1,292	0.01%
2022/07/07	0	0.00	2	66.90	67.10	-2	1,276	-0.16%
2022/07/06	2	68.10	5	68.72	68.00	-3	1,246	-0.24%
2022/07/05	0	0.00	2	69.70	70.90	-2	1,222	-0.16%
2022/07/04	2	71.00	0	0.00	68.90	2	1,195	0.17%
2022/07/01	1	69.70	1	70.60	68.40	0	1,188	0.00%
2022/06/30	0	0.00	1	73.80	71.80	-1	1,157	-0.09%
2022/06/28	1	81.80	0	0.00	81.60	1	1,079	0.09%
2022/06/23	1	83.10	0	0.00	81.90	1	1,075	0.09%
2022/06/17	0	0.00	0.5	88.58	88.80	-0.5	1,066	-0.05%
2022/06/15	0	0.00	1	98.50	95.50	-1	1,071	-0.09%
2022/06/14	1	97.10	0	0.00	98.40	1	1,100	0.09%
2022/06/13	1	100.00	1	99.90	100.00	0	1,117	0.00%
2022/06/02	0	0.00	2	103.00	103.50	-2	1,211	-0.17%
2022/06/01	1	105.50	0	0.00	103.50	1	1,266	0.08%
2022/05/24	1	100.50	0	0.00	100.00	1	1,305	0.08%
2022/05/10	0.1	97.70	0	0.00	101.00	0.1	1,464	0.01%
2022/05/09	0	0.00	5	100.50	99.60	-5	1,507	-0.33%
2022/05/06	2	101.00	0	0.00	101.50	2	1,527	0.13%
2022/05/05	0	0.00	1	106.00	105.00	-1	1,524	-0.07%
2022/05/04	2	105.50	3	106.00	105.00	-1	1,545	-0.06%
2022/04/26	1	101.50	0	0.00	102.00	1	1,654	0.06%
2022/04/25	0.4	102.50	4	102.50	101.50	-3.6	1,697	-0.21%
2022/04/18	0	0.00	0.3	104.00	106.00	-0.3	1,747	-0.02%
2022/04/13	2	107.00	0.5	107.50	107.50	1.5	1,825	0.08%
2022/04/12	0.4	111.61	0	0.00	109.00	0.4	1,849	0.02%
2022/04/07	2	117.50	0	0.00	116.50	2	2,128	0.09%
2022/03/30	5	121.00	1	120.50	121.00	4	2,355	0.17%
2022/03/25	1	122.50	0	0.00	122.00	1	2,618	0.04%
2022/03/24	1	122.00	11	121.91	122.00	-10	2,634	-0.38%
2022/03/22	1	119.00	0	0.00	122.00	1	2,650	0.04%
2022/03/21	0	0.00	1	119.50	121.00	-1	2,659	-0.04%
2022/03/18	8	116.00	4	114.50	117.00	4	2,658	0.15%
2022/03/17	1	118.00	1	117.50	116.00	0	2,643	0.00%
2022/03/16	4.1	113.78	3	113.00	113.50	1.1	2,649	0.04%
2022/03/11	1	120.50	0	0.00	120.00	1	2,662	0.04%
2022/03/10	1	123.50	0	0.00	123.00	1	2,663	0.04%
2022/03/08	0	0.00	2	123.00	120.50	-2	2,697	-0.07%
2022/03/07	5	122.40	3	122.33	121.50	2	2,688	0.07%
2022/03/01	3	129.00	1	129.50	129.00	2	2,895	0.07%
2022/02/24	2	127.25	5	127.20	127.50	-3	3,097	-0.10%
2022/02/22	1	127.50	0	0.00	130.00	1	3,181	0.03%
2022/02/16	2	130.50	1	130.00	130.00	1	3,274	0.03%
2022/02/15	1	131.00	1	132.00	130.50	0	3,279	0.00%
2022/02/14	1	129.00	0	0.00	128.00	1	3,310	0.03%
2022/02/11	1	131.50	1	130.50	131.00	0	3,300	0.00%
2022/02/09	0	0.00	1	133.50	134.00	-1	3,333	-0.03%
2022/02/08	0	0.00	1	130.50	130.50	-1	3,327	-0.03%
2022/02/07	2	126.00	0	0.00	127.50	2	3,345	0.06%
2022/01/26	1	125.50	2	127.50	125.00	-1	3,408	-0.03%
2022/01/25	6.2	127.85	1.1	126.77	126.50	5.1	3,431	0.15%
2022/01/21	0.1	132.50	0	0.00	130.50	0.1	3,516	0.00%
2022/01/20	1	131.50	0	0.00	132.00	1	3,580	0.03%
2022/01/19	0	0.00	5	132.80	133.50	-5	3,673	-0.14%
2022/01/18	2	134.25	9.2	135.87	133.00	-7.2	3,766	-0.19%
2022/01/17	1.2	129.25	2	131.25	132.50	-0.8	3,756	-0.02%
2022/01/14	0	0.00	7	127.86	130.00	-7	3,787	-0.18%
2022/01/13	3	131.17	0	0.00	130.50	3	3,876	0.08%
2022/01/12	1	131.50	0	0.00	132.50	1	3,928	0.03%
2022/01/11	1.2	132.42	1	132.50	132.50	0.2	4,007	0.00%
2022/01/10	2	131.75	0	0.00	132.00	2	4,062	0.05%
2022/01/07	10	131.90	1	130.50	131.50	9	4,275	0.21%
2022/01/06	1	135.50	0	138.00	136.00	1	4,244	0.02%
2022/01/05	2	137.00	4	136.88	139.50	-2	4,282	-0.05%
2022/01/04	5	141.60	1.1	141.88	138.50	3.9	4,343	0.09%
2022/01/03	12	142.71	7	144.43	141.00	5	4,405	0.11%
2021/12/30	23.1	141.55	25.2	144.26	142.00	-2.1	4,492	-0.05%
2021/12/29	2	139.75	4	138.88	139.50	-2	4,709	-0.04%
2021/12/28	1	135.50	8	136.81	137.00	-7	4,773	-0.15%
2021/12/27	4	134.75	1	134.99	134.50	3	4,847	0.06%
2021/12/24	4	138.38	2.2	135.11	135.00	1.8	4,984	0.04%
2021/12/23	3	137.34	19.1	139.75	138.00	-16.1	5,076	-0.32%
2021/12/22	1	131.00	0	0.00	132.00	1	5,060	0.02%
2021/12/21	2	130.25	6	130.58	131.00	-4	5,297	-0.08%
2021/12/20	1	128.00	1.2	129.43	128.50	-0.2	5,481	0.00%
2021/12/15	0	0.00	1	126.00	126.00	-1	6,463	-0.02%
2021/12/14	3	126.00	4	126.50	125.50	-1	6,976	-0.01%
2021/12/10	21	128.74	4	130.75	129.00	17	7,508	0.23%
2021/12/09	0	0.00	1	128.00	128.50	-1	7,461	-0.01%
2021/12/08	1	128.50	1	128.00	128.00	0	7,456	0.00%
2021/12/07	0	0.00	4	129.00	128.00	-4	7,474	-0.05%
2021/12/03	1	129.00	2	129.00	129.00	-1	7,522	-0.01%
2021/12/02	0	0.00	1	127.50	128.00	-1	7,541	-0.01%
2021/12/01	1	126.50	13	128.35	129.50	-12	7,644	-0.16%
2021/11/30	1	127.50	4	127.00	127.00	-3	7,647	-0.04%
2021/11/29	1	124.50	0	0.00	125.00	1	7,727	0.01%
2021/11/26	3	127.67	0	0.00	126.50	3	7,818	0.04%
2021/11/25	8.2	130.96	1	129.00	130.00	7.2	7,770	0.09%
2021/11/24	2	132.75	14	131.43	133.50	-12	7,632	-0.16%
2021/11/23	3	128.00	1	126.50	127.50	2	7,436	0.03%
2021/11/22	1	125.50	0	0.00	129.00	1	7,428	0.01%
2021/11/19	2	126.00	0	0.00	125.00	2	7,390	0.03%
2021/11/18	2	127.25	0	0.00	127.50	2	7,340	0.03%
2021/11/16	1	127.50	2	128.50	127.50	-1	7,295	-0.01%
2021/11/15	1	129.00	0	0.00	129.00	1	7,281	0.01%
2021/11/12	5	127.50	3	127.00	127.00	2	7,287	0.03%
2021/11/11	4	128.00	0	128.00	127.50	4	7,279	0.05%
2021/11/09	1	128.50	1	129.50	129.00	0	7,311	0.00%
2021/11/08	2	128.78	11	129.36	128.50	-9	7,272	-0.12%
2021/11/05	2	132.00	6	132.75	131.50	-4	7,261	-0.06%
2021/11/04	3	132.00	9	132.00	131.00	-6	7,244	-0.08%
2021/11/03	10	131.95	7	132.07	131.50	3	7,220	0.04%
2021/11/02	20	128.73	0	0.00	128.00	20	7,170	0.28%
2021/11/01	13.2	128.84	1	128.50	129.00	12.2	7,138	0.17%
2021/10/29	6.2	130.16	2	131.25	128.50	4.2	7,142	0.06%
2021/10/28	0.1	129.00	2	128.50	129.00	-1.9	7,075	-0.03%
2021/10/27	5	127.70	2	129.00	128.00	3	7,004	0.04%
2021/10/26	6	130.50	2	129.00	128.50	4	6,948	0.06%
2021/10/25	1	132.50	0	0.00	132.00	1	6,894	0.01%
2021/10/22	2	133.00	4	133.75	134.00	-2	6,911	-0.03%
2021/10/21	5	131.30	2	132.25	132.00	3	6,891	0.04%
2021/10/20	3	133.83	0	0.00	133.50	3	6,784	0.04%
2021/10/19	4	135.75	3	136.83	135.00	1	6,727	0.01%
2021/10/18	10	134.95	7	135.79	136.50	3	6,660	0.05%
2021/10/15	11	133.77	14	134.21	137.50	-3	6,615	-0.05%
2021/10/14	1	129.00	1	129.00	129.00	0	6,450	0.00%
2021/10/13	2	126.00	6	128.08	128.00	-4	6,579	-0.06%
2021/10/12	8	131.56	5	134.20	130.00	3	6,596	0.05%
2021/10/08	3.1	129.68	5	131.70	131.00	-1.9	6,553	-0.03%
2021/10/07	6	132.42	34	132.19	132.00	-28	6,464	-0.43%
2021/10/06	13.3	134.17	34	133.43	132.00	-20.8	6,318	-0.33%
2021/10/05	13	142.69	4	140.25	143.00	9	5,979	0.15%
2021/10/04	3	138.83	5	140.00	139.00	-2	5,891	-0.03%
2021/10/01	10.1	139.78	65	139.58	139.00	-54.9	5,810	-0.94%
2021/09/30	6	146.92	52	144.11	145.00	-46	5,684	-0.81%
2021/09/29	91	145.55	88.5	144.69	144.50	2.5	5,556	0.04%
2021/09/28	80.5	148.99	121	150.21	153.00	-40.5	5,462	-0.74%	大賣/
2021/09/27	182	156.43	6	156.67	156.00	176	5,198	3.39%	大買/鉅額交易
2021/09/24	42	164.44	6	165.92	166.50	36	4,978	0.72%
2021/09/23	13	164.19	25	165.58	167.00	-12	4,785	-0.25%
2021/09/22	10	157.55	11	157.18	157.00	-1	4,389	-0.02%
2021/09/17	15	156.67	25.3	157.27	160.00	-10.3	4,134	-0.25%
2021/09/16	31	148.23	53	150.22	151.50	-22	3,591	-0.61%
2021/09/15	0	0.00	17	142.09	142.00	-17	3,144	-0.54%
2021/09/13	10	140.00	10	137.50	137.50	0	3,079	0.00%
2021/09/10	1	140.00	0	0.00	138.50	1	3,093	0.03%
2021/09/09	0	0.00	3	135.67	136.50	-3	3,073	-0.10%
2021/09/08	4	134.50	3	131.50	131.50	1	3,053	0.03%
2021/09/07	2	137.50	0	0.00	138.50	2	3,003	0.07%
2021/09/06	20	140.58	2	140.25	138.00	18	3,013	0.60%
2021/09/03	1	140.00	2	140.25	140.00	-1	2,975	-0.03%
2021/09/02	0	141.50	0	0.00	140.00	0	3,111	0.00%
2021/09/01	0	0.00	14	141.64	142.50	-14	3,053	-0.46%
2021/08/31	0	0.00	6	132.00	132.00	-6	2,914	-0.21%
2021/08/30	8	130.69	1	130.50	131.00	7	2,910	0.24%
2021/08/27	0	0.00	3	130.50	130.00	-3	2,912	-0.10%
2021/08/26	10	129.00	8	130.25	129.50	2	2,909	0.07%
2021/08/24	0	0.00	1	132.00	130.50	-1	2,897	-0.03%
2021/08/23	1	130.00	0	0.00	129.50	1	2,885	0.03%
2021/08/20	4	126.75	7	128.00	128.00	-3	2,874	-0.10%
2021/08/19	3	127.67	0	0.00	128.50	3	2,861	0.10%
2021/08/18	0	0.00	3	131.50	132.00	-3	2,840	-0.11%
2021/08/17	3	130.00	0	0.00	129.00	3	2,823	0.11%
2021/08/16	23	126.24	21	128.12	128.00	2	2,801	0.07%
2021/08/13	0	0.00	1	128.50	128.50	-1	2,742	-0.04%
2021/08/11	0	0.00	2	131.50	131.00	-2	2,745	-0.07%
2021/08/10	0	0.00	1	132.00	132.50	-1	2,743	-0.04%
2021/08/09	6	134.58	1	134.00	134.00	5	2,760	0.18%
2021/08/06	1	137.50	0	0.00	137.00	1	2,777	0.04%
2021/08/04	2	139.00	5	140.50	139.50	-3	2,820	-0.11%
2021/08/03	6	135.42	0	0.00	135.50	6	2,806	0.21%
2021/08/02	1	136.50	1	135.50	136.00	0	2,796	0.00%
2021/07/30	2	137.50	10	139.00	137.00	-8	2,797	-0.29%
2021/07/29	25	139.50	5	143.00	140.00	20	2,796	0.72%
2021/07/28	1	136.50	1	134.50	137.00	0	2,812	0.00%
2021/07/27	1	137.00	0.6	139.75	138.00	0.4	2,821	0.01%
2021/07/26	0	0.00	1	140.50	140.50	-1	2,858	-0.03%
2021/07/23	1.3	141.19	0	0.00	139.50	1.3	2,915	0.04%
2021/07/22	1	143.00	0	0.00	141.50	1	2,976	0.03%
2021/07/21	0	0.00	0	141.00	139.50	0	2,986	0.00%
2021/07/20	5.3	144.40	11	147.82	140.50	-5.7	3,017	-0.19%
2021/07/19	21	152.62	26	153.90	148.00	-5	3,091	-0.16%
2021/07/16	25	158.82	10	156.60	160.00	15	3,023	0.50%
2021/07/15	1	154.50	2	153.00	153.50	-1	2,946	-0.03%
2021/07/14	1	149.00	1	148.50	149.00	0	2,897	0.00%
2021/07/13	1	150.00	0	0.00	149.50	1	2,884	0.03%
2021/07/12	1	150.00	5	151.30	150.50	-4	2,879	-0.14%
2021/07/09	7	150.50	4	151.50	147.00	3	2,943	0.10%
2021/07/08	2	147.50	0	0.00	147.00	2	3,009	0.07%
2021/07/07	2	148.00	5	150.00	150.50	-3	2,995	-0.10%
2021/07/06	5	148.90	0	0.00	147.00	5	2,999	0.17%
2021/07/05	0	0.00	6	146.92	148.00	-6	3,027	-0.20%
2021/07/02	1	140.00	0	0.00	140.50	1	2,965	0.03%
2021/07/01	2	140.00	0	0.00	140.00	2	2,987	0.07%
2021/06/30	4	142.25	8.4	141.82	142.50	-4.4	3,029	-0.14%
2021/06/29	8	145.13	31	144.52	144.50	-23	3,045	-0.76%
2021/06/28	2	138.50	3	139.50	138.50	-1	2,953	-0.03%
2021/06/25	5	137.00	1	138.00	136.00	4	2,947	0.14%
2021/06/24	2	139.25	2	139.50	138.00	0	2,978	0.00%
2021/06/23	1	139.50	9	139.39	139.00	-8	2,997	-0.27%
2021/06/22	2	135.00	1	133.50	132.50	1	2,998	0.03%
2021/06/21	6	134.50	12	137.00	137.50	-6	3,023	-0.20%
2021/06/18	2	137.75	1.4	137.37	136.50	0.7	2,997	0.02%
2021/06/17	2	136.50	0	0.00	138.00	2	2,990	0.07%
2021/06/16	17	138.26	3	140.67	137.00	14	2,998	0.47%
2021/06/15	5	141.20	5.3	141.23	140.00	-0.3	2,976	-0.01%
2021/06/11	9	139.61	5	141.50	138.00	4	2,924	0.14%
2021/06/10	4	138.75	17	140.44	138.50	-13	2,853	-0.46%
2021/06/09	3	131.17	6	128.42	132.00	-3	2,689	-0.11%
2021/05/31	0	0.00	7	126.07	126.50	-7	2,794	-0.25%
2021/05/27	3	124.00	0	0.00	122.00	3	2,853	0.11%
2021/05/25	8	125.88	0	0.00	124.50	8	2,950	0.27%
2021/05/21	0	0.00	1	122.00	121.50	-1	3,039	-0.03%
2021/05/20	1	119.00	1	120.00	122.00	0	3,049	0.00%
2021/05/18	0	0.00	2	117.75	119.00	-2	3,146	-0.06%
2021/05/17	0	0.00	10	115.00	113.50	-10	3,163	-0.32%
2021/05/14	0	0.00	13	117.50	116.00	-13	3,138	-0.41%
2021/05/12	2	115.50	3	122.50	116.00	-1	3,116	-0.03%
2021/05/11	2	130.50	0	0.00	127.00	2	3,066	0.07%
2021/05/10	0	0.00	0.2	135.00	134.50	-0.2	3,026	-0.01%
2021/05/07	0	0.00	1	137.50	137.50	-1	3,041	-0.03%
2021/05/06	1	136.50	3	137.17	137.50	-2	3,039	-0.07%
2021/05/05	0	0.00	2	134.00	133.50	-2	3,005	-0.07%
2021/05/04	20.1	139.99	0	0.00	138.00	20.1	2,943	0.68%
2021/05/03	3	141.33	3	140.00	138.00	0	2,912	0.00%
2021/04/29	36	149.65	10	148.80	147.50	26	2,875	0.90%
2021/04/28	4.1	150.27	29	154.26	154.50	-24.9	2,841	-0.88%
2021/04/27	6	149.50	8	149.50	150.50	-2	2,816	-0.07%
2021/04/26	10	148.70	13	153.58	150.50	-3	2,837	-0.11%
2021/04/23	17	150.38	12	150.54	150.50	5	2,814	0.18%
2021/04/22	2	146.75	22	147.11	145.00	-20	2,748	-0.73%
2021/04/21	0	0.00	4	144.25	144.00	-4	2,669	-0.15%
2021/04/20	4	142.00	1	142.00	142.50	3	2,655	0.11%
2021/04/19	18	140.33	0	0.00	140.00	18	2,647	0.68%
2021/04/16	0	0.00	9	139.50	139.00	-9	2,643	-0.34%
2021/04/15	1	142.00	0	0.00	141.50	1	2,620	0.04%
2021/04/14	2	136.50	2	139.25	142.50	0	2,552	0.00%
2021/04/13	2	144.00	2	143.50	143.50	0	2,480	0.00%
2021/04/12	0	0.00	7	142.86	143.00	-7	2,532	-0.28%
2021/04/09	2	143.00	6	141.75	142.50	-4	2,490	-0.16%
2021/04/08	0	0.00	13	141.88	141.50	-13	2,432	-0.53%
2021/04/07	0	0.00	2	138.25	139.50	-2	2,402	-0.08%
2021/04/06	3	138.33	2	138.00	137.00	1	2,396	0.04%
2021/04/01	3	134.17	0	0.00	135.00	3	2,360	0.13%
2021/03/31	2	137.00	2	136.50	136.50	0	2,311	0.00%
2021/03/30	13	136.92	0	0.00	137.00	13	2,337	0.56%
2021/03/29	4	139.00	0	0.00	139.00	4	2,515	0.16%
2021/03/26	1	136.00	19	138.89	139.50	-18	2,520	-0.71%
2021/03/25	0	0.00	3	136.50	135.00	-3	2,560	-0.12%
2021/03/24	10	134.50	11	139.09	135.00	-1	2,566	-0.04%
2021/03/23	1	136.00	0	0.00	135.00	1	2,569	0.04%
2021/03/22	5	135.40	3	136.00	136.00	2	2,570	0.08%
2021/03/19	11	136.00	1.2	137.00	137.00	9.8	2,577	0.38%
2021/03/18	3.2	135.06	1	135.50	135.00	2.2	2,570	0.09%
2021/03/17	2	134.25	3	135.00	134.00	-1	2,578	-0.04%
2021/03/15	3	132.50	1	133.00	133.50	2	2,595	0.08%
2021/03/11	10	134.50	0	0.00	134.50	10	2,613	0.38%
2021/03/09	6	132.33	0	0.00	133.00	6	2,644	0.23%
2021/03/08	10	141.00	0	0.00	136.50	10	2,595	0.39%
2021/03/05	1	139.00	1	139.00	139.50	0	2,593	0.00%
2021/03/02	1	147.50	1.2	143.98	144.00	-0.2	2,598	-0.01%
2021/02/26	0	0.00	2	145.00	144.00	-2	2,582	-0.08%
2021/02/25	0	0.00	3	143.83	144.50	-3	2,556	-0.12%
2021/02/24	0	0.00	14	145.54	141.50	-14	2,538	-0.55%
2021/02/23	3	142.00	1	143.50	142.00	2	2,513	0.08%
2021/02/18	1	137.50	11	140.86	139.00	-10	2,664	-0.38%
2021/02/17	11	135.95	0	0.00	134.50	11	2,651	0.41%
2021/02/05	2	133.50	2	132.50	133.50	0	2,625	0.00%
2021/02/01	0	0.00	1	134.00	132.00	-1	2,758	-0.04%
2021/01/29	2	136.00	0	0.00	134.00	2	2,803	0.07%
2021/01/25	1	137.50	0	0.00	139.50	1	2,851	0.04%
2021/01/22	10	140.00	0	0.00	140.00	10	2,847	0.35%
2021/01/21	1	138.50	1	140.50	139.00	0	2,828	0.00%
2021/01/20	0	0.00	3	138.50	138.00	-3	2,821	-0.11%
2021/01/19	4	139.00	1.9	139.30	138.50	2.1	2,802	0.08%
2021/01/18	3	141.00	2	145.50	143.50	1	2,833	0.04%
2021/01/15	1	147.50	4	146.13	147.00	-3	2,864	-0.10%
2021/01/14	0	0.00	2	145.50	143.00	-2	2,805	-0.07%
2021/01/13	4	142.13	2	143.00	141.50	2	2,826	0.07%
2021/01/12	1	141.00	1	141.50	142.00	0	2,862	0.00%
2021/01/11	3	142.67	0	0.00	144.00	3	2,969	0.10%
2021/01/07	1	144.00	0	0.00	142.50	1	2,958	0.03%
2021/01/06	1	143.00	1	146.00	145.50	0	2,945	0.00%
2021/01/05	0	0.00	4	145.50	145.50	-4	2,884	-0.14%
2021/01/04	2	139.00	2	140.00	140.00	0	2,817	0.00%
2020/12/29	8	139.25	1	138.50	138.00	7	2,857	0.25%
2020/12/28	2	141.00	0	0.00	141.50	2	2,835	0.07%
2020/12/25	2	140.00	2	140.00	141.00	0	2,845	0.00%
2020/12/24	4	142.63	1	141.00	141.50	3	2,890	0.10%
2020/12/23	7	144.43	30	144.67	143.50	-23	2,876	-0.80%
2020/12/22	6	138.33	0	0.00	136.50	6	2,730	0.22%
2020/12/21	2	140.75	3	137.67	136.00	-1	2,736	-0.04%
2020/12/18	0	0.00	4	138.63	137.00	-4	2,669	-0.15%
2020/12/17	0	0.00	12	136.00	135.50	-12	2,671	-0.45%
2020/12/11	10	131.50	0	0.00	131.50	10	2,694	0.37%
2020/12/07	1	131.00	1	131.00	132.00	0	2,881	0.00%
2020/12/04	4	133.25	0	0.00	133.50	4	3,041	0.13%
2020/12/03	1	134.00	0	0.00	136.50	1	3,169	0.03%
2020/12/02	2	135.75	0	0.00	135.00	2	3,182	0.06%
2020/12/01	1	135.00	0	0.00	136.00	1	3,196	0.03%
2020/11/30	1	137.00	0	0.00	137.00	1	3,194	0.03%
2020/11/27	3	138.50	1	141.50	138.50	2	3,170	0.06%
2020/11/23	1	140.00	0	0.00	139.50	1	3,169	0.03%
2020/11/20	11	140.09	0	0.00	139.50	11	3,162	0.35%
2020/11/19	2	142.00	0	0.00	141.50	2	3,143	0.06%
2020/11/18	0	0.00	22	143.50	142.00	-22	3,156	-0.70%
2020/11/17	0	0.00	37	138.61	138.50	-37	3,076	-1.20%
2020/11/16	0	0.00	4	137.00	137.50	-4	3,072	-0.13%
2020/11/12	1	134.00	0	0.00	133.50	1	3,072	0.03%
2020/11/11	0	0.00	4	135.75	134.00	-4	3,082	-0.13%
2020/11/09	2	133.00	1	129.50	131.00	1	3,067	0.03%
2020/11/06	0	0.00	3	133.83	131.00	-3	3,081	-0.10%
2020/11/05	0	0.00	1	132.00	131.50	-1	3,097	-0.03%
2020/11/04	0	0.00	9	130.11	131.00	-9	3,101	-0.29%
2020/10/30	4	121.13	11	120.32	120.00	-7	3,257	-0.21%
2020/10/29	2	125.00	2	122.00	125.00	0	3,323	0.00%
2020/10/28	5	125.00	0	0.00	124.50	5	3,389	0.15%
2020/10/27	12	125.38	12	127.96	127.50	0	3,471	0.00%
2020/10/26	2	129.50	16	130.44	127.50	-14	3,549	-0.39%
2020/10/23	16	132.53	5	132.80	134.00	11	3,653	0.30%
2020/10/22	2	130.00	8	129.88	130.00	-6	3,695	-0.16%
2020/10/21	15	132.17	7	129.79	130.50	8	3,716	0.22%
2020/10/20	3	129.00	3	126.83	130.50	0	3,724	0.00%
2020/10/19	9	128.22	35	128.19	127.50	-26	3,727	-0.70%
2020/10/16	6	122.50	6	121.50	122.00	0	3,661	0.00%
2020/10/15	9	121.28	1	121.00	122.00	8	3,750	0.21%
2020/10/14	15	119.97	0	0.00	120.50	15	3,781	0.40%
2020/10/13	0	0.00	9	122.72	123.00	-9	3,795	-0.24%
2020/10/12	2	123.00	0	0.00	122.50	2	3,851	0.05%
2020/10/08	1	125.00	0	0.00	125.00	1	3,901	0.03%
2020/10/07	12	127.25	0	0.00	126.00	12	3,946	0.30%
2020/10/06	0	0.00	22	127.32	129.00	-22	3,953	-0.56%
2020/09/30	15	122.03	5	122.50	123.00	10	4,097	0.24%
2020/09/29	0	0.00	4	120.75	122.00	-4	4,146	-0.10%
2020/09/28	25	117.54	23	115.63	116.00	2	4,204	0.05%
2020/09/25	1	119.50	0	0.00	116.50	1	4,311	0.02%
2020/09/24	10	122.50	0	0.00	122.50	10	4,343	0.23%
2020/09/22	3	131.33	3	129.67	129.50	0	4,357	0.00%
2020/09/21	1	129.00	0	0.00	128.50	1	4,339	0.02%
2020/09/18	0	0.00	2	133.25	133.50	-2	4,379	-0.05%
2020/09/17	0	0.00	20	131.50	133.00	-20	4,402	-0.45%
2020/09/16	1	132.00	0	0.00	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	4	132.50	4	132.13	131.50	0	4,504	0.00%
2020/09/10	1	132.00	1	133.50	132.50	0	4,523	0.00%
2020/09/09	4	128.00	3	131.00	130.00	1	4,553	0.02%
2020/09/08	3	126.50	16	126.19	128.50	-13	4,413	-0.29%
2020/09/07	0	117.50	0	0.00	117.00	0	4,300	0.00%
2020/09/03	10	120.50	0	0.00	119.00	10	4,364	0.23%
2020/08/28	0	0.00	3	117.33	117.50	-3	4,561	-0.07%
2020/08/27	1	118.50	1	121.00	118.00	0	4,678	0.00%
2020/08/25	1	119.50	3	120.00	119.00	-2	4,736	-0.04%
2020/08/24	1	119.50	0	0.00	119.50	1	4,755	0.02%
2020/08/20	2	112.25	22	116.73	114.00	-20	4,761	-0.42%
2020/08/19	1	121.00	3	121.33	121.50	-2	4,754	-0.04%
2020/08/18	2	124.75	0	0.00	122.50	2	4,762	0.04%
2020/08/14	2	126.00	2	127.00	127.00	0	4,840	0.00%
2020/08/13	1	126.50	1	126.50	125.50	0	4,858	0.00%
2020/08/12	0	0.00	1	126.50	124.00	-1	4,900	-0.02%
2020/08/11	4	129.38	2	128.50	126.50	2	5,087	0.04%
2020/08/10	0	0.00	1	131.00	131.00	-1	5,073	-0.02%
2020/08/07	2	131.50	7	130.00	131.00	-5	5,099	-0.10%
2020/08/06	3	130.50	0	0.00	130.50	3	5,121	0.06%
2020/08/05	0	0.00	1	133.50	134.00	-1	5,089	-0.02%
2020/08/04	7	128.86	3	130.00	130.00	4	5,176	0.08%
2020/08/03	3	131.17	1	131.50	130.50	2	5,392	0.04%
2020/07/31	0	0.00	1	131.50	134.00	-1	5,403	-0.02%
2020/07/30	11	132.05	3	132.17	132.00	8	5,417	0.15%
2020/07/29	15	133.60	0	0.00	133.50	15	5,432	0.28%
2020/07/28	17	140.12	3	141.50	137.50	14	5,308	0.26%
2020/07/27	5	147.00	1	147.00	146.50	4	5,270	0.08%
2020/07/24	4	150.00	0	0.00	147.00	4	5,312	0.08%
2020/07/23	10	148.50	10	149.00	150.50	0	5,362	0.00%
2020/07/22	15	147.50	1	147.00	147.00	14	5,370	0.26%
2020/07/21	2	149.50	3	150.33	148.50	-1	5,346	-0.02%
2020/07/20	1	146.00	2	147.00	147.50	-1	5,323	-0.02%
2020/07/17	0	0.00	3	147.17	147.50	-3	5,345	-0.06%
2020/07/16	3	146.00	21	150.21	146.00	-18	5,391	-0.33%
2020/07/15	0	0.00	1	147.00	147.00	-1	5,383	-0.02%
2020/07/14	2	145.00	12	146.58	144.50	-10	5,430	-0.18%
2020/07/13	1	143.50	0	0.00	144.00	1	5,487	0.02%
2020/07/10	11	143.23	1	142.50	142.00	10	5,528	0.18%
2020/07/09	15	148.50	3	148.67	148.00	12	5,553	0.22%
2020/07/08	24	151.23	1.8	151.28	151.00	22.2	5,521	0.40%
2020/07/07	32	152.69	22	151.80	151.00	10	5,512	0.18%
2020/07/06	72	151.17	43	150.70	150.50	29	5,466	0.53%
2020/07/03	12	150.00	2	150.25	150.50	10	5,418	0.18%
2020/07/02	7	149.57	1	150.00	150.00	6	5,556	0.11%
2020/07/01	3	149.33	1	148.50	148.00	2	5,622	0.04%
2020/06/30	1	147.50	0	0.00	147.50	1	5,631	0.02%
2020/06/29	6	147.58	11	149.73	146.50	-5	5,663	-0.09%
2020/06/24	13	145.19	2	145.75	145.00	11	5,647	0.19%
2020/06/23	11	148.05	1	147.50	148.00	10	5,714	0.17%
2020/06/22	17	149.56	19	151.50	150.00	-2	5,751	-0.03%
2020/06/19	3	147.67	1	149.50	147.00	2	5,805	0.03%
2020/06/18	1	150.00	2	148.00	149.00	-1	5,891	-0.02%
2020/06/17	18	148.17	0	0.00	148.00	18	5,926	0.30%
2020/06/16	6	150.17	35	150.41	151.00	-29	6,069	-0.48%
2020/06/15	1	145.50	0	0.00	144.00	1	6,169	0.02%
2020/06/12	1	138.00	2	141.25	144.00	-1	6,328	-0.02%
2020/06/11	10	145.25	6	143.83	142.50	4	6,411	0.06%
2020/06/10	2	144.00	1	144.50	144.50	1	6,477	0.02%
2020/06/09	1	144.00	1	142.00	142.50	0	6,492	0.00%
2020/06/08	11	145.86	1	146.00	145.00	10	6,568	0.15%
2020/06/05	10	145.20	3	144.17	144.50	7	6,579	0.11%
2020/06/04	8	143.25	5	144.10	146.50	3	6,633	0.05%
2020/06/03	0	0.00	7	141.57	141.50	-7	6,616	-0.11%
2020/06/02	4	136.75	3	140.50	135.50	1	6,577	0.02%
2020/06/01	1	138.00	1	138.50	138.00	0	6,613	0.00%
2020/05/29	4	135.63	5	136.30	135.00	-1	6,664	-0.02%
2020/05/28	2	134.25	12	135.25	135.00	-10	6,759	-0.15%
2020/05/27	1	132.50	1	133.00	132.50	0	6,852	0.00%
2020/05/26	11	133.86	3	133.83	131.50	8	6,932	0.12%
2020/05/25	5	130.70	1	131.50	132.50	4	7,065	0.06%
2020/05/22	6	132.17	14	132.11	131.00	-8	7,216	-0.11%
2020/05/21	12	133.54	7	134.43	134.50	5	7,337	0.07%
2020/05/20	3	128.67	1	130.50	128.50	2	7,271	0.03%
2020/05/19	4	130.38	9	129.33	130.50	-5	7,310	-0.07%
2020/05/18	30	130.52	10	130.75	128.00	20	7,284	0.27%
2020/05/15	2	141.25	0	0.00	142.00	2	7,069	0.03%
2020/05/14	6	144.33	5	144.90	141.00	1	7,050	0.01%
2020/05/13	3	146.33	4	145.50	147.50	-1	7,049	-0.01%
2020/05/12	7	147.57	4	148.75	146.50	3	7,087	0.04%
2020/05/11	14	153.14	13	153.12	152.00	1	7,188	0.01%
2020/05/08	8	146.88	46.2	149.11	152.50	-38.2	7,099	-0.54%
2020/05/07	9	140.61	0	0.00	141.00	9	6,831	0.13%
2020/05/06	4	139.25	2	139.75	137.50	2	6,803	0.03%
2020/05/05	3	141.33	2	142.50	141.50	1	6,801	0.01%
2020/05/04	60	141.16	53	140.02	140.00	7	6,725	0.10%
2020/04/30	11	145.41	10	144.40	145.00	1	6,772	0.01%
2020/04/29	4	145.25	7	146.21	144.50	-3	6,847	-0.04%
2020/04/28	6	143.17	8	144.13	145.00	-2	6,942	-0.03%
2020/04/27	2	138.75	2	138.75	140.00	0	6,929	0.00%
2020/04/24	6	138.50	4	138.00	138.00	2	6,986	0.03%
2020/04/23	8	137.94	11	138.82	140.00	-3	7,137	-0.04%
2020/04/22	14	134.89	8	135.31	136.00	6	7,121	0.08%
2020/04/21	9	139.17	8	136.50	136.50	1	7,117	0.01%
2020/04/20	8	142.38	8	142.75	143.00	0	7,216	0.00%
2020/04/17	4	147.63	6	149.33	143.00	-2	7,316	-0.03%
2020/04/16	7	148.43	6.7	149.00	147.50	0.3	7,280	0.00%
2020/04/15	7	145.36	7	145.79	146.50	0	7,330	0.00%
2020/04/14	6	145.67	9	146.28	144.00	-3	7,357	-0.04%
2020/04/13	4	141.13	9	143.56	141.00	-5	7,328	-0.07%
2020/04/10	5	138.80	6	140.42	141.00	-1	7,307	-0.01%
2020/04/09	4	140.25	5	139.90	138.50	-1	7,446	-0.01%
2020/04/08	5	142.80	2	142.25	142.00	3	7,566	0.04%
2020/04/07	5.2	143.65	4	143.13	143.00	1.2	7,541	0.02%
2020/04/06	5	136.80	12	140.50	146.00	-7	7,369	-0.09%
2020/04/01	5	132.40	4	133.00	134.00	1	7,321	0.01%
2020/03/31	3	132.83	2	133.50	133.50	1	7,384	0.01%
2020/03/30	2	130.75	1	132.00	132.50	1	7,407	0.01%
2020/03/27	8	134.88	3	132.33	130.00	5	7,381	0.07%
2020/03/26	1	125.00	2	127.75	130.00	-1	7,335	-0.01%
2020/03/25	3	125.83	6	126.17	127.00	-3	7,342	-0.04%
2020/03/24	4	120.63	3	120.50	118.00	1	7,276	0.01%
2020/03/23	4	120.13	7	120.14	115.50	-3	7,236	-0.04%
2020/03/20	15	127.37	14	125.11	124.00	1	7,351	0.01%
2020/03/19	11	117.36	10	117.10	119.50	1	7,196	0.01%
2020/03/18	27	119.94	33	117.08	118.00	-6	7,068	-0.08%
2020/03/17	4	114.13	9	113.67	110.00	-5	6,963	-0.07%
2020/03/16	29	123.07	35	122.63	118.00	-6	6,854	-0.09%
2020/03/13	5	124.60	7	121.79	130.00	-2	6,737	-0.03%
2020/03/12	21	135.52	3	134.00	133.00	18	6,681	0.27%
2020/03/11	26	150.13	28	149.20	147.50	-2	6,607	-0.03%
2020/03/10	18	147.64	26	148.75	152.00	-8	6,578	-0.12%
2020/03/09	28	147.66	23	148.43	145.50	5	6,511	0.08%
2020/03/06	8	153.69	17	154.65	153.50	-9	6,463	-0.14%
2020/03/05	25	153.92	36	153.10	152.00	-11	6,433	-0.17%
2020/03/04	7	149.57	12	150.29	151.00	-5	6,372	-0.08%
2020/03/03	33	151.00	37	150.15	148.50	-4	6,305	-0.06%
2020/03/02	19	145.61	27	148.98	151.00	-8	6,222	-0.13%
2020/02/27	43	148.28	12	147.92	143.50	31	6,176	0.50%
2020/02/26	42	150.21	41	150.72	152.00	1	6,077	0.02%
2020/02/25	20	146.70	5	147.80	148.00	15	5,985	0.25%
2020/02/24	7	143.50	35.8	143.27	145.00	-28.8	5,861	-0.49%
2020/02/21	0	0.00	6	137.42	138.00	-6	5,750	-0.10%
2020/02/20	7	137.93	16	137.59	136.00	-9	5,750	-0.16%
2020/02/19	31	136.02	0	0.00	135.50	31	5,696	0.54%
2020/02/18	3	139.00	2	137.75	138.00	1	5,635	0.02%
2020/02/17	6	140.83	1	140.50	140.50	5	5,637	0.09%
2020/02/14	14	141.68	34	141.21	141.50	-20	5,680	-0.35%
2020/02/13	28	139.73	4	140.25	139.00	24	5,657	0.42%
2020/02/12	6	140.58	12	138.63	140.00	-6	5,608	-0.11%
2020/02/11	6	131.00	1	132.00	132.00	5	5,529	0.09%
2020/02/10	1	127.50	1	126.50	125.50	0	5,682	0.00%
2020/02/07	6	129.25	9	129.06	127.50	-3	5,784	-0.05%
2020/02/06	8	132.13	11	132.05	132.00	-3	5,757	-0.05%
2020/02/05	8	129.00	6	129.33	128.00	2	5,676	0.04%
2020/02/04	23	129.80	30	128.77	129.00	-7	5,692	-0.12%
2020/02/03	9	127.00	9	129.56	129.00	0	5,809	0.00%
2020/01/31	5	129.40	1	133.50	133.00	4	5,811	0.07%
2020/01/30	10	133.25	5.2	134.25	132.50	4.9	5,736	0.08%
2020/01/20	14	145.32	4	144.25	147.00	10	5,686	0.18%
2020/01/17	21	141.17	28	143.05	144.50	-7	5,639	-0.12%
2020/01/16	10	139.00	24	138.90	139.00	-14	5,510	-0.25%
2020/01/15	8	138.06	13	138.69	137.50	-5	5,548	-0.09%
2020/01/14	3	138.17	56	139.32	139.50	-53	5,590	-0.95%
2020/01/13	51.2	136.31	7	135.43	137.00	44.2	5,481	0.81%
2020/01/10	10	133.50	1	133.00	131.00	9	5,471	0.16%
2020/01/09	12	130.21	15	132.90	132.00	-3	5,551	-0.05%
2020/01/08	22	129.32	36	127.61	126.00	-14	5,603	-0.25%
2020/01/07	24	131.29	6	131.08	131.50	18	5,557	0.32%
2020/01/06	6	130.33	12	129.88	130.00	-6	5,583	-0.11%
2020/01/03	32	130.94	12	129.75	130.00	20	5,614	0.36%
2020/01/02	12	134.29	17	132.06	136.50	-5	5,442	-0.09%
2019/12/31	3	129.33	1	131.50	127.50	2	5,306	0.04%
2019/12/30	4	128.75	1	129.50	129.50	3	5,284	0.06%
2019/12/27	5	130.80	0	0.00	129.00	5	5,364	0.09%
2019/12/26	3	131.33	0	0.00	130.50	3	5,338	0.06%
2019/12/25	0	0.00	3.1	129.19	130.00	-3.1	5,341	-0.06%
2019/12/24	1	125.00	0	0.00	126.00	1	5,328	0.02%
2019/12/23	5.1	126.40	2	127.50	125.00	3.1	5,329	0.06%
2019/12/20	3	128.83	4	128.13	129.50	-1	5,323	-0.02%
2019/12/19	1	127.00	0	0.00	127.00	1	5,283	0.02%
2019/12/18	7.1	130.99	1	130.50	129.00	6.1	5,222	0.12%
2019/12/17	13	129.12	11.1	131.10	133.00	2	5,203	0.04%
2019/12/16	1	129.50	1	130.00	129.00	0	5,080	0.00%
2019/12/13	15.1	130.70	14.1	132.42	130.00	1	5,063	0.02%
2019/12/12	34	134.76	15	135.00	133.50	19	4,965	0.38%
2019/12/11	1	139.00	0	0.00	138.00	1	4,935	0.02%
2019/12/09	5	140.50	6	141.75	141.50	-1	5,249	-0.02%
2019/12/06	6	140.17	15	141.50	140.00	-9	5,292	-0.17%
2019/12/05	0	0.00	1	144.00	144.00	-1	5,314	-0.02%
2019/12/04	0	0.00	1	143.00	143.00	-1	5,348	-0.02%
2019/12/03	10	142.00	11	141.00	141.50	-1	5,452	-0.02%
2019/12/02	3	137.50	23	137.33	139.00	-20	5,440	-0.37%
2019/11/29	9	138.56	30	138.37	139.50	-21	5,422	-0.39%
2019/11/28	2	141.25	3	141.67	141.00	-1	5,434	-0.02%
2019/11/27	22	143.50	4	143.75	144.00	18	5,473	0.33%
2019/11/26	19	140.05	5	141.00	143.00	14	5,459	0.26%
2019/11/25	3	138.00	1	136.50	135.50	2	5,382	0.04%
2019/11/22	1	136.50	2	138.00	137.00	-1	5,404	-0.02%
2019/11/21	1	132.50	0.1	135.50	135.50	1	5,348	0.02%
2019/11/20	0.1	134.00	0	0.00	133.50	0.1	5,330	0.00%
2019/11/19	2	137.50	0	0.00	137.50	2	5,354	0.04%
2019/11/18	0	0.00	1	140.00	139.00	-1	5,367	-0.02%
2019/11/15	0	0.00	1	140.50	140.50	-1	5,416	-0.02%
2019/11/14	3	139.00	2	139.00	138.00	1	5,449	0.02%
2019/11/13	2	142.25	2.1	144.49	144.00	-0.1	5,480	0.00%
2019/11/12	3	139.00	0	0.00	140.50	3	5,470	0.05%
2019/11/11	0	0.00	11	137.27	137.50	-11	5,554	-0.20%
2019/11/08	4	140.00	1	140.00	140.00	3	5,572	0.05%
2019/11/07	6.1	139.42	5	136.70	139.00	1.1	5,556	0.02%
2019/11/06	7	148.93	21	147.95	147.00	-14	5,537	-0.25%
2019/11/05	2	153.50	25	154.76	154.00	-23	5,632	-0.41%
2019/11/04	63	155.06	12	154.42	154.50	51	5,735	0.89%
2019/11/01	2	154.25	1	157.50	154.00	1	5,818	0.02%
2019/10/31	4	159.13	24	158.83	155.00	-20	5,955	-0.34%
2019/10/30	3	160.17	6	156.75	158.00	-3	5,947	-0.05%
2019/10/29	6	159.17	12	156.79	160.50	-6	6,036	-0.10%
2019/10/28	20	156.00	0	0.00	157.50	20	6,014	0.33%
2019/10/25	10	158.00	1	158.00	156.00	9	6,001	0.15%
2019/10/24	1	154.50	0	0.00	155.50	1	5,968	0.02%
2019/10/23	2	161.50	1	157.00	157.00	1	5,990	0.02%
2019/10/22	0	0.00	1	159.00	159.00	-1	5,972	-0.02%
2019/10/21	1	158.00	1	156.50	155.50	0	6,058	0.00%
2019/10/18	3	156.33	2	157.00	157.00	1	6,151	0.02%
2019/10/17	3	153.50	4	149.75	154.50	-1	6,129	-0.02%
2019/10/16	6	149.83	0	0.00	147.50	6	6,024	0.10%
2019/10/15	1	157.00	0	0.00	156.50	1	5,862	0.02%
2019/10/09	1	151.00	1	145.50	150.00	0	5,878	0.00%
2019/10/08	1	150.00	24	151.48	150.00	-23	5,816	-0.40%
2019/10/07	5	152.40	2	154.50	154.50	3	5,838	0.05%
2019/10/04	19	153.92	1	154.00	151.50	18	5,834	0.31%
2019/10/03	7	150.00	1	153.50	153.00	6	5,844	0.10%
2019/10/02	0	0.00	6	152.58	158.50	-6	5,739	-0.10%
2019/10/01	6	158.25	0	0.00	153.50	6	5,720	0.10%
2019/09/27	2	151.75	1	151.50	151.00	1	5,657	0.02%
2019/09/26	1	157.00	0	0.00	155.00	1	5,743	0.02%
2019/09/24	1	162.50	1	159.50	158.50	0	5,892	0.00%
2019/09/23	1	163.00	1	162.00	162.00	0	6,030	0.00%
2019/09/20	2	160.00	7	160.07	162.50	-5	6,224	-0.08%
2019/09/19	1	158.50	11	160.59	162.50	-10	6,234	-0.16%
2019/09/17	2	162.50	0	0.00	163.00	2	6,191	0.03%
2019/09/16	3	162.17	1	162.50	162.00	2	6,208	0.03%
2019/09/12	2	166.00	4	165.00	167.00	-2	6,221	-0.03%
2019/09/11	5	157.60	2	149.50	155.50	3	6,115	0.05%
2019/09/10	5	148.40	5	148.70	149.50	0	6,027	0.00%
2019/09/09	1	148.00	0	0.00	148.50	1	6,024	0.02%
2019/09/06	2	152.25	3	152.83	152.00	-1	6,016	-0.02%
2019/09/05	2	149.74	1	147.00	149.50	1	6,035	0.02%
2019/09/04	1	142.00	1	143.00	146.50	0	6,003	0.00%
2019/09/02	6	142.67	1	142.00	142.50	5	6,345	0.08%
2019/08/30	3	140.83	2	140.50	137.00	1	6,354	0.02%
2019/08/29	6	141.00	1	139.50	139.50	5	6,446	0.08%
2019/08/28	0	0.00	2	136.25	136.50	-2	6,477	-0.03%
2019/08/27	0	0.00	2	141.00	139.00	-2	6,511	-0.03%
2019/08/26	0	0.00	1	140.50	141.00	-1	6,534	-0.02%
2019/08/23	2	140.00	1	140.00	140.00	1	6,560	0.02%
2019/08/22	6	146.50	4	143.75	143.50	2	6,542	0.03%
2019/08/20	4	144.00	6	143.17	143.00	-2	6,657	-0.03%
2019/08/19	3	142.00	12	142.50	141.50	-9	6,668	-0.13%
2019/08/16	8	140.94	8	140.75	139.50	0	6,761	0.00%
2019/08/15	8	140.50	8	138.81	142.00	0	6,802	0.00%
2019/08/14	8	143.63	9	141.83	140.00	-1	6,830	-0.01%
2019/08/13	7	138.57	4	137.00	137.00	3	6,905	0.04%
2019/08/12	5	140.60	7	139.93	137.00	-2	7,028	-0.03%
2019/08/08	13	137.69	12	138.79	140.00	1	6,999	0.01%
2019/08/07	4	136.00	15	136.27	132.00	-11	6,911	-0.16%
2019/08/06	3	128.33	8	128.31	129.00	-5	6,759	-0.07%
2019/08/05	5	128.00	13	131.85	128.00	-8	6,721	-0.12%
2019/08/02	4	129.63	1	127.00	128.00	3	6,697	0.04%
2019/08/01	4	137.25	79	137.44	137.50	-75	6,555	-1.14%
2019/07/31	21	131.67	5	131.90	137.50	16	6,395	0.25%
2019/07/26	20	127.50	10	128.50	128.50	10	6,401	0.16%
2019/07/25	1	127.00	21	127.74	127.00	-20	6,397	-0.31%
2019/07/24	1	124.50	31	123.39	125.50	-30	6,350	-0.47%
2019/07/23	6	130.67	9	130.83	126.00	-3	6,387	-0.05%
2019/07/22	35	126.14	25	121.56	129.50	10	6,256	0.16%
2019/07/19	2	118.25	3.2	117.81	118.00	-1.2	6,133	-0.02%
2019/07/18	0.1	112.00	15	111.50	112.50	-14.9	6,100	-0.24%
2019/07/16	120.1	120.12	11	119.14	115.00	109.1	6,170	1.77%	大買/鉅額交易
2019/07/15	6	114.67	2	116.00	117.00	4	6,164	0.06%
2019/07/12	2	115.00	2	115.00	115.00	0	6,239	0.00%
2019/07/11	0	0.00	1	114.00	114.00	-1	6,344	-0.02%
2019/07/09	1	118.50	0	0.00	117.50	1	6,531	0.02%
2019/07/08	0	0.00	30	115.00	115.50	-30	6,493	-0.46%
2019/07/04	1	118.50	0	0.00	119.00	1	6,540	0.02%
2019/07/02	8	116.00	7	118.00	118.50	1	6,440	0.02%
2019/07/01	15	116.30	7	116.50	118.00	8	6,417	0.12%
2019/06/28	34	111.99	10	109.95	109.00	24	6,305	0.38%
2019/06/27	28	107.48	25	109.28	112.00	3	6,171	0.05%
2019/06/26	0	0.00	2	102.75	102.00	-2	6,110	-0.03%
2019/06/25	3	103.00	2	102.75	104.00	1	6,050	0.02%
2019/06/24	2	101.50	0	0.00	103.50	2	6,065	0.03%
2019/06/21	2	104.00	12	103.04	102.00	-10	6,081	-0.16%
2019/06/20	2	104.75	2	104.00	104.50	0	6,077	0.00%
2019/06/19	2	102.50	14	101.54	103.00	-12	6,048	-0.20%
2019/06/18	0	0.00	40	99.29	98.70	-40	6,026	-0.66%
2019/06/17	2	99.10	2	99.85	98.90	0	6,073	0.00%
2019/06/14	6	98.43	6	99.20	99.80	0	6,054	0.00%
2019/06/13	1	99.10	21	101.88	99.40	-20	6,074	-0.33%
2019/06/12	3	101.50	3	102.50	99.90	0	6,206	0.00%
2019/06/11	4	97.60	18	97.64	100.00	-14	6,389	-0.22%
2019/06/10	92	93.73	1	94.60	94.60	91	6,229	1.46%
2019/06/06	1	89.10	40	87.00	86.00	-39	6,184	-0.63%
2019/06/05	11	89.86	0	0.00	88.30	11	6,198	0.18%
2019/06/04	0	0.00	10	89.50	91.60	-10	6,100	-0.16%
2019/06/03	1	88.30	61	89.00	88.30	-60	6,072	-0.99%
2019/05/31	30	87.30	10	88.50	86.90	20	6,045	0.33%
2019/05/30	1	87.80	21	85.21	87.00	-20	5,989	-0.33%
2019/05/28	3	84.63	3	84.73	84.60	0	5,951	0.00%
2019/05/27	3	84.40	5	84.48	82.80	-2	5,916	-0.03%
2019/05/23	2	87.80	2	89.80	90.50	0	5,741	0.00%
2019/05/22	3	94.37	3	94.47	93.00	0	5,668	0.00%
2019/05/21	1	89.00	0	0.00	90.50	1	5,621	0.02%
2019/05/20	6	88.37	6	88.97	89.60	0	5,628	0.00%
2019/05/17	5	95.36	7	96.47	91.80	-2	5,596	-0.04%
2019/05/16	25	107.16	25	105.32	102.00	0	5,524	0.00%
2019/05/15	3	107.83	2	110.25	108.50	1	5,498	0.02%
2019/05/14	15	97.97	20	101.55	104.50	-5	5,448	-0.09%
2019/05/13	10	102.50	7	103.50	100.50	3	5,444	0.06%
2019/05/10	5	106.50	1	102.50	106.50	4	5,499	0.07%
2019/05/09	20	105.00	4	106.75	104.00	16	5,628	0.28%
2019/05/07	5	108.80	4	108.88	107.50	1	5,629	0.02%
2019/05/06	35	106.84	2	107.00	105.50	33	5,579	0.59%
2019/05/03	38	104.26	7	109.07	112.00	31	5,487	0.56%
2019/05/02	30	100.67	5	102.00	103.00	25	5,371	0.47%
2019/04/30	5	101.00	0	0.00	101.50	5	5,429	0.09%
2019/04/29	2	96.75	11	98.89	98.70	-9	5,496	-0.16%
2019/04/26	0	0.00	1	99.50	99.50	-1	5,470	-0.02%
2019/04/25	0	0.00	0.2	102.50	103.00	-0.2	5,552	0.00%
2019/04/24	6	102.50	1	102.00	102.00	5	5,741	0.09%
2019/04/23	6	103.50	9	102.67	104.50	-3	5,721	-0.05%
2019/04/22	25	100.80	37	102.20	104.00	-12	5,674	-0.21%
2019/04/19	4	101.38	2	103.25	102.00	2	5,605	0.04%
2019/04/18	17	100.53	4	100.05	100.00	13	5,493	0.24%
2019/04/17	5	99.44	5	97.92	98.10	0	5,448	0.00%
2019/04/16	7	95.11	40	96.12	98.10	-33	5,368	-0.61%
2019/04/15	3	92.73	9	90.84	92.00	-6	5,296	-0.11%
2019/04/12	1	86.20	0	0.00	87.30	1	5,209	0.02%
2019/04/11	2	86.65	1	87.30	86.50	1	5,225	0.02%
2019/04/09	32	88.69	0	0.00	87.70	32	5,283	0.61%
2019/04/03	0	0.00	2	89.95	90.80	-2	5,248	-0.04%
2019/04/02	2	90.20	2	88.15	88.20	0	5,217	0.00%
2019/04/01	1	87.30	0	0.00	87.40	1	5,177	0.02%
2019/03/29	13	89.58	13	89.26	88.80	0	5,144	0.00%
2019/03/27	1	85.70	0	0.00	85.10	1	5,061	0.02%
2019/03/26	1	85.90	20	85.50	83.50	-19	5,049	-0.38%
2019/03/25	10	83.90	12	83.73	85.00	-2	5,080	-0.04%
2019/03/22	10	84.90	1	86.80	84.60	9	5,091	0.18%
2019/03/21	6	83.97	6	84.00	85.50	0	5,059	0.00%
2019/03/20	20	82.40	22	82.36	82.40	-2	5,035	-0.04%
2019/03/19	0	0.00	70	81.00	80.90	-70	5,063	-1.38%
2019/03/18	2	80.80	5	80.10	81.30	-3	5,161	-0.06%
2019/03/15	26	78.96	10	79.61	80.50	16	5,150	0.31%
2019/03/14	59	77.08	1	79.60	77.80	58	4,998	1.16%
2019/03/13	3	72.27	4	72.70	72.70	-1	4,833	-0.02%
2019/03/12	0	0.00	3	70.63	70.80	-3	4,830	-0.06%
2019/03/11	1	69.70	0	0.00	69.20	1	5,033	0.02%
2019/03/08	0	0.00	1	65.40	67.00	-1	4,985	-0.02%
2019/03/07	26	67.37	28	66.59	66.50	-2	4,989	-0.04%
2019/02/26	0	0.00	0.1	69.10	69.10	-0.1	5,292	0.00%
2019/02/25	0	0.00	5	69.90	70.10	-5	5,336	-0.09%
2019/02/22	0	0.00	1	69.20	68.80	-1	5,313	-0.02%
2019/02/21	1	71.60	2	71.30	69.90	-1	5,302	-0.02%
2019/02/20	10	70.00	170	69.65	69.40	-160	5,246	-3.05%	大賣/鉅額交易
2019/02/19	0	0.00	53	70.69	70.60	-53	5,206	-1.02%
2019/02/18	4	68.75	8	69.54	69.60	-4	5,144	-0.08%
2019/02/15	24	65.09	1	66.20	66.80	23	5,016	0.46%
2019/02/14	31	64.73	11	65.15	65.20	20	4,913	0.41%
2019/02/13	1	64.60	6	64.97	64.20	-5	4,874	-0.10%
2019/02/12	64	64.89	1	65.60	65.00	63	4,821	1.31%
2019/02/11	117	64.21	43	65.43	65.50	74	4,776	1.55%	大買/
2019/01/30	39	60.11	18	60.11	61.00	21	4,652	0.45%
2019/01/29	0	0.00	1	58.20	58.20	-1	4,489	-0.02%
2019/01/28	2	57.95	0	0.00	58.10	2	4,577	0.04%
2019/01/25	0	0.00	1	57.40	57.50	-1	4,689	-0.02%
2019/01/24	2	57.00	1	57.20	57.10	1	4,746	0.02%
2019/01/23	1	57.30	0	0.00	57.70	1	4,748	0.02%
2019/01/22	1	59.00	1	57.70	57.60	0	4,736	0.00%
2019/01/21	4	58.28	2	58.75	58.90	2	4,698	0.04%
2019/01/18	2	57.95	1	57.20	57.30	1	4,629	0.02%
2019/01/16	11	57.73	12	57.83	59.20	-1	4,485	-0.02%
2019/01/15	0	0.00	2	54.35	54.30	-2	4,288	-0.05%
2019/01/14	1	53.00	6	53.35	52.40	-5	4,244	-0.12%
2019/01/11	1	53.60	3	53.67	53.60	-2	4,275	-0.05%
2019/01/10	1	54.30	2	53.85	53.60	-1	4,281	-0.02%
2019/01/09	0	0.00	1	53.60	53.30	-1	4,311	-0.02%
2019/01/08	3	52.87	1	52.80	53.00	2	4,316	0.05%
2019/01/07	1	53.00	2	52.90	52.50	-1	4,339	-0.02%
2019/01/03	2	50.50	1	51.00	50.30	1	4,344	0.02%
2019/01/02	7	52.31	4	52.33	51.70	3	4,356	0.07%
2018/12/28	5	50.50	2	50.50	50.00	3	4,303	0.07%
2018/12/27	1	49.25	0	0.00	49.25	1	4,318	0.02%
2018/12/26	0	0.00	3	48.30	48.05	-3	4,353	-0.07%
2018/12/21	0	0.00	3	48.85	48.95	-3	4,360	-0.07%
2018/12/20	4	49.36	1	48.90	49.20	3	4,354	0.07%
2018/12/19	1	49.90	18	49.87	49.80	-17	4,322	-0.39%
2018/12/18	4	50.43	10	51.30	50.40	-6	4,274	-0.14%
2018/12/17	6	53.10	5	52.74	52.30	1	4,222	0.02%
2018/12/14	4	52.35	0	0.00	53.30	4	4,258	0.09%
2018/12/13	2	53.85	1	52.70	52.50	1	4,236	0.02%
2018/12/12	7	53.87	5	54.16	53.80	2	4,180	0.05%
2018/12/11	8	52.50	7	53.16	53.20	1	4,060	0.02%
2018/12/10	17	49.54	9	49.84	50.00	8	3,929	0.20%
2018/12/07	9	49.51	1	49.35	49.40	8	3,888	0.21%
2018/12/06	1	50.50	1	49.30	48.35	0	3,858	0.00%
2018/12/05	0	0.00	10	53.72	53.50	-10	3,781	-0.26%
2018/12/04	7	54.90	14	55.16	55.00	-7	3,744	-0.19%
2018/11/30	9	48.03	2	48.40	48.60	7	3,466	0.20%
2018/11/29	0	0.00	1	49.00	48.00	-1	3,443	-0.03%
2018/11/28	6	46.86	3	46.78	47.25	3	3,347	0.09%
2018/11/27	13	46.50	10	46.69	47.15	3	3,276	0.09%
2018/11/26	0	0.00	1	43.85	45.00	-1	3,144	-0.03%
2018/11/22	17	43.47	5	43.66	43.15	12	3,086	0.39%
2018/11/21	1	41.80	0	0.00	42.65	1	3,030	0.03%
2018/11/16	0	0.00	1	44.15	43.50	-1	3,064	-0.03%
2018/11/15	1	43.20	0	0.00	44.30	1	3,057	0.03%
2018/11/08	3	46.40	10	46.34	46.55	-7	3,029	-0.23%
2018/11/07	9	46.74	2	46.33	47.10	7	2,998	0.23%
2018/11/06	2	46.98	2	45.78	45.55	0	3,001	0.00%
2018/11/05	10	49.31	16	47.60	47.30	-6	2,955	-0.20%
2018/11/02	9	46.24	24	45.73	46.00	-15	2,851	-0.53%
2018/11/01	25	41.64	12	41.44	43.20	13	2,695	0.48%
2018/10/31	14	38.84	0	0.00	39.60	14	2,648	0.53%
2018/10/30	1	37.05	0	0.00	37.30	1	2,699	0.04%
2018/10/29	1	36.50	2	36.70	36.75	-1	2,715	-0.04%
2018/10/26	4	37.88	1	38.05	37.90	3	2,722	0.11%
2018/10/25	1	38.20	0	0.00	38.20	1	2,738	0.04%
2018/10/19	2	39.68	3	40.07	40.40	-1	2,662	-0.04%
2018/10/18	2	42.78	0	0.00	41.85	2	2,626	0.08%
2018/10/17	1	40.50	0	0.00	41.80	1	2,590	0.04%
2018/10/12	1	41.05	1	41.95	41.80	0	2,424	0.00%
2018/10/09	1	47.50	1	47.25	47.50	0	2,318	0.00%
2018/10/08	1	49.70	1	49.20	48.90	0	2,290	0.00%
2018/10/05	4	52.75	1	51.30	51.10	3	2,254	0.13%
2018/09/28	3	58.40	5	58.96	59.00	-2	2,341	-0.09%
2018/09/27	2	59.35	0	0.00	58.90	2	2,493	0.08%
2018/09/25	1	62.30	0	0.00	61.70	1	2,507	0.04%
2018/09/19	2	62.20	1	62.10	62.20	1	2,471	0.04%
2018/09/17	0	0.00	1	61.70	62.00	-1	2,530	-0.04%
2018/09/13	1	59.80	0	0.00	60.50	1	2,574	0.04%
2018/09/10	1	62.00	1	64.10	61.00	0	2,632	0.00%
2018/09/06	4	67.95	0	0.00	67.60	4	2,625	0.15%
2018/09/05	5	67.50	4	67.80	68.00	1	2,653	0.04%
2018/09/04	2	68.40	0	0.00	68.80	2	2,645	0.08%
2018/08/30	2	65.60	0	0.00	67.20	2	2,813	0.07%
2018/08/27	0	0.00	1	67.00	67.00	-1	3,366	-0.03%
2018/08/24	2	65.40	4	65.03	65.80	-2	3,402	-0.06%
2018/08/21	1	67.20	1	66.30	66.90	0	3,500	0.00%
2018/08/20	1	67.00	1	67.60	67.00	0	3,542	0.00%
2018/08/17	1	69.30	1	70.20	69.00	0	3,516	0.00%
2018/08/15	2	68.70	2	68.85	68.20	0	3,538	0.00%
2018/08/14	2	69.05	2	69.50	69.30	0	3,545	0.00%
2018/08/08	1	70.50	1	70.70	70.70	0	3,507	0.00%
2018/08/06	4	74.23	2	73.55	72.20	2	3,469	0.06%
2018/08/03	2	74.80	1	75.10	76.00	1	3,393	0.03%
2018/08/02	3	75.57	4	73.23	73.30	-1	3,375	-0.03%
2018/08/01	1	73.30	3	72.90	74.20	-2	3,346	-0.06%
2018/07/30	0	0.00	14	70.36	70.40	-14	3,329	-0.42%
2018/07/27	0	0.00	1	70.70	70.70	-1	3,323	-0.03%
2018/07/25	1	70.80	1	70.90	70.90	0	3,367	0.00%
2018/07/20	0	0.00	3	70.97	71.40	-3	3,427	-0.09%
2018/07/18	0	0.00	2	71.35	72.20	-2	3,649	-0.05%
2018/07/13	3	72.33	1	73.30	72.00	2	3,678	0.05%
2018/07/12	11	71.49	3	72.10	72.60	8	3,690	0.22%
2018/07/11	3	74.20	0	0.00	73.90	3	3,701	0.08%
2018/07/10	1	74.80	5	75.72	75.90	-4	3,673	-0.11%
2018/07/09	3	74.40	1	74.70	74.40	2	3,627	0.06%
2018/07/06	1	70.20	0	0.00	71.50	1	3,574	0.03%
2018/07/05	19	75.37	29	73.48	73.80	-10	3,524	-0.28%
2018/07/04	3	72.13	3	72.17	72.70	0	3,340	0.00%
2018/07/03	5	71.66	6	70.77	70.50	-1	3,322	-0.03%
2018/07/02	1	71.30	0	0.00	71.60	1	3,317	0.03%
2018/06/29	1	70.20	2	71.05	71.10	-1	3,321	-0.03%
2018/06/28	0	0.00	5	70.42	69.90	-5	3,303	-0.15%
2018/06/27	1	68.70	1	68.40	68.90	0	3,330	0.00%
2018/06/26	2	68.80	0	0.00	68.60	2	3,320	0.06%
2018/06/22	1	67.10	2	66.80	66.90	-1	3,334	-0.03%
2018/06/21	3	69.43	1	68.80	68.50	2	3,314	0.06%
2018/06/19	1	69.30	9	68.92	68.80	-8	3,317	-0.24%
2018/06/15	3	71.70	3	71.40	70.80	0	3,321	0.00%
2018/06/14	1	73.00	1	72.70	71.80	0	3,295	0.00%
2018/06/13	3	72.30	0	0.00	72.40	3	3,364	0.09%
2018/06/12	6	72.48	3	72.07	72.00	3	3,403	0.09%
2018/06/11	2	71.15	1	73.00	72.40	1	3,464	0.03%
2018/06/08	1	70.40	1	71.00	71.00	0	3,418	0.00%
2018/06/07	3	71.73	0	0.00	71.70	3	3,482	0.09%
2018/06/06	2	74.20	3	72.67	73.80	-1	3,442	-0.03%
2018/06/05	8	73.99	11	73.25	71.20	-3	3,301	-0.09%
2018/06/04	0	0.00	1	70.00	70.80	-1	3,032	-0.03%
2018/06/01	1	65.00	0	0.00	64.40	1	2,888	0.03%
2018/05/30	8	66.13	5	64.50	64.50	3	2,843	0.11%
2018/05/29	0	0.00	9	66.90	67.10	-9	2,817	-0.32%
2018/05/28	0	0.00	1	66.90	66.00	-1	2,936	-0.03%
2018/05/24	1	61.80	0	0.00	62.50	1	3,333	0.03%
2018/05/22	0	0.00	1	62.70	62.40	-1	3,396	-0.03%
2018/05/21	1	63.40	1	63.70	63.60	0	3,516	0.00%
2018/05/17	2	64.35	3	63.90	63.80	-1	3,679	-0.03%
2018/05/16	4	65.15	2	64.55	64.50	2	3,738	0.05%
2018/05/15	7	65.63	0	0.00	65.60	7	3,788	0.18%
2018/05/14	2	66.85	3	66.60	66.70	-1	3,808	-0.03%
2018/05/11	5	67.60	0	0.00	66.20	5	3,792	0.13%
2018/05/10	2	67.20	2	67.05	66.80	0	3,786	0.00%
2018/05/09	1	66.60	0	0.00	66.60	1	3,788	0.03%
2018/05/07	3	66.47	0	0.00	65.00	3	3,801	0.08%
2018/05/02	0	0.00	8	68.59	67.80	-8	3,765	-0.21%
2018/04/30	7	66.23	0	0.00	66.50	7	3,715	0.19%
2018/04/26	14	64.87	0	0.00	63.00	14	3,669	0.38%
2018/04/25	0	0.00	13	64.18	65.00	-13	3,659	-0.36%
2018/04/24	3	59.30	4	56.10	62.90	-1	3,639	-0.03%
2018/04/23	9	63.97	8	66.09	62.00	1	3,467	0.03%
2018/04/19	3	68.67	0	0.00	68.00	3	3,398	0.09%
2018/04/18	1	69.00	1	68.50	69.20	0	3,461	0.00%
2018/04/17	4.2	68.38	25	67.60	68.00	-20.8	3,436	-0.60%
2018/04/12	0	0.00	21	72.95	72.50	-21	3,403	-0.62%
2018/04/11	2	71.25	2	71.20	71.20	0	3,392	0.00%
2018/04/10	0	0.00	1	70.60	70.50	-1	3,430	-0.03%
2018/04/09	6	71.15	1	72.00	69.50	5	3,476	0.14%
2018/04/03	1	69.90	5	71.00	71.40	-4	3,462	-0.12%
2018/04/02	3	70.47	0	0.00	70.00	3	3,484	0.09%
2018/03/31	0	0.00	2	72.60	71.90	-2	3,472	-0.06%
2018/03/30	3	71.20	9	71.34	71.50	-6	3,470	-0.17%
2018/03/29	3	68.30	0	0.00	68.60	3	3,408	0.09%
2018/03/28	1	67.60	11	67.84	67.40	-10	3,386	-0.30%
2018/03/27	2	71.50	2	70.00	70.20	0	3,352	0.00%
2018/03/26	1	70.60	0	0.00	70.70	1	3,344	0.03%
2018/03/23	4	70.85	1	68.90	70.20	3	3,332	0.09%
2018/03/22	8	74.75	0	0.00	71.90	8	3,307	0.24%
2018/03/21	2	74.70	18	75.51	76.00	-16	3,250	-0.49%
2018/03/20	2	72.90	0	0.00	73.00	2	3,194	0.06%
2018/03/19	9	73.43	5	72.60	74.50	4	3,142	0.13%
2018/03/16	13	72.02	9	72.08	70.50	4	3,065	0.13%
2018/03/15	8	69.09	5	70.64	70.70	3	3,000	0.10%
2018/03/14	16	71.96	3	71.50	71.50	13	2,949	0.44%
2018/03/13	12	73.68	1	74.90	72.40	11	2,925	0.38%
2018/03/12	2	73.25	1	72.20	71.70	1	2,784	0.04%
2018/03/09	2	71.40	1	71.70	71.50	1	2,745	0.04%
2018/03/08	30	71.44	6	72.10	71.20	24	2,753	0.87%
2018/03/07	10	72.90	0	0.00	72.00	10	2,744	0.36%
2018/03/06	50	73.80	0	0.00	74.00	50	2,742	1.82%
2018/03/05	0	0.00	1	74.70	73.30	-1	2,723	-0.04%
2018/03/02	0	0.00	17	74.60	74.40	-17	2,746	-0.62%
2018/03/01	22	76.59	5	76.82	74.80	17	2,766	0.61%
2018/02/27	5	76.76	52	76.53	76.50	-47	2,592	-1.81%
2018/02/26	16	76.24	134	77.20	77.80	-118	2,536	-4.65%	大賣/鉅額交易
2018/02/23	2	70.90	1	72.60	70.80	1	2,217	0.05%
2018/02/22	4	71.58	1	71.50	71.50	3	2,170	0.14%
2018/02/21	25	73.00	117	72.92	72.10	-92	2,135	-4.31%	大賣/
2018/02/12	32	69.80	120	69.86	69.70	-88	2,006	-4.38%	大賣/
2018/02/09	10	68.02	9	67.56	67.40	1	1,910	0.05%
2018/02/08	10	66.53	6	66.87	67.50	4	1,830	0.22%
2018/02/07	5	66.02	1	67.80	64.50	4	1,774	0.23%
2018/02/06	3	62.83	1	63.30	63.10	2	1,717	0.12%
2018/02/02	0	0.00	1	63.70	63.20	-1	1,719	-0.06%
2018/01/31	2	60.65	0	0.00	62.20	2	1,734	0.12%
2018/01/26	0	0.00	1	63.10	63.10	-1	1,697	-0.06%
2018/01/24	1	63.20	0	0.00	63.20	1	1,764	0.06%
2018/01/22	1	64.10	0	0.00	65.20	1	1,815	0.06%
2018/01/18	0	0.00	20	65.15	66.00	-20	1,834	-1.09%
2018/01/15	0	0.00	1	68.50	67.10	-1	1,883	-0.05%
2018/01/12	4	68.55	27	68.08	67.60	-23	1,879	-1.22%
2018/01/09	0	0.00	0.2	66.10	66.20	-0.2	1,895	-0.01%
2018/01/08	0	0.00	40	68.43	67.80	-40	2,002	-2.00%
2018/01/05	2	69.50	2	67.60	67.60	0	2,009	0.00%
2018/01/04	0	0.00	12	68.58	68.50	-12	2,043	-0.59%
2018/01/03	2	67.95	34	66.21	66.50	-32	2,122	-1.51%