聯茂 (6213)-元大-鳳中券商分點個股進出

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

聯茂

(6213)

可現股當沖

股價
111.5
漲跌
▲0.5
漲幅
+0.45%
成交量
9,090張
產業
上市電子零組件類股
758人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

聯茂 (6213)籌碼相關－元大-鳳中券商分點個股進出

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-鳳中券商分點個股進出
元大-鳳中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
2024/04/18	4	112.13	2	112.25	111.50	2	8,768	0.02%
2024/04/17	6	109.42	6	111.67	111.00	0	8,658	0.00%
2024/04/16	1.5	109.67	1	112.00	107.50	0.5	8,395	0.01%
2024/04/15	4	117.00	11	116.91	116.00	-7	8,153	-0.09%
2024/04/12	2	117.00	3	119.67	121.50	-1	8,020	-0.01%
2024/04/11	1	119.00	5	120.30	118.50	-4	7,824	-0.05%
2024/04/10	239	123.30	220	125.29	124.00	19	7,812	0.24%	大買/大賣/
2024/04/09	198.3	116.19	198.1	117.48	117.50	0.2	7,233	0.00%	大買/大賣/
2024/04/08	11	112.81	9	113.94	111.50	2	6,703	0.03%
2024/04/03	73	120.44	75	118.23	116.50	-2	6,408	-0.03%
2024/04/02	119	112.61	120	115.05	117.50	-1	5,728	-0.02%	大買/大賣/
2024/04/01	66	105.20	64	107.15	107.00	2	5,015	0.04%
2024/03/29	75	94.06	75.9	96.67	98.30	-0.9	4,421	-0.02%
2024/03/28	60	89.13	61	89.38	89.40	-1	3,870	-0.03%
2024/03/25	0	0.00	2	84.90	84.80	-2	3,635	-0.06%
2024/03/22	0	0.00	1	85.50	85.70	-1	3,622	-0.03%
2024/03/21	0.1	83.90	0	0.00	84.80	0.1	3,620	0.00%
2024/03/19	0	0.00	50	83.91	83.50	-50	3,659	-1.37%
2024/03/13	1	82.60	0	0.00	81.50	1	3,729	0.03%
2024/03/12	2	83.60	0	0.00	83.40	2	3,729	0.05%
2024/03/11	5	84.70	5	84.94	84.50	0	3,817	0.00%
2024/03/08	1	86.60	0	0.00	85.50	1	3,807	0.03%
2024/03/07	1	92.10	0	0.00	88.70	1	3,762	0.03%
2024/03/05	0	0.00	1	91.20	91.10	-1	3,734	-0.03%
2024/03/04	50	91.42	0	0.00	90.80	50	3,730	1.34%
2024/02/29	1	86.80	0	0.00	89.20	1	3,722	0.03%
2024/02/27	1.1	89.59	1	86.50	86.00	0.1	3,707	0.00%
2024/02/26	0	0.00	2	87.60	89.00	-2	3,689	-0.05%
2024/02/23	3	89.60	0	0.00	88.90	3	3,728	0.08%
2024/02/22	1	90.00	0	0.00	89.70	1	3,735	0.03%
2024/02/21	3	91.20	1	91.80	90.30	2	3,783	0.05%
2024/02/20	0.3	91.13	0	0.00	91.10	0.3	3,790	0.01%
2024/02/19	23	99.26	25	93.71	92.80	-2	3,790	-0.05%
2024/02/16	3	92.53	12	93.27	94.80	-9	3,690	-0.24%
2024/02/15	1	90.50	11	90.73	91.00	-10	3,687	-0.27%
2024/02/05	20	90.30	45	90.73	89.60	-25	3,690	-0.68%
2024/02/02	0	0.00	6	87.00	86.70	-6	3,620	-0.17%
2024/01/30	2	84.80	1	85.10	84.60	1	3,686	0.03%
2024/01/25	0.2	84.10	0	0.00	84.00	0.2	3,996	0.01%
2024/01/23	1	85.80	1	85.30	85.20	0	4,251	0.00%
2024/01/22	1	86.00	0	0.00	86.20	1	4,309	0.02%
2024/01/16	1	85.60	0	0.00	84.60	1	4,438	0.02%
2024/01/12	40	87.10	41	86.14	85.80	-1	4,632	-0.02%
2024/01/10	1	85.90	0	0.00	84.60	1	4,903	0.02%
2024/01/08	1	86.40	1	86.90	87.10	0	5,025	0.00%
2024/01/05	1	87.80	1	87.00	87.00	0	5,090	0.00%
2024/01/04	41	88.80	41	88.07	85.60	0	5,041	0.00%
2024/01/03	1	82.90	2	84.85	85.20	-1	4,974	-0.02%
2023/12/29	0	0.00	2	85.60	84.80	-2	5,105	-0.04%
2023/12/27	0	0.00	1	83.30	84.00	-1	5,356	-0.02%
2023/12/26	0	0.00	1	82.60	82.60	-1	5,566	-0.02%
2023/12/21	1	82.00	0	0.00	82.80	1	5,963	0.02%
2023/12/19	0	0.00	2	81.70	81.80	-2	6,291	-0.03%
2023/12/18	0	0.00	2	82.60	82.30	-2	6,344	-0.03%
2023/12/15	4	82.75	4	82.78	84.50	0	6,388	0.00%
2023/12/14	14	83.51	12	83.84	84.30	2	6,420	0.03%
2023/12/13	5	81.74	9	81.50	81.60	-4	6,384	-0.06%
2023/12/12	17	82.68	18	82.38	82.20	-1	6,416	-0.02%
2023/12/11	50	84.59	47	83.58	83.50	3	6,444	0.05%
2023/12/08	5	82.98	5	83.00	82.80	0	6,443	0.00%
2023/12/06	14	82.50	4	82.98	82.00	10	6,465	0.15%
2023/12/04	1	87.90	0	0.00	87.10	1	6,510	0.02%
2023/12/01	2	86.85	7.1	86.70	87.00	-5.1	6,698	-0.08%
2023/11/30	20	89.80	20	88.70	88.70	0	7,014	0.00%
2023/11/29	47.1	90.28	41	88.20	88.20	6.1	7,394	0.08%
2023/11/28	50	87.38	51	88.76	88.90	-1	7,714	-0.01%
2023/11/27	1	86.10	0	0.00	85.50	1	8,433	0.01%
2023/11/22	2	89.00	2	89.50	89.90	0	9,316	0.00%
2023/11/21	7	90.44	14	90.08	90.60	-7	9,307	-0.08%
2023/11/20	13	90.52	6	90.50	90.80	7	9,322	0.08%
2023/11/15	51	88.99	53	89.77	89.80	-2	9,390	-0.02%
2023/11/14	41	89.00	39	86.77	86.80	2	9,363	0.02%
2023/11/13	22	89.40	22	88.00	87.30	0	9,343	0.00%
2023/11/10	146	87.45	149	87.13	87.20	-3	9,237	-0.03%	大買/大賣/
2023/11/09	2	84.20	1	83.40	83.50	1	9,025	0.01%
2023/11/08	1	83.50	0	0.00	83.10	1	8,966	0.01%
2023/11/07	1	83.30	0	0.00	84.00	1	8,941	0.01%
2023/11/03	20	82.72	20	80.73	80.80	0	8,842	0.00%
2023/11/02	70	83.19	80	81.39	81.10	-10	8,803	-0.11%
2023/11/01	212	80.11	200	80.26	80.20	12	8,687	0.14%	大買/大賣/
2023/10/31	2	76.10	0	0.00	75.90	2	8,540	0.02%
2023/10/25	5	84.10	0	0.00	83.00	5	8,644	0.06%
2023/10/24	21	81.81	20	82.49	83.00	1	8,934	0.01%
2023/10/23	1	78.30	1	78.60	78.60	0	9,231	0.00%
2023/10/20	62	79.49	66	79.62	80.00	-4	9,253	-0.04%
2023/10/19	2	77.35	3	78.50	76.90	-1	9,169	-0.01%
2023/10/18	8	79.79	4	79.23	79.00	4	9,114	0.04%
2023/10/17	1	88.00	0	0.00	86.30	1	9,011	0.01%
2023/10/16	1	88.20	1	88.90	89.30	0	8,989	0.00%
2023/10/13	2	91.15	2	91.20	90.60	0	9,086	0.00%
2023/10/12	13	94.70	0	0.00	94.50	13	9,057	0.14%
2023/10/11	51	98.60	52	94.76	94.40	-1	9,041	-0.01%
2023/10/06	3	95.43	1	95.50	95.10	2	8,904	0.02%
2023/10/05	19	95.35	21	94.96	94.80	-2	8,794	-0.02%
2023/10/04	2	93.50	3	93.30	93.90	-1	8,686	-0.01%
2023/10/03	78	96.83	78	94.78	94.40	0	8,606	0.00%
2023/10/02	5	94.36	5	94.26	94.20	0	8,398	0.00%
2023/09/28	34	91.09	38	91.35	91.20	-4	8,187	-0.05%
2023/09/27	10	89.00	12	89.52	89.50	-2	8,052	-0.02%
2023/09/26	45	89.89	39	89.64	87.60	6	7,972	0.08%
2023/09/25	35	88.31	34	88.89	89.10	1	7,783	0.01%
2023/09/22	78	85.92	79	86.08	86.10	-1	7,668	-0.01%
2023/09/21	1	81.00	0	0.00	81.10	1	7,431	0.01%
2023/09/20	1	82.70	0	0.00	81.40	1	7,360	0.01%
2023/09/19	1	84.00	1	82.70	82.50	0	7,303	0.00%
2023/09/15	0	0.00	1	87.90	87.40	-1	7,212	-0.01%
2023/09/14	1	86.50	0	0.00	86.80	1	7,154	0.01%
2023/09/13	0	0.00	1.5	85.63	85.30	-1.5	7,103	-0.02%
2023/09/11	5	87.40	0	0.00	87.00	5	7,017	0.07%
2023/09/08	2	89.45	9.5	90.47	90.60	-7.5	6,977	-0.11%
2023/09/07	4	93.23	3	93.30	92.30	1	6,860	0.01%
2023/09/06	6	94.18	5	94.12	94.30	1	6,786	0.02%
2023/09/05	101	95.82	98	94.90	94.90	3	6,575	0.05%	大買/
2023/09/04	6	94.23	13	91.28	90.20	-7	6,214	-0.11%
2023/09/01	32	98.62	34.4	97.13	96.60	-2.4	5,864	-0.04%
2023/08/31	27	98.38	25	97.95	98.40	2	5,502	0.04%
2023/08/30	77	93.26	70	95.24	96.40	7	4,725	0.15%
2023/08/29	6	87.07	9	88.53	87.70	-3	4,088	-0.07%
2023/08/25	1	81.40	1	82.30	82.70	0	3,720	0.00%
2023/08/24	1	84.50	2	83.01	82.90	-1	3,679	-0.03%
2023/08/23	1	81.30	1	81.50	81.30	0	3,611	0.00%
2023/08/22	2	83.45	5	82.80	81.60	-3	3,604	-0.08%
2023/08/21	3	82.13	3	82.13	82.30	0	3,464	0.00%
2023/08/18	0	0.00	1	81.40	79.30	-1	3,386	-0.03%
2023/08/17	1	72.90	1	77.00	80.00	0	3,273	0.00%
2023/08/16	1	72.10	1	73.90	73.80	0	3,223	0.00%
2023/08/15	1	73.60	1	73.40	73.40	0	3,220	0.00%
2023/08/14	0	0.00	2	72.50	72.50	-2	3,215	-0.06%
2023/08/10	0	0.00	1	74.30	74.00	-1	3,215	-0.03%
2023/08/08	1	76.60	0	0.00	75.70	1	3,200	0.03%
2023/08/02	1	75.80	0	0.00	75.70	1	3,155	0.03%
2023/08/01	2	79.80	2	80.50	77.70	0	3,066	0.00%
2023/07/31	1	81.50	1	78.50	79.20	0	3,016	0.00%
2023/07/28	2	82.25	13	82.10	81.70	-11	2,893	-0.38%
2023/07/27	22	85.74	22	88.06	83.50	0	2,734	0.00%
2023/07/26	17	84.53	27	84.56	82.20	-10	2,363	-0.42%
2023/07/25	6	84.43	1	85.90	85.90	5	1,976	0.25%
2023/07/24	3	78.93	1	78.20	78.10	2	1,902	0.11%
2023/07/21	4	77.98	2	77.30	78.30	2	1,858	0.11%
2023/07/20	6	79.95	4	79.88	77.80	2	1,825	0.11%
2023/07/19	0	0.00	3	79.00	78.10	-3	1,687	-0.18%
2023/07/18	1	76.51	16	74.50	78.00	-15	1,612	-0.93%
2023/07/17	0	0.00	3	75.90	75.60	-3	1,464	-0.21%
2023/07/14	2	71.90	0	0.00	72.00	2	1,421	0.14%
2023/07/13	15	71.60	0	0.00	70.70	15	1,413	1.06%
2023/07/04	5	70.10	0	0.00	70.10	5	1,364	0.37%
2023/06/30	0	0.00	1	69.00	69.10	-1	1,376	-0.07%
2023/06/28	4	68.40	0	0.00	68.30	4	1,423	0.28%
2023/06/16	1	72.10	0	0.00	71.70	1	1,504	0.07%
2023/06/14	1	73.10	0	0.00	73.30	1	1,494	0.07%
2023/06/12	7	70.60	0	0.00	71.70	7	1,470	0.48%
2023/06/06	2	70.65	2	70.45	70.50	0	1,464	0.00%
2023/06/05	5	71.40	0	0.00	71.80	5	1,464	0.34%
2023/06/01	0	0.00	2	71.70	71.60	-2	1,486	-0.13%
2023/05/29	0	0.00	0.1	71.75	72.30	-0.1	1,474	0.00%
2023/05/25	1	71.20	0	0.00	70.70	1	1,457	0.07%
2023/05/24	5	71.80	0	0.00	71.10	5	1,461	0.34%
2023/05/23	0	0.00	1	71.30	71.80	-1	1,459	-0.07%
2023/05/22	0	0.00	3.1	72.28	70.80	-3.1	1,457	-0.21%
2023/05/19	0	0.00	2	68.20	68.70	-2	1,410	-0.14%
2023/05/18	1	67.80	1	67.70	68.20	0	1,414	0.00%
2023/05/16	2	66.30	0	0.00	67.10	2	1,442	0.14%
2023/05/10	2	65.95	0	0.00	65.50	2	1,464	0.14%
2023/05/08	0	0.00	2	70.85	70.70	-2	1,451	-0.14%
2023/05/04	2	69.25	0	0.00	69.40	2	1,518	0.13%
2023/05/03	0	0.00	0	70.50	69.70	0	1,592	0.00%
2023/04/26	1	67.60	0	0.00	68.10	1	1,766	0.06%
2023/04/18	1	76.70	0	0.00	76.70	1	1,737	0.06%
2023/04/17	0	0.00	1.3	78.59	78.40	-1.3	1,731	-0.08%
2023/04/14	1	78.20	0	0.00	77.90	1	1,729	0.06%
2023/04/11	0	0.00	0.1	78.76	78.80	-0.1	1,708	0.00%
2023/04/07	0.3	77.70	4	77.20	76.70	-3.8	1,695	-0.22%
2023/04/06	0	0.00	1	77.20	77.60	-1	1,686	-0.06%
2023/03/29	0	0.00	1	77.90	77.30	-1	1,664	-0.06%
2023/03/28	3	76.03	0	0.00	76.20	3	1,659	0.18%
2023/03/24	3	77.37	0	0.00	77.50	3	1,675	0.18%
2023/03/22	1	76.50	1	76.20	76.40	0	1,669	0.00%
2023/03/21	0	0.00	1	76.10	76.00	-1	1,687	-0.06%
2023/03/16	1	74.50	0	0.00	74.70	1	1,779	0.06%
2023/03/15	0	0.00	2	75.55	74.90	-2	1,832	-0.11%
2023/03/13	3	74.63	3	73.97	75.20	0	1,941	0.00%
2023/03/10	1	75.50	0	0.00	74.30	1	1,967	0.05%
2023/03/09	0	0.00	0.1	77.60	77.50	-0.1	2,000	0.00%
2023/03/06	0	0.00	4.1	77.06	78.40	-4.1	2,025	-0.20%
2023/02/21	3	77.83	0	0.00	77.40	3	2,466	0.12%
2023/02/20	1	77.70	0	0.00	78.40	1	2,663	0.04%
2023/02/17	4	77.95	1	77.70	77.90	3	2,713	0.11%
2023/02/16	1	77.30	0	0.00	78.50	1	2,767	0.04%
2023/02/14	1	75.70	1	77.00	77.00	0	2,905	0.00%
2023/02/13	4	75.73	4	75.60	75.50	0	2,944	0.00%
2023/02/10	2	76.00	4	76.25	75.90	-2	2,976	-0.07%
2023/02/09	4	78.23	0	0.00	78.10	4	3,002	0.13%
2023/02/07	2	79.75	0.1	80.30	79.60	2	3,352	0.06%
2023/02/06	2	80.75	0	0.00	79.40	2	3,448	0.06%
2023/02/03	0	0.00	2	82.00	81.90	-2	3,419	-0.06%
2023/02/02	1	80.80	2	82.00	82.70	-1	3,401	-0.03%
2023/02/01	1	82.30	1.6	82.44	82.80	-0.6	3,352	-0.02%
2023/01/31	2	80.55	1.1	80.85	81.10	0.9	3,291	0.03%
2023/01/16	1	74.10	0	0.00	73.20	1	3,150	0.03%
2023/01/09	0	0.00	0.1	77.00	76.70	-0.1	3,121	0.00%
2022/12/20	1	73.00	0	0.00	72.20	1	3,216	0.03%
2022/12/19	0	0.00	1	74.80	74.00	-1	3,227	-0.03%
2022/12/09	0	0.00	1	76.50	76.40	-1	3,457	-0.03%
2022/12/08	1	76.40	1	76.50	76.50	0	3,450	0.00%
2022/12/05	0.5	77.40	0	0.00	77.10	0.5	3,295	0.02%
2022/12/02	2	77.50	3	76.70	76.80	-1	3,276	-0.03%
2022/12/01	1	76.50	0	0.00	76.30	1	3,259	0.03%
2022/11/30	0	0.00	8	75.88	76.20	-8	3,217	-0.25%
2022/11/29	2	74.45	1	75.60	75.40	1	3,196	0.03%
2022/11/28	2	75.00	0	0.00	75.30	2	3,192	0.06%
2022/11/25	3	75.33	1	75.00	75.00	2	3,183	0.06%
2022/11/23	11	76.23	11	76.47	76.30	0	3,090	0.00%
2022/11/22	3	74.10	0	0.00	73.90	3	2,927	0.10%
2022/11/17	1	74.00	2	74.60	74.60	-1	2,884	-0.03%
2022/11/16	4	76.30	6	74.28	75.10	-2	2,832	-0.07%
2022/11/15	0	0.00	1	71.30	71.50	-1	2,654	-0.04%
2022/11/14	1	72.00	1	70.20	70.10	0	2,625	0.00%
2022/11/11	1	71.50	1	70.50	70.30	0	2,613	0.00%
2022/11/09	0.4	68.25	1	68.20	68.20	-0.6	2,479	-0.02%
2022/11/07	1	67.60	3	67.40	67.30	-2	2,410	-0.08%
2022/11/04	3	66.97	5	67.20	67.80	-2	2,359	-0.08%
2022/11/03	8	65.16	3	64.83	66.70	5	2,214	0.23%
2022/11/02	1	58.70	1	59.90	61.20	0	1,993	0.00%
2022/10/31	1	53.60	1	54.79	54.80	0	1,933	0.00%
2022/10/28	0	0.00	2	53.50	53.30	-2	1,991	-0.10%
2022/10/27	2	54.50	0	0.00	54.70	2	2,050	0.10%
2022/10/26	0	52.90	0	0.00	52.50	0	2,068	0.00%
2022/10/21	0	0.00	3	54.43	53.90	-3	2,140	-0.14%
2022/10/20	1	54.90	0	0.00	56.10	1	2,170	0.05%
2022/10/19	2	56.05	0	0.00	55.70	2	2,181	0.09%
2022/10/18	0	0.00	3	54.70	55.80	-3	2,193	-0.14%
2022/10/17	3	53.57	2	54.60	55.80	1	2,263	0.04%
2022/10/14	2	55.00	6	54.50	55.00	-4	2,290	-0.17%
2022/10/13	1	53.40	0	0.00	51.80	1	2,306	0.04%
2022/10/11	1	56.10	0	0.00	55.00	1	2,288	0.04%
2022/10/05	3	60.40	3	61.00	60.30	0	2,320	0.00%
2022/10/04	3	59.33	3.2	60.39	59.90	-0.2	2,343	-0.01%
2022/10/03	1.2	56.95	1	57.40	58.50	0.2	2,368	0.01%
2022/09/30	1	57.60	1	58.30	58.50	0	2,397	0.00%
2022/09/26	0	0.00	2	64.90	63.80	-2	2,488	-0.08%
2022/09/23	2	67.20	1	67.00	67.20	1	2,497	0.04%
2022/09/21	1	69.10	0	0.00	68.10	1	2,542	0.04%
2022/09/16	6	70.27	6	71.33	70.40	0	2,486	0.00%
2022/09/15	2	69.35	0	0.00	69.40	2	2,275	0.09%
2022/09/14	1	67.80	0	0.00	68.30	1	2,261	0.04%
2022/09/08	0	0.00	1	66.70	66.80	-1	2,272	-0.04%
2022/09/02	0.4	68.10	0	0.00	67.80	0.4	2,250	0.02%
2022/08/31	1	67.20	1	68.60	68.00	0	2,218	0.00%
2022/08/30	1	66.49	0	0.00	66.90	1	2,190	0.05%
2022/08/29	1	65.00	1	65.20	66.10	0	2,190	0.00%
2022/08/24	1	67.90	0	0.00	67.90	1	2,173	0.05%
2022/08/22	0	0.00	1	66.80	66.80	-1	2,105	-0.05%
2022/08/16	0	0.00	3	68.10	68.00	-3	1,948	-0.15%
2022/08/10	0	0.00	2	63.80	64.40	-2	1,898	-0.11%
2022/08/09	0	0.00	1	62.70	63.70	-1	1,887	-0.05%
2022/08/08	1	61.80	3	60.97	61.70	-2	1,864	-0.11%
2022/08/05	4	61.58	0	0.00	61.40	4	1,844	0.22%
2022/08/04	2	61.30	0	0.00	61.40	2	1,803	0.11%
2022/08/03	0	0.00	10	66.00	64.90	-10	1,736	-0.58%
2022/08/02	9	69.72	0	0.00	69.60	9	1,678	0.54%
2022/07/29	8	71.41	2	71.30	71.00	6	1,652	0.36%
2022/07/28	2	73.10	2	72.90	72.90	0	1,605	0.00%
2022/07/25	0	0.00	1	75.20	74.80	-1	1,513	-0.07%
2022/07/22	1	73.70	0	0.00	74.90	1	1,490	0.07%
2022/07/21	0.1	75.00	0	0.00	76.30	0.1	1,427	0.01%
2022/07/20	0	0.00	1	76.10	74.60	-1	1,397	-0.07%
2022/07/15	0	0.00	3	73.00	73.00	-3	1,334	-0.22%
2022/07/11	0	0.00	0.1	72.20	72.70	-0.1	1,318	0.00%
2022/07/07	0.2	67.00	0	0.00	67.10	0.2	1,276	0.02%
2022/07/05	1	71.80	1	70.00	70.90	0	1,222	0.00%
2022/06/30	2	72.00	0	0.00	71.80	2	1,157	0.17%
2022/06/29	3	80.17	2	81.10	80.50	1	1,106	0.09%
2022/06/28	4	81.60	0	0.00	81.60	4	1,079	0.37%
2022/06/27	0	85.00	0	0.00	84.50	0	1,070	0.00%
2022/06/24	3	81.70	0	0.00	82.20	3	1,075	0.28%
2022/06/20	6	85.82	0	0.00	84.70	6	1,065	0.56%
2022/06/17	2	88.85	0	0.00	88.80	2	1,066	0.19%
2022/06/16	0	0.00	0.3	94.07	90.50	-0.3	1,072	-0.03%
2022/06/02	0	103.50	0	0.00	103.50	0	1,211	0.00%
2022/05/31	0.1	104.50	0	0.00	107.50	0.1	1,252	0.01%
2022/05/25	0	0.00	1	100.00	101.00	-1	1,275	-0.08%
2022/05/18	0	0.00	2.2	101.98	102.00	-2.2	1,344	-0.16%
2022/05/06	5	101.50	2.5	101.20	101.50	2.5	1,527	0.16%
2022/05/04	0	0.00	2	105.50	105.00	-2	1,545	-0.13%
2022/04/28	0	0.00	1	104.00	103.00	-1	1,624	-0.06%
2022/04/25	3	103.67	0	0.00	101.50	3	1,697	0.18%
2022/04/20	0	0.00	1	108.00	109.00	-1	1,742	-0.06%
2022/04/15	3	105.83	2	105.50	104.50	1	1,738	0.06%
2022/04/13	1	108.00	0	0.00	107.50	1	1,825	0.05%
2022/03/23	0	0.00	1	122.00	122.00	-1	2,642	-0.04%
2022/03/22	0	0.00	1	118.50	122.00	-1	2,650	-0.04%
2022/03/21	2	120.50	0	0.00	121.00	2	2,659	0.08%
2022/03/18	0	0.00	2	114.00	117.00	-2	2,658	-0.08%
2022/03/17	2	114.75	0	0.00	116.00	2	2,643	0.08%
2022/03/16	0	0.00	2	116.00	113.50	-2	2,649	-0.08%
2022/03/15	6	116.67	1	115.50	115.00	5	2,640	0.19%
2022/03/10	0	0.00	1	123.50	123.00	-1	2,663	-0.04%
2022/03/09	0	0.00	1	120.00	120.50	-1	2,684	-0.04%
2022/03/07	11	122.64	2	122.00	121.50	9	2,688	0.33%
2022/02/22	2	129.00	2	127.00	130.00	0	3,181	0.00%
2022/02/18	0	0.00	1	129.00	129.00	-1	3,228	-0.03%
2022/02/11	0	0.00	1	131.50	131.00	-1	3,300	-0.03%
2022/01/26	2	125.00	0	0.00	125.00	2	3,408	0.06%
2022/01/25	0	0.00	2.1	127.28	126.50	-2.1	3,431	-0.06%
2022/01/24	0	0.00	3	126.50	129.00	-3	3,466	-0.09%
2022/01/20	0	0.00	0.1	132.50	132.00	-0.1	3,580	0.00%
2022/01/18	3	133.50	0	0.00	133.00	3	3,766	0.08%
2022/01/12	1	132.00	1	133.50	132.50	0	3,928	0.00%
2022/01/10	0	0.00	2.6	131.81	132.00	-2.6	4,062	-0.07%
2022/01/07	2	131.00	0	0.00	131.50	2	4,275	0.05%
2022/01/06	2	137.50	0	0.00	136.00	2	4,244	0.05%
2022/01/04	2	140.50	4.1	140.20	138.50	-2.1	4,343	-0.05%
2022/01/03	2	141.50	4	144.63	141.00	-2	4,405	-0.05%
2021/12/30	3	143.67	5	142.10	142.00	-2	4,492	-0.04%
2021/12/29	0.1	139.50	5.1	140.75	139.50	-5	4,709	-0.11%
2021/12/27	0	0.00	1.3	134.50	134.50	-1.3	4,847	-0.03%
2021/12/24	3	138.17	4	138.13	135.00	-1	4,984	-0.02%
2021/12/23	13	137.81	22	139.52	138.00	-9	5,076	-0.18%
2021/12/22	2	132.00	1	131.50	132.00	1	5,060	0.02%
2021/12/16	0.3	126.93	0	0.00	126.50	0.3	6,201	0.00%
2021/12/14	1	126.00	1	128.00	125.50	0	6,976	0.00%
2021/12/13	0.2	129.00	0	0.00	128.00	0.2	7,412	0.00%
2021/12/08	0	0.00	1	129.00	128.00	-1	7,456	-0.01%
2021/12/07	1.1	128.50	0	0.00	128.00	1.1	7,474	0.01%
2021/12/06	0.1	128.50	0	0.00	128.50	0.1	7,464	0.00%
2021/12/03	3.1	129.01	0	0.00	129.00	3.1	7,522	0.04%
2021/12/02	0.3	128.50	0	0.00	128.00	0.3	7,541	0.00%
2021/11/29	7	124.86	1	125.00	125.00	6	7,727	0.08%
2021/11/25	5	131.70	5	131.00	130.00	0	7,770	0.00%
2021/11/24	3	132.67	5	132.70	133.50	-2	7,632	-0.03%
2021/11/23	7	127.14	2	126.75	127.50	5	7,436	0.07%
2021/11/22	1	126.50	0	0.00	129.00	1	7,428	0.01%
2021/11/19	1	126.00	0	0.00	125.00	1	7,390	0.01%
2021/11/18	1	127.00	1	127.50	127.50	0	7,340	0.00%
2021/11/17	1	128.50	4	128.50	128.50	-3	7,303	-0.04%
2021/11/05	0	0.00	1	134.00	131.50	-1	7,261	-0.01%
2021/11/04	2	133.00	2	132.25	131.00	0	7,244	0.00%
2021/11/03	3	131.83	3	130.83	131.50	0	7,220	0.00%
2021/11/02	13	128.81	0	0.00	128.00	13	7,170	0.18%
2021/11/01	1	128.00	0	0.00	129.00	1	7,138	0.01%
2021/10/28	1	128.50	2	128.75	129.00	-1	7,075	-0.01%
2021/10/27	7	128.29	1	128.50	128.00	6	7,004	0.09%
2021/10/26	6	129.58	0	0.00	128.50	6	6,948	0.09%
2021/10/25	2	132.25	3	132.00	132.00	-1	6,894	-0.01%
2021/10/22	1	133.50	1	134.00	134.00	0	6,911	0.00%
2021/10/21	2	131.25	0	0.00	132.00	2	6,891	0.03%
2021/10/20	0	0.00	1	133.00	133.50	-1	6,784	-0.01%
2021/10/19	0	0.00	1	137.50	135.00	-1	6,727	-0.01%
2021/10/18	3	135.50	2	134.50	136.50	1	6,660	0.02%
2021/10/15	8	136.00	13	136.54	137.50	-5	6,615	-0.08%
2021/10/14	4	127.13	1	130.50	129.00	3	6,450	0.05%
2021/10/13	4	130.13	5	126.60	128.00	-1	6,579	-0.02%
2021/10/12	1	131.50	1	133.50	130.00	0	6,596	0.00%
2021/10/08	1	130.00	1	130.50	131.00	0	6,553	0.00%
2021/10/07	7	132.00	0	0.00	132.00	7	6,464	0.11%
2021/10/06	3	135.67	2	132.50	132.00	1	6,318	0.02%
2021/10/05	5	139.50	0	0.00	143.00	5	5,979	0.08%
2021/10/01	1	137.50	1	141.00	139.00	0	5,810	0.00%
2021/09/30	1	145.00	0	0.00	145.00	1	5,684	0.02%
2021/09/29	2	147.25	2	146.00	144.50	0	5,556	0.00%
2021/09/28	5	149.80	4.2	150.88	153.00	0.8	5,462	0.01%
2021/09/27	5	157.70	8.1	156.27	156.00	-3.1	5,198	-0.06%
2021/09/24	11.2	165.62	11.1	167.26	166.50	0.1	4,978	0.00%
2021/09/23	28	164.75	29	166.00	167.00	-1	4,785	-0.02%
2021/09/22	11	159.59	15.1	157.41	157.00	-4.1	4,389	-0.09%
2021/09/17	9	158.06	8	158.56	160.00	1	4,134	0.02%
2021/09/16	5.1	147.73	16.7	147.78	151.50	-11.6	3,591	-0.32%
2021/09/15	1.1	143.32	2	144.00	142.00	-0.9	3,144	-0.03%
2021/09/13	0	0.00	1	140.00	137.50	-1	3,079	-0.03%
2021/09/10	1	139.50	5	139.30	138.50	-4	3,093	-0.13%
2021/09/09	1	134.50	1	135.50	136.50	0	3,073	0.00%
2021/09/08	6	133.00	1	131.50	131.50	5	3,053	0.16%
2021/09/07	0	0.00	1	138.50	138.50	-1	3,003	-0.03%
2021/09/06	10	140.05	1	141.50	138.00	9	3,013	0.30%
2021/09/02	4	141.50	1	143.50	140.00	3	3,111	0.10%
2021/08/27	0	0.00	0	130.00	130.00	0	2,912	0.00%
2021/08/26	1	129.50	0	0.00	129.50	1	2,909	0.03%
2021/08/18	2	128.00	2	130.00	132.00	0	2,840	0.00%
2021/08/16	0	0.00	2	125.75	128.00	-2	2,801	-0.07%
2021/08/13	2	129.75	0	0.00	128.50	2	2,742	0.07%
2021/08/10	0	0.00	9	132.00	132.50	-9	2,743	-0.33%
2021/08/05	2	138.50	0	0.00	138.00	2	2,787	0.07%
2021/08/04	8	138.75	1	139.00	139.50	7	2,820	0.25%
2021/08/03	0	0.00	1	137.50	135.50	-1	2,806	-0.04%
2021/08/02	0	0.00	1	136.00	136.00	-1	2,796	-0.04%
2021/07/30	1	136.50	1	142.00	137.00	0	2,797	0.00%
2021/07/29	1	138.00	1	138.00	140.00	0	2,796	0.00%
2021/07/28	1	137.00	3	136.00	137.00	-2	2,812	-0.07%
2021/07/26	1	140.50	1	140.50	140.50	0	2,858	0.00%
2021/07/23	0	0.00	0.1	139.50	139.50	-0.1	2,915	0.00%
2021/07/22	4	141.88	0	0.00	141.50	4	2,976	0.13%
2021/07/21	2	140.25	0	0.00	139.50	2	2,986	0.07%
2021/07/20	1	145.50	2	142.25	140.50	-1	3,017	-0.03%
2021/07/19	23.5	154.30	17	149.47	148.00	6.5	3,091	0.21%
2021/07/16	3	156.84	3	156.00	160.00	0	3,023	0.00%
2021/07/15	0	0.00	1	154.50	153.50	-1	2,946	-0.03%
2021/07/14	1	147.50	0	0.00	149.00	1	2,897	0.03%
2021/07/13	0	0.00	6	150.92	149.50	-6	2,884	-0.21%
2021/07/12	0	151.00	1	151.50	150.50	-1	2,879	-0.03%
2021/07/09	5	149.40	1.1	147.55	147.00	3.9	2,943	0.13%
2021/07/07	2	149.00	6	149.67	150.50	-4	2,995	-0.13%
2021/07/06	2	147.25	1	148.00	147.00	1	2,999	0.03%
2021/07/05	2	149.00	4	146.38	148.00	-2	3,027	-0.07%
2021/07/01	1	139.50	0	0.00	140.00	1	2,987	0.03%
2021/06/30	4	143.88	0	0.00	142.50	4	3,029	0.13%
2021/06/29	2.1	145.27	5	143.60	144.50	-3	3,045	-0.10%
2021/06/24	1	140.50	2	138.25	138.00	-1	2,978	-0.03%
2021/06/22	1	139.00	0	0.00	132.50	1	2,998	0.03%
2021/06/17	1	137.00	0	0.00	138.00	1	2,990	0.03%
2021/06/16	4	138.50	0	0.00	137.00	4	2,998	0.13%
2021/06/11	5	140.40	4	141.13	138.00	1	2,924	0.03%
2021/06/10	4	140.38	8	140.63	138.50	-4	2,853	-0.14%
2021/06/09	0	0.00	4	130.00	132.00	-4	2,689	-0.15%
2021/06/02	4	123.88	0	0.00	122.50	4	2,761	0.14%
2021/05/24	0	0.00	1	122.50	122.50	-1	3,009	-0.03%
2021/05/21	3	122.67	2	122.50	121.50	1	3,039	0.03%
2021/05/20	2	119.50	1	122.00	122.00	1	3,049	0.03%
2021/05/14	1	118.50	1	116.50	116.00	0	3,138	0.00%
2021/05/13	3	117.00	1	118.00	116.50	2	3,107	0.06%
2021/05/12	0	0.00	3	115.50	116.00	-3	3,116	-0.10%
2021/05/11	3	127.83	1	130.00	127.00	2	3,066	0.07%
2021/05/10	0	0.00	1	135.50	134.50	-1	3,026	-0.03%
2021/05/04	4	136.50	0	0.00	138.00	4	2,943	0.14%
2021/05/03	2	142.50	9	141.33	138.00	-7	2,912	-0.24%
2021/04/29	1	151.50	0	0.00	147.50	1	2,875	0.03%
2021/04/28	1	150.00	1	153.50	154.50	0	2,841	0.00%
2021/04/27	0.1	148.50	0	0.00	150.50	0.1	2,816	0.00%
2021/04/26	7	149.43	1	149.50	150.50	6	2,837	0.21%
2021/04/22	3.1	148.13	5	147.60	145.00	-1.9	2,748	-0.07%
2021/04/21	1	143.50	10	144.00	144.00	-9	2,669	-0.34%
2021/04/20	0	0.00	12.1	142.00	142.50	-12.1	2,655	-0.45%
2021/04/19	0	0.00	2	140.50	140.00	-2	2,647	-0.08%
2021/04/16	1	141.00	0	0.00	139.00	1	2,643	0.04%
2021/04/15	13	138.00	0	0.00	141.50	13	2,620	0.50%
2021/04/14	2	137.25	0	0.00	142.50	2	2,552	0.08%
2021/04/12	2	145.50	5	144.70	143.00	-3	2,532	-0.12%
2021/04/09	0	0.00	8	142.50	142.50	-8	2,490	-0.32%
2021/04/08	0.4	141.00	3	141.50	141.50	-2.6	2,432	-0.11%
2021/04/07	0	0.00	1	138.00	139.50	-1	2,402	-0.04%
2021/04/06	1	136.00	11.3	138.00	137.00	-10.3	2,396	-0.43%
2021/04/01	7	133.93	1	134.00	135.00	6	2,360	0.25%
2021/03/31	2	136.50	0	0.00	136.50	2	2,311	0.09%
2021/03/30	4	136.75	0	0.00	137.00	4	2,337	0.17%
2021/03/29	2.4	138.75	0	0.00	139.00	2.4	2,515	0.10%
2021/03/19	1	135.00	4	135.50	137.00	-3	2,577	-0.12%
2021/03/18	1	135.00	0	0.00	135.00	1	2,570	0.04%
2021/03/16	1	134.00	0	0.00	134.50	1	2,589	0.04%
2021/03/15	1	133.50	0	0.00	133.50	1	2,595	0.04%
2021/03/12	3	133.00	1	133.00	133.50	2	2,597	0.08%
2021/03/11	2	134.25	0	0.00	134.50	2	2,613	0.08%
2021/03/04	2	140.50	0	0.00	140.00	2	2,606	0.08%
2021/03/03	0	0.00	3	142.17	144.50	-3	2,606	-0.12%
2021/03/02	2	146.75	1	144.00	144.00	1	2,598	0.04%
2021/02/26	12	143.21	4	147.00	144.00	8	2,582	0.31%
2021/02/24	0	0.00	18	144.58	141.50	-18	2,538	-0.71%
2021/02/23	0	0.00	1	143.00	142.00	-1	2,513	-0.04%
2021/02/18	12	140.67	10	139.00	139.00	2	2,664	0.08%
2021/02/17	1	135.00	0	0.00	134.50	1	2,651	0.04%
2021/02/03	2	131.00	0	0.00	132.00	2	2,708	0.07%
2021/01/29	2	134.00	0	0.00	134.00	2	2,803	0.07%
2021/01/28	1	138.00	0	0.00	138.00	1	2,814	0.04%
2021/01/25	3	138.83	0	0.00	139.50	3	2,851	0.11%
2021/01/22	1	139.50	0	0.00	140.00	1	2,847	0.04%
2021/01/20	1	139.00	1	141.00	138.00	0	2,821	0.00%
2021/01/19	4	141.25	0	0.00	138.50	4	2,802	0.14%
2021/01/15	0	0.00	3	146.67	147.00	-3	2,864	-0.10%
2021/01/14	0	0.00	1	142.50	143.00	-1	2,805	-0.04%
2021/01/12	1	141.50	3	141.83	142.00	-2	2,862	-0.07%
2021/01/11	1	143.00	0	0.00	144.00	1	2,969	0.03%
2021/01/08	1	142.50	0	0.00	142.00	1	2,963	0.03%
2021/01/07	2	144.50	0	0.00	142.50	2	2,958	0.07%
2021/01/06	2	143.00	3	144.00	145.50	-1	2,945	-0.03%
2021/01/05	2	143.75	3	145.17	145.50	-1	2,884	-0.03%
2020/12/30	0	0.00	2	138.25	139.00	-2	2,825	-0.07%
2020/12/29	2	139.00	5	138.00	138.00	-3	2,857	-0.11%
2020/12/28	2	140.50	1	140.50	141.50	1	2,835	0.04%
2020/12/24	6	143.50	0	0.00	141.50	6	2,890	0.21%
2020/12/23	0.1	147.00	3	145.33	143.50	-2.9	2,876	-0.10%
2020/12/22	1	137.00	2.4	139.75	136.50	-1.4	2,730	-0.05%
2020/12/21	3	139.50	2	136.00	136.00	1	2,736	0.04%
2020/12/18	1	135.50	2	137.25	137.00	-1	2,669	-0.04%
2020/12/17	1	135.00	1	133.50	135.50	0	2,671	0.00%
2020/12/15	1	129.50	2	130.50	129.00	-1	2,674	-0.04%
2020/12/14	1	129.50	0	0.00	130.50	1	2,676	0.04%
2020/12/09	1	137.50	0	0.00	137.50	1	2,733	0.04%
2020/12/08	0	0.00	2	134.00	135.00	-2	2,760	-0.07%
2020/12/07	1	132.00	0	0.00	132.00	1	2,881	0.03%
2020/12/04	5	134.50	2	133.50	133.50	3	3,041	0.10%
2020/12/01	3	135.50	2	135.50	136.00	1	3,196	0.03%
2020/11/30	0.2	138.00	2	136.00	137.00	-1.8	3,194	-0.06%
2020/11/27	1	139.00	0	0.00	138.50	1	3,170	0.03%
2020/11/26	0.2	140.00	0	0.00	142.00	0.2	3,156	0.01%
2020/11/19	0	0.00	3	142.50	141.50	-3	3,143	-0.10%
2020/11/18	15	144.43	15	142.93	142.00	0	3,156	0.00%
2020/11/17	3	139.00	6.7	138.65	138.50	-3.7	3,076	-0.12%
2020/11/16	0	0.00	1	136.50	137.50	-1	3,072	-0.03%
2020/11/12	2	134.50	0	0.00	133.50	2	3,072	0.07%
2020/11/11	1	135.50	2	134.25	134.00	-1	3,082	-0.03%
2020/11/06	0	0.00	1	133.50	131.00	-1	3,081	-0.03%
2020/11/04	0	0.00	1	129.50	131.00	-1	3,101	-0.03%
2020/11/02	0	0.00	5	121.50	122.50	-5	3,198	-0.16%
2020/10/30	0.3	122.00	0	0.00	120.00	0.3	3,257	0.01%
2020/10/26	8	129.25	0	0.00	127.50	8	3,549	0.23%
2020/10/21	0	0.00	3	130.00	130.50	-3	3,716	-0.08%
2020/10/20	2	127.25	2	128.25	130.50	0	3,724	0.00%
2020/10/19	0	0.00	1	129.50	127.50	-1	3,727	-0.03%
2020/10/15	0	0.00	1.1	121.00	122.00	-1.1	3,750	-0.03%
2020/10/14	1	120.00	0	0.00	120.50	1	3,781	0.03%
2020/10/12	1	124.00	0	0.00	122.50	1	3,851	0.03%
2020/10/08	0	0.00	1	125.00	125.00	-1	3,901	-0.03%
2020/10/07	1.4	127.43	1	126.00	126.00	0.4	3,946	0.01%
2020/10/06	0	0.00	3	127.83	129.00	-3	3,953	-0.08%
2020/10/05	0	0.00	1	123.50	123.50	-1	4,006	-0.02%
2020/09/30	2	121.75	2	123.50	123.00	0	4,097	0.00%
2020/09/29	2	122.75	4	122.00	122.00	-2	4,146	-0.05%
2020/09/28	1	116.50	0	0.00	116.00	1	4,204	0.02%
2020/09/25	1	118.00	1	116.00	116.50	0	4,311	0.00%
2020/09/24	3	123.00	3	124.50	122.50	0	4,343	0.00%
2020/09/23	3	129.50	0	0.00	129.00	3	4,337	0.07%
2020/09/22	6	131.83	6	130.00	129.50	0	4,357	0.00%
2020/09/21	2	131.50	2	132.25	128.50	0	4,339	0.00%
2020/09/17	1	132.50	2	132.75	133.00	-1	4,402	-0.02%
2020/09/16	1	132.50	0	0.00	132.00	1	4,427	0.02%
2020/09/15	1	132.50	0	0.00	131.50	1	4,486	0.02%
2020/09/14	1	131.50	1	132.50	131.50	0	4,498	0.00%
2020/09/10	11	132.45	12	132.88	132.50	-1	4,523	-0.02%
2020/09/09	13	130.73	13	129.88	130.00	0	4,553	0.00%
2020/09/08	2	126.50	16	126.13	128.50	-14	4,413	-0.32%
2020/09/07	1	116.50	2	116.75	117.00	-1	4,300	-0.02%
2020/09/04	1	116.50	1	118.50	120.00	0	4,318	0.00%
2020/09/01	1	119.00	0	0.00	120.00	1	4,437	0.02%
2020/08/31	0	0.00	1	120.50	119.50	-1	4,476	-0.02%
2020/08/28	3	117.00	0	0.00	117.50	3	4,561	0.07%
2020/08/26	0	0.00	1	119.00	119.50	-1	4,715	-0.02%
2020/08/25	1	119.00	2	119.00	119.00	-1	4,736	-0.02%
2020/08/24	3	119.50	1	119.50	119.50	2	4,755	0.04%
2020/08/21	1	118.50	2	120.25	121.50	-1	4,788	-0.02%
2020/08/20	1	118.50	0	0.00	114.00	1	4,761	0.02%
2020/08/19	0	0.00	2	122.25	121.50	-2	4,754	-0.04%
2020/08/18	4	124.75	0	0.00	122.50	4	4,762	0.08%
2020/08/17	1	125.50	1	126.00	126.00	0	4,773	0.00%
2020/08/14	1	125.50	1	127.00	127.00	0	4,840	0.00%
2020/08/13	0	0.00	2	130.00	125.50	-2	4,858	-0.04%
2020/08/12	1	124.00	1	125.00	124.00	0	4,900	0.00%
2020/08/11	4	128.38	7	126.50	126.50	-3	5,087	-0.06%
2020/08/10	5	131.50	0	0.00	131.00	5	5,073	0.10%
2020/08/07	4	130.75	0	0.00	131.00	4	5,099	0.08%
2020/08/06	3	130.67	0	0.00	130.50	3	5,121	0.06%
2020/08/05	4	131.75	3	132.50	134.00	1	5,089	0.02%
2020/08/04	3	129.50	1	130.50	130.00	2	5,176	0.04%
2020/08/03	3	131.67	2	131.50	130.50	1	5,392	0.02%
2020/07/31	3	133.50	2	132.50	134.00	1	5,403	0.02%
2020/07/30	6	132.42	0	0.00	132.00	6	5,417	0.11%
2020/07/29	3	133.33	0	0.00	133.50	3	5,432	0.06%
2020/07/28	2	138.50	3	139.83	137.50	-1	5,308	-0.02%
2020/07/27	0	0.00	6	148.00	146.50	-6	5,270	-0.11%
2020/07/24	3	151.33	1	151.00	147.00	2	5,312	0.04%
2020/07/23	1	148.50	1	150.00	150.50	0	5,362	0.00%
2020/07/22	1	149.00	0	0.00	147.00	1	5,370	0.02%
2020/07/20	0	0.00	1	147.50	147.50	-1	5,323	-0.02%
2020/07/16	6	150.00	5	146.00	146.00	1	5,391	0.02%
2020/07/15	10	149.00	12	146.88	147.00	-2	5,383	-0.04%
2020/07/14	2	144.50	5	145.30	144.50	-3	5,430	-0.06%
2020/07/13	4	143.25	2	144.00	144.00	2	5,487	0.04%
2020/07/10	1	143.50	1	143.00	142.00	0	5,528	0.00%
2020/07/09	4	147.88	1	148.50	148.00	3	5,553	0.05%
2020/07/08	32	153.34	25	150.94	151.00	7	5,521	0.13%
2020/07/07	53	154.08	91	152.11	151.00	-38	5,512	-0.69%
2020/07/06	72	152.01	44	150.64	150.50	28	5,466	0.51%
2020/07/03	3	150.17	2	150.50	150.50	1	5,418	0.02%
2020/07/02	4	149.88	0	0.00	150.00	4	5,556	0.07%
2020/07/01	3	148.17	10	149.00	148.00	-7	5,622	-0.12%
2020/06/30	1	147.50	10	147.50	147.50	-9	5,631	-0.16%
2020/06/29	40	149.49	20	146.50	146.50	20	5,663	0.35%
2020/06/23	11	151.73	12	149.33	148.00	-1	5,714	-0.02%
2020/06/22	54	151.28	55	150.10	150.00	-1	5,751	-0.02%
2020/06/19	2	148.25	2	150.00	147.00	0	5,805	0.00%
2020/06/18	2	148.75	0	0.00	149.00	2	5,891	0.03%
2020/06/17	8	149.44	0	0.00	148.00	8	5,926	0.13%
2020/06/16	10	151.50	18	150.61	151.00	-8	6,069	-0.13%
2020/06/15	20	147.00	21	144.00	144.00	-1	6,169	-0.02%
2020/06/12	2	140.75	1	141.00	144.00	1	6,328	0.02%
2020/06/11	10	146.25	10	142.50	142.50	0	6,411	0.00%
2020/06/10	11	144.50	14	144.32	144.50	-3	6,477	-0.05%
2020/06/09	3	144.50	2	145.25	142.50	1	6,492	0.02%
2020/06/08	1	145.00	14	145.64	145.00	-13	6,568	-0.20%
2020/06/05	7	145.14	16	145.44	144.50	-9	6,579	-0.14%
2020/06/04	15	144.83	27	143.59	146.50	-12	6,633	-0.18%
2020/06/03	101	140.80	78	141.60	141.50	23	6,616	0.35%	大買/
2020/06/02	13	140.65	17	136.65	135.50	-4	6,577	-0.06%
2020/06/01	4	138.50	1	138.50	138.00	3	6,613	0.05%
2020/05/29	2	135.00	0	0.00	135.00	2	6,664	0.03%
2020/05/28	2	135.25	3	135.17	135.00	-1	6,759	-0.01%
2020/05/27	1	132.00	2.1	132.80	132.50	-1.1	6,852	-0.02%
2020/05/26	4	131.63	0	0.00	131.50	4	6,932	0.06%
2020/05/25	2	130.75	4	132.38	132.50	-2	7,065	-0.03%
2020/05/22	2	134.50	0	0.00	131.00	2	7,216	0.03%
2020/05/21	2	133.00	7	133.50	134.50	-5	7,337	-0.07%
2020/05/20	1	131.00	1	129.50	128.50	0	7,271	0.00%
2020/05/19	3	129.33	2	129.25	130.50	1	7,310	0.01%
2020/05/18	18	133.17	3	132.83	128.00	15	7,284	0.21%
2020/05/15	1	142.00	1	139.50	142.00	0	7,069	0.00%
2020/05/14	12	142.75	9	141.00	141.00	3	7,050	0.04%
2020/05/13	2	147.25	1	147.50	147.50	1	7,049	0.01%
2020/05/12	4	149.38	2	146.25	146.50	2	7,087	0.03%
2020/05/11	1	155.00	2	153.00	152.00	-1	7,188	-0.01%
2020/05/08	34	147.59	41	149.34	152.50	-7	7,099	-0.10%
2020/05/07	2	139.25	17	139.56	141.00	-15	6,831	-0.22%
2020/05/06	7	140.07	5	139.80	137.50	2	6,803	0.03%
2020/05/05	5	140.50	6	141.25	141.50	-1	6,801	-0.01%
2020/05/04	5	140.70	4	141.00	140.00	1	6,725	0.01%
2020/04/30	5	145.00	3	144.50	145.00	2	6,772	0.03%
2020/04/29	8	144.69	3	146.17	144.50	5	6,847	0.07%
2020/04/28	2	142.50	12	143.25	145.00	-10	6,942	-0.14%
2020/04/27	10	138.20	3	138.33	140.00	7	6,929	0.10%
2020/04/24	9	138.89	6	138.67	138.00	3	6,986	0.04%
2020/04/23	2	135.50	7	138.57	140.00	-5	7,137	-0.07%
2020/04/22	9	135.00	3	135.33	136.00	6	7,121	0.08%
2020/04/21	6	139.58	4.1	138.23	136.50	1.9	7,117	0.03%
2020/04/20	3	142.67	3	143.00	143.00	0	7,216	0.00%
2020/04/17	12	148.58	4	146.38	143.00	8	7,316	0.11%
2020/04/16	2	147.75	5	149.30	147.50	-3	7,280	-0.04%
2020/04/15	0	0.00	3	146.17	146.50	-3	7,330	-0.04%
2020/04/14	4	144.25	5	144.70	144.00	-1	7,357	-0.01%
2020/04/13	3	142.83	6	142.42	141.00	-3	7,328	-0.04%
2020/04/10	4	138.75	4	140.00	141.00	0	7,307	0.00%
2020/04/09	4	141.00	1.1	140.35	138.50	2.9	7,446	0.04%
2020/04/08	5	142.50	3	141.67	142.00	2	7,566	0.03%
2020/04/07	28	144.71	14	142.89	143.00	14	7,541	0.19%
2020/04/06	14	138.57	17	141.03	146.00	-3	7,369	-0.04%
2020/04/01	0	0.00	2	133.50	134.00	-2	7,321	-0.03%
2020/03/31	7	132.64	5	132.10	133.50	2	7,384	0.03%
2020/03/30	11	130.95	9	131.56	132.50	2	7,407	0.03%
2020/03/27	9	132.39	8	131.56	130.00	1	7,381	0.01%
2020/03/26	19	128.47	33	128.48	130.00	-14	7,335	-0.19%
2020/03/25	3	126.33	2	129.00	127.00	1	7,342	0.01%
2020/03/24	3	119.67	1	122.00	118.00	2	7,276	0.03%
2020/03/23	3	119.00	2	116.50	115.50	1	7,236	0.01%
2020/03/20	53	126.92	53	128.77	124.00	0	7,351	0.00%
2020/03/19	11	120.45	11	118.50	119.50	0	7,196	0.00%
2020/03/18	2	117.00	5	118.10	118.00	-3	7,068	-0.04%
2020/03/17	6	117.08	4	114.88	110.00	2	6,963	0.03%
2020/03/16	5	125.50	3	119.33	118.00	2	6,854	0.03%
2020/03/13	3	121.83	3	123.50	130.00	0	6,737	0.00%
2020/03/12	2	140.25	2	134.25	133.00	0	6,681	0.00%
2020/03/11	19	152.29	10	149.75	147.50	9	6,607	0.14%
2020/03/10	3	148.00	15	149.87	152.00	-12	6,578	-0.18%
2020/03/09	2	147.25	5	145.50	145.50	-3	6,511	-0.05%
2020/03/06	25	155.16	17	153.97	153.50	8	6,463	0.12%
2020/03/05	16	153.84	16	152.44	152.00	0	6,433	0.00%
2020/03/04	1	150.50	4	150.00	151.00	-3	6,372	-0.05%
2020/03/03	4	150.63	2.1	149.45	148.50	1.9	6,305	0.03%
2020/03/02	20	148.75	13	149.00	151.00	7	6,222	0.11%
2020/02/27	8	145.38	27	146.35	143.50	-19	6,176	-0.31%
2020/02/26	22	151.09	22	151.68	152.00	0	6,077	0.00%
2020/02/25	36	148.46	38	147.42	148.00	-2	5,985	-0.03%
2020/02/24	12	139.13	16	140.75	145.00	-4	5,861	-0.07%
2020/02/21	1	137.00	8	138.00	138.00	-7	5,750	-0.12%
2020/02/20	17	137.76	18	136.78	136.00	-1	5,750	-0.02%
2020/02/19	7	135.43	7	136.07	135.50	0	5,696	0.00%
2020/02/18	29	137.78	3	138.17	138.00	26	5,635	0.46%
2020/02/17	2	140.50	1	140.50	140.50	1	5,637	0.02%
2020/02/14	9	143.00	5	141.50	141.50	4	5,680	0.07%
2020/02/13	6	143.25	8	139.75	139.00	-2	5,657	-0.04%
2020/02/12	5	138.50	18	141.97	140.00	-13	5,608	-0.23%
2020/02/11	20	131.25	31	131.81	132.00	-11	5,529	-0.20%
2020/02/10	6	126.08	4	127.50	125.50	2	5,682	0.04%
2020/02/07	3	129.17	1	130.00	127.50	2	5,784	0.03%
2020/02/06	23	132.57	24	131.98	132.00	-1	5,757	-0.02%
2020/02/05	2	128.25	2	129.00	128.00	0	5,676	0.00%
2020/02/03	9	126.17	7	130.50	129.00	2	5,809	0.03%
2020/01/31	9	128.72	9	131.11	133.00	0	5,811	0.00%
2020/01/30	12	133.63	3	134.67	132.50	9	5,736	0.16%
2020/01/20	7	147.00	16	144.59	147.00	-9	5,686	-0.16%
2020/01/17	13	141.81	13.1	143.62	144.50	-0.1	5,639	0.00%
2020/01/16	0	0.00	1	139.00	139.00	-1	5,510	-0.02%
2020/01/14	11	138.41	12	138.67	139.50	-1	5,590	-0.02%
2020/01/13	10	135.00	11	136.14	137.00	-1	5,481	-0.02%
2020/01/10	3	133.00	1	131.50	131.00	2	5,471	0.04%
2020/01/09	10	134.50	12	131.75	132.00	-2	5,551	-0.04%
2020/01/08	10	127.90	9	127.17	126.00	1	5,603	0.02%
2020/01/07	3	131.00	5	130.80	131.50	-2	5,557	-0.04%
2020/01/06	3	130.00	2	130.25	130.00	1	5,583	0.02%
2020/01/03	14	132.00	5	133.20	130.00	9	5,614	0.16%
2020/01/02	2	130.25	13	132.96	136.50	-11	5,442	-0.20%
2019/12/31	5	128.60	1	130.50	127.50	4	5,306	0.08%
2019/12/30	1	129.50	2	130.25	129.50	-1	5,284	-0.02%
2019/12/27	3	129.67	2	129.75	129.00	1	5,364	0.02%
2019/12/26	1.1	131.95	2	131.25	130.50	-0.9	5,338	-0.02%
2019/12/25	1	130.00	6	129.42	130.00	-5	5,341	-0.09%
2019/12/24	6	125.58	4	125.88	126.00	2	5,328	0.04%
2019/12/23	1	127.00	0	0.00	125.00	1	5,329	0.02%
2019/12/20	0	0.00	5	129.40	129.50	-5	5,323	-0.09%
2019/12/19	4	127.13	1	127.00	127.00	3	5,283	0.06%
2019/12/18	15	131.50	2	132.50	129.00	13	5,222	0.25%
2019/12/17	5	129.30	6	129.75	133.00	-1	5,203	-0.02%
2019/12/16	5	129.70	4	130.13	129.00	1	5,080	0.02%
2019/12/13	9	130.50	6	131.33	130.00	3	5,063	0.06%
2019/12/12	4	135.25	24	133.02	133.50	-20	4,965	-0.40%
2019/12/11	2	140.50	1	138.00	138.00	1	4,935	0.02%
2019/12/10	4	139.88	1	140.50	140.50	3	5,128	0.06%
2019/12/09	1	142.00	1	141.50	141.50	0	5,249	0.00%
2019/12/05	1	143.50	2	144.25	144.00	-1	5,314	-0.02%
2019/12/02	3	137.50	1	139.00	139.00	2	5,440	0.04%
2019/11/29	1	142.00	4	139.25	139.50	-3	5,422	-0.06%
2019/11/28	1	141.00	1	142.00	141.00	0	5,434	0.00%
2019/11/27	4	142.75	5	143.60	144.00	-1	5,473	-0.02%
2019/11/26	19	140.42	5	140.70	143.00	14	5,459	0.26%
2019/11/25	2	136.75	0	0.00	135.50	2	5,382	0.04%
2019/11/22	2	136.50	7	137.36	137.00	-5	5,404	-0.09%
2019/11/21	5	132.20	5	132.90	135.50	0	5,348	0.00%
2019/11/20	3	133.83	0	0.00	133.50	3	5,330	0.06%
2019/11/19	1	138.00	6	137.67	137.50	-5	5,354	-0.09%
2019/11/18	2	139.25	0	0.00	139.00	2	5,367	0.04%
2019/11/15	0	0.00	1	140.50	140.50	-1	5,416	-0.02%
2019/11/14	5	139.40	0	0.00	138.00	5	5,449	0.09%
2019/11/13	4	143.75	1	142.50	144.00	3	5,480	0.05%
2019/11/12	1	139.00	1	139.50	140.50	0	5,470	0.00%
2019/11/11	0	0.00	2	139.75	137.50	-2	5,554	-0.04%
2019/11/08	3	140.67	4	141.25	140.00	-1	5,572	-0.02%
2019/11/07	9	139.56	48	142.47	139.00	-39	5,556	-0.70%
2019/11/06	11	148.55	23	146.74	147.00	-12	5,537	-0.22%
2019/11/05	2.1	155.43	8	154.75	154.00	-5.9	5,632	-0.10%
2019/11/01	5	153.40	1	153.50	154.00	4	5,818	0.07%
2019/10/31	9	159.11	8	160.56	155.00	1	5,955	0.02%
2019/10/30	9	157.56	7	158.57	158.00	2	5,947	0.03%
2019/10/29	0	0.00	1	158.00	160.50	-1	6,036	-0.02%
2019/10/28	5	154.70	1	157.50	157.50	4	6,014	0.07%
2019/10/25	12	158.33	7	156.36	156.00	5	6,001	0.08%
2019/10/24	3	155.33	1	154.00	155.50	2	5,968	0.03%
2019/10/23	7	160.29	5	157.00	157.00	2	5,990	0.03%
2019/10/22	1	160.00	1	159.00	159.00	0	5,972	0.00%
2019/10/21	0	0.00	2	158.50	155.50	-2	6,058	-0.03%
2019/10/18	2	156.75	5	157.30	157.00	-3	6,151	-0.05%
2019/10/17	11	150.95	12	153.42	154.50	-1	6,129	-0.02%
2019/10/16	59	147.10	5	150.10	147.50	54	6,024	0.90%
2019/10/15	0	0.00	1	156.50	156.50	-1	5,862	-0.02%
2019/10/14	1	156.50	29	157.76	158.00	-28	5,964	-0.47%
2019/10/09	1	151.50	21	147.00	150.00	-20	5,878	-0.34%
2019/10/08	2	151.00	4	151.25	150.00	-2	5,816	-0.03%
2019/10/07	11	153.86	7	153.79	154.50	4	5,838	0.07%
2019/10/04	1	155.00	2	153.00	151.50	-1	5,834	-0.02%
2019/10/03	13	151.85	1	149.50	153.00	12	5,844	0.21%
2019/10/02	1	153.00	1	158.50	158.50	0	5,739	0.00%
2019/10/01	0	0.00	1	159.00	153.50	-1	5,720	-0.02%
2019/09/27	2	154.75	30	151.17	151.00	-28	5,657	-0.49%
2019/09/26	1	158.00	1	155.00	155.00	0	5,743	0.00%
2019/09/24	10	159.00	0	0.00	158.50	10	5,892	0.17%
2019/09/23	3	162.33	1	162.00	162.00	2	6,030	0.03%
2019/09/20	9	161.44	9	160.67	162.50	0	6,224	0.00%
2019/09/19	7	161.50	5	161.00	162.50	2	6,234	0.03%
2019/09/18	0	0.00	5	163.50	163.50	-5	6,207	-0.08%
2019/09/16	4	163.50	12	162.50	162.00	-8	6,208	-0.13%
2019/09/12	26	164.10	25	166.34	167.00	1	6,221	0.02%
2019/09/11	21	156.52	23	157.22	155.50	-2	6,115	-0.03%
2019/09/06	1	149.50	3	152.50	152.00	-2	6,016	-0.03%
2019/09/05	7	149.14	8	150.44	149.50	-1	6,035	-0.02%
2019/09/04	1	142.00	2	145.25	146.50	-1	6,003	-0.02%
2019/09/03	2	143.75	3	142.33	141.50	-1	6,258	-0.02%
2019/08/30	1	142.00	1	137.00	137.00	0	6,354	0.00%
2019/08/29	1	142.00	4	140.88	139.50	-3	6,446	-0.05%
2019/08/28	6	137.08	2	135.50	136.50	4	6,477	0.06%
2019/08/26	1	138.50	1	141.00	141.00	0	6,534	0.00%
2019/08/23	64	142.65	0	0.00	140.00	64	6,560	0.98%
2019/08/22	2	147.00	0	0.00	143.50	2	6,542	0.03%
2019/08/21	1	143.50	2	145.25	146.00	-1	6,519	-0.02%
2019/08/20	2	145.75	1	146.00	143.00	1	6,657	0.02%
2019/08/19	21	141.45	22	141.73	141.50	-1	6,668	-0.01%
2019/08/16	2	141.25	1	142.00	139.50	1	6,761	0.01%
2019/08/15	2	139.50	2	142.25	142.00	0	6,802	0.00%
2019/08/14	0	0.00	3	142.00	140.00	-3	6,830	-0.04%
2019/08/13	2	137.50	0	0.00	137.00	2	6,905	0.03%
2019/08/12	2	141.25	2	137.25	137.00	0	7,028	0.00%
2019/08/08	8	136.88	8	138.13	140.00	0	6,999	0.00%
2019/08/07	17	135.53	16	134.72	132.00	1	6,911	0.01%
2019/08/06	6	127.08	24	125.98	129.00	-18	6,759	-0.27%
2019/08/05	2	128.75	42	131.95	128.00	-40	6,721	-0.60%
2019/08/02	3	128.00	2	129.25	128.00	1	6,697	0.01%
2019/07/31	1	134.50	3	134.83	137.50	-2	6,395	-0.03%
2019/07/30	1	124.00	0	0.00	125.00	1	6,240	0.02%
2019/07/29	2	128.50	0	0.00	129.00	2	6,282	0.03%
2019/07/26	2	126.50	2	128.75	128.50	0	6,401	0.00%
2019/07/25	2	126.00	3	127.83	127.00	-1	6,397	-0.02%
2019/07/24	1	123.00	1	126.00	125.50	0	6,350	0.00%
2019/07/23	11	130.95	11	129.82	126.00	0	6,387	0.00%
2019/07/22	4	122.00	7	125.57	129.50	-3	6,256	-0.05%
2019/07/19	0	0.00	9	117.89	118.00	-9	6,133	-0.15%
2019/07/18	3	112.83	0	0.00	112.50	3	6,100	0.05%
2019/07/17	0	0.00	1	113.50	115.00	-1	6,113	-0.02%
2019/07/15	0	0.00	1	117.00	117.00	-1	6,164	-0.02%
2019/07/11	1	116.00	2	114.25	114.00	-1	6,344	-0.02%
2019/07/10	14	113.39	2	112.00	112.00	12	6,461	0.19%
2019/07/09	4	117.25	6	118.50	117.50	-2	6,531	-0.03%
2019/07/05	1	116.50	0	0.00	116.50	1	6,495	0.02%
2019/07/04	0	0.00	1	117.50	119.00	-1	6,540	-0.02%
2019/07/03	0	0.00	3	115.50	117.50	-3	6,525	-0.05%
2019/07/02	1	117.00	1	117.00	118.50	0	6,440	0.00%
2019/07/01	5	114.90	7	115.86	118.00	-2	6,417	-0.03%
2019/06/28	10	110.25	2	112.00	109.00	8	6,305	0.13%
2019/06/27	25	109.24	35	107.44	112.00	-10	6,171	-0.16%
2019/06/26	1	104.00	1	102.00	102.00	0	6,110	0.00%
2019/06/25	1	104.50	0	0.00	104.00	1	6,050	0.02%
2019/06/20	20	104.00	22	105.48	104.50	-2	6,077	-0.03%
2019/06/19	22	101.59	26	102.52	103.00	-4	6,048	-0.07%
2019/06/18	9	99.10	9	101.00	98.70	0	6,026	0.00%
2019/06/13	6	99.70	0	0.00	99.40	6	6,074	0.10%
2019/06/12	21	101.00	20	102.00	99.90	1	6,206	0.02%
2019/06/11	77	99.94	3	102.83	100.00	74	6,389	1.16%
2019/06/10	35	92.73	36	89.19	94.60	-1	6,229	-0.02%
2019/06/05	5	89.70	4	89.98	88.30	1	6,198	0.02%
2019/06/03	1	90.10	1	88.30	88.30	0	6,072	0.00%
2019/05/31	1	89.50	2	89.30	86.90	-1	6,045	-0.02%
2019/05/30	1	84.40	0	0.00	87.00	1	5,989	0.02%
2019/05/28	2	85.05	1	84.20	84.60	1	5,951	0.02%
2019/05/27	1	83.60	2	82.95	82.80	-1	5,916	-0.02%
2019/05/24	2	90.70	2	88.65	88.10	0	5,781	0.00%
2019/05/23	2	85.70	2	91.00	90.50	0	5,741	0.00%
2019/05/22	2	93.75	1	93.50	93.00	1	5,668	0.02%
2019/05/21	4	90.88	2	90.55	90.50	2	5,621	0.04%
2019/05/20	3	89.20	3	88.80	89.60	0	5,628	0.00%
2019/05/17	5	97.52	2	99.90	91.80	3	5,596	0.05%
2019/05/16	2	106.00	3	103.33	102.00	-1	5,524	-0.02%
2019/05/15	6	108.00	7	109.93	108.50	-1	5,498	-0.02%
2019/05/14	3	99.00	5	102.00	104.50	-2	5,448	-0.04%
2019/05/13	3	103.83	1	100.50	100.50	2	5,444	0.04%
2019/05/10	8	105.81	8	106.31	106.50	0	5,499	0.00%
2019/05/09	3	108.83	2	106.25	104.00	1	5,628	0.02%
2019/05/08	2	106.50	2	108.50	109.00	0	5,619	0.00%
2019/05/07	2	108.50	2	107.75	107.50	0	5,629	0.00%
2019/05/03	1	107.00	34	110.34	112.00	-33	5,487	-0.60%
2019/04/29	1	94.50	92	97.67	98.70	-91	5,496	-1.66%
2019/04/26	0	0.00	50	100.04	99.50	-50	5,470	-0.91%
2019/04/23	7	104.00	7	104.07	104.50	0	5,721	0.00%
2019/04/22	0	0.00	17	103.00	104.00	-17	5,674	-0.30%
2019/04/19	4	102.50	2	101.00	102.00	2	5,605	0.04%
2019/04/18	7	100.13	10	100.06	100.00	-3	5,493	-0.05%
2019/04/17	11	99.25	10	99.06	98.10	1	5,448	0.02%
2019/04/16	12	95.99	10	96.58	98.10	2	5,368	0.04%
2019/04/15	0	0.00	3	92.10	92.00	-3	5,296	-0.06%
2019/04/12	39	86.79	0	0.00	87.30	39	5,209	0.75%
2019/04/11	2	88.55	2	86.50	86.50	0	5,225	0.00%
2019/04/10	4	87.15	12	86.78	87.90	-8	5,296	-0.15%
2019/04/02	3	88.90	0	0.00	88.20	3	5,217	0.06%
2019/04/01	0	0.00	1	87.70	87.40	-1	5,177	-0.02%
2019/03/29	1	89.00	1	90.80	88.80	0	5,144	0.00%
2019/03/28	0	0.00	0.1	84.60	84.90	-0.1	5,029	0.00%
2019/03/27	0	0.00	15	85.03	85.10	-15	5,061	-0.30%
2019/03/26	0	0.00	2	84.70	83.50	-2	5,049	-0.04%
2019/03/25	2	84.05	16	83.00	85.00	-14	5,080	-0.28%
2019/03/22	12	85.58	22	84.66	84.60	-10	5,091	-0.20%
2019/03/21	2	84.35	3	83.63	85.50	-1	5,059	-0.02%
2019/03/20	1	82.40	4	82.48	82.40	-3	5,035	-0.06%
2019/03/19	0	0.00	12	80.83	80.90	-12	5,063	-0.24%
2019/03/18	2	80.65	1	81.30	81.30	1	5,161	0.02%
2019/03/15	4	79.90	3	80.27	80.50	1	5,150	0.02%
2019/03/14	3	77.50	9	77.38	77.80	-6	4,998	-0.12%
2019/03/13	172	72.65	1	72.70	72.70	171	4,833	3.54%	大買/鉅額交易
2019/03/12	0	0.00	2	71.10	70.80	-2	4,830	-0.04%
2019/03/11	0	0.00	3	68.30	69.20	-3	5,033	-0.06%
2019/03/08	11	65.96	8	67.08	67.00	3	4,985	0.06%
2019/03/07	1	66.50	9	66.94	66.50	-8	4,989	-0.16%
2019/03/06	1	67.20	0	0.00	67.20	1	5,068	0.02%
2019/03/04	3	68.27	0	0.00	68.60	3	5,252	0.06%
2019/02/27	1	67.40	112	67.26	68.30	-111	5,301	-2.09%	大賣/鉅額交易
2019/02/25	0	0.00	1	70.00	70.10	-1	5,336	-0.02%
2019/02/22	0	0.00	15	69.31	68.80	-15	5,313	-0.28%
2019/02/20	1	70.90	35	70.05	69.40	-34	5,246	-0.65%
2019/02/19	1	70.70	39	70.44	70.60	-38	5,206	-0.73%
2019/02/18	13	69.92	16	69.56	69.60	-3	5,144	-0.06%
2019/02/15	1	66.70	2	67.80	66.80	-1	5,016	-0.02%
2019/02/14	2	64.50	0	0.00	65.20	2	4,913	0.04%
2019/02/13	3	64.30	1	65.50	64.20	2	4,874	0.04%
2019/02/12	3	65.00	5	65.36	65.00	-2	4,821	-0.04%
2019/02/11	2	63.60	13	64.97	65.50	-11	4,776	-0.23%
2019/01/30	1	59.60	2	60.90	61.00	-1	4,652	-0.02%
2019/01/29	0	0.00	3	58.30	58.20	-3	4,489	-0.07%
2019/01/28	0	0.00	27	58.07	58.10	-27	4,577	-0.59%
2019/01/23	2	57.45	1	57.90	57.70	1	4,748	0.02%
2019/01/22	2	58.40	2	58.75	57.60	0	4,736	0.00%
2019/01/21	0	0.00	1	59.10	58.90	-1	4,698	-0.02%
2019/01/18	1	57.00	13	58.32	57.30	-12	4,629	-0.26%
2019/01/17	86	57.30	5	57.80	56.80	81	4,596	1.76%
2019/01/16	96	57.51	1	57.70	59.20	95	4,485	2.12%
2019/01/15	0	0.00	3	54.50	54.30	-3	4,288	-0.07%
2019/01/14	40	53.49	0	0.00	52.40	40	4,244	0.94%
2019/01/11	0	0.00	10	53.60	53.60	-10	4,275	-0.23%
2019/01/10	29	53.72	0	0.00	53.60	29	4,281	0.68%
2019/01/09	0	0.00	1	53.10	53.30	-1	4,311	-0.02%
2019/01/07	0	0.00	22	52.48	52.50	-22	4,339	-0.51%
2019/01/04	21	49.97	0	0.00	50.90	21	4,312	0.49%
2019/01/03	2	51.30	0	0.00	50.30	2	4,344	0.05%
2019/01/02	12	52.77	17	52.54	51.70	-5	4,356	-0.11%
2018/12/28	3	51.00	0	0.00	50.00	3	4,303	0.07%
2018/12/27	2	49.08	0	0.00	49.25	2	4,318	0.05%
2018/12/26	1	48.40	0	0.00	48.05	1	4,353	0.02%
2018/12/22	0	0.00	6	49.10	48.95	-6	4,337	-0.14%
2018/12/21	6	48.70	0	0.00	48.95	6	4,360	0.14%
2018/12/17	3	53.00	0	0.00	52.30	3	4,222	0.07%
2018/12/13	3	52.57	0	0.00	52.50	3	4,236	0.07%
2018/12/12	0	0.00	1	54.40	53.80	-1	4,180	-0.02%
2018/12/11	2	50.70	5	52.30	53.20	-3	4,060	-0.07%
2018/12/10	0	0.00	2	49.85	50.00	-2	3,929	-0.05%
2018/12/07	7	49.34	0	0.00	49.40	7	3,888	0.18%
2018/12/06	5	48.78	0	0.00	48.35	5	3,858	0.13%
2018/12/05	11	53.64	0	0.00	53.50	11	3,781	0.29%
2018/12/04	1	54.70	3	55.20	55.00	-2	3,744	-0.05%
2018/11/29	0	0.00	2	49.05	48.00	-2	3,443	-0.06%
2018/11/27	3	47.02	1	46.65	47.15	2	3,276	0.06%
2018/11/22	1	43.70	1	43.70	43.15	0	3,086	0.00%
2018/11/20	2	43.33	0	0.00	43.05	2	3,028	0.07%
2018/11/19	2	43.58	0	0.00	44.00	2	3,069	0.07%
2018/11/16	10	43.53	0	0.00	43.50	10	3,064	0.33%
2018/11/15	15	43.47	0	0.00	44.30	15	3,057	0.49%
2018/11/14	2	45.50	2	44.20	44.35	0	3,035	0.00%
2018/11/13	0	0.00	2	44.75	45.40	-2	3,031	-0.07%
2018/11/12	2	45.23	1	44.95	44.95	1	3,031	0.03%
2018/11/09	3	46.17	2	45.85	45.80	1	3,026	0.03%
2018/11/06	1	47.30	1	45.55	45.55	0	3,001	0.00%
2018/11/05	1	49.05	2	48.40	47.30	-1	2,955	-0.03%
2018/11/02	5	45.24	1	46.45	46.00	4	2,851	0.14%
2018/10/31	0	0.00	1	39.10	39.60	-1	2,648	-0.04%
2018/10/30	0	0.00	7	36.80	37.30	-7	2,699	-0.26%
2018/10/29	5	36.40	0	0.00	36.75	5	2,715	0.18%
2018/10/26	1	38.75	0	0.00	37.90	1	2,722	0.04%
2018/10/25	0	0.00	3	38.73	38.20	-3	2,738	-0.11%
2018/10/24	1	41.20	1	41.75	41.25	0	2,695	0.00%
2018/10/23	2	40.83	1	41.30	40.80	1	2,682	0.04%
2018/10/22	3	40.60	0	0.00	40.90	3	2,677	0.11%
2018/10/15	0	0.00	1	41.70	41.50	-1	2,481	-0.04%
2018/10/12	1	42.10	1	40.90	41.80	0	2,424	0.00%
2018/10/11	2	42.85	0	0.00	42.75	2	2,388	0.08%
2018/10/09	2	47.95	1	48.30	47.50	1	2,318	0.04%
2018/10/08	1	49.35	0	0.00	48.90	1	2,290	0.04%
2018/10/04	1	54.80	1	56.00	54.60	0	2,222	0.00%
2018/10/03	0	0.00	1	57.30	57.20	-1	2,189	-0.05%
2018/10/01	0	0.00	3	58.30	60.20	-3	2,296	-0.13%
2018/09/28	3	58.97	0	0.00	59.00	3	2,341	0.13%
2018/09/26	1	60.10	0	0.00	59.80	1	2,505	0.04%
2018/09/14	1	61.10	0	0.00	62.40	1	2,550	0.04%
2018/09/07	0	0.00	18	65.30	65.50	-18	2,636	-0.68%
2018/09/06	1	67.30	1	67.60	67.60	0	2,625	0.00%
2018/09/05	1	68.00	1	67.40	68.00	0	2,653	0.00%
2018/08/31	1	66.60	0	0.00	66.20	1	2,738	0.04%
2018/08/29	0.1	66.50	0	0.00	66.50	0.1	2,930	0.00%
2018/08/28	0	0.00	1	67.70	67.40	-1	3,205	-0.03%
2018/08/27	1	66.70	0	0.00	67.00	1	3,366	0.03%
2018/08/20	0	0.00	1	67.20	67.00	-1	3,542	-0.03%
2018/08/15	1	69.70	0	0.00	68.20	1	3,538	0.03%
2018/08/14	0	0.00	1	69.20	69.30	-1	3,545	-0.03%
2018/08/09	1	70.20	0	0.00	72.00	1	3,527	0.03%
2018/08/06	20	74.62	1	71.80	72.20	19	3,469	0.55%
2018/08/03	3	74.00	2	74.50	76.00	1	3,393	0.03%
2018/08/02	3	74.73	3	74.87	73.30	0	3,375	0.00%
2018/08/01	1	73.80	0	0.00	74.20	1	3,346	0.03%
2018/07/27	6	71.25	0	0.00	70.70	6	3,323	0.18%
2018/07/24	1	70.90	0	0.00	71.10	1	3,386	0.03%
2018/07/23	1	71.30	4	70.20	70.50	-3	3,403	-0.09%
2018/07/20	1	71.70	2	71.25	71.40	-1	3,427	-0.03%
2018/07/18	1	72.10	1	72.10	72.20	0	3,649	0.00%
2018/07/17	1	71.80	0	0.00	72.00	1	3,684	0.03%
2018/07/13	0	0.00	5	72.72	72.00	-5	3,678	-0.14%
2018/07/12	0	0.00	1	72.00	72.60	-1	3,690	-0.03%
2018/07/11	3	74.27	0	0.00	73.90	3	3,701	0.08%
2018/07/10	6	75.83	1	74.90	75.90	5	3,673	0.14%
2018/07/09	2	74.20	5	74.40	74.40	-3	3,627	-0.08%
2018/07/06	2	70.55	3	71.07	71.50	-1	3,574	-0.03%
2018/07/05	7	73.94	2	74.05	73.80	5	3,524	0.14%
2018/07/04	1	72.50	0	0.00	72.70	1	3,340	0.03%
2018/07/03	1	72.60	1	70.50	70.50	0	3,322	0.00%
2018/07/02	1	71.50	1	71.60	71.60	0	3,317	0.00%
2018/06/29	0	0.00	1	70.40	71.10	-1	3,321	-0.03%
2018/06/28	1	68.90	0	0.00	69.90	1	3,303	0.03%
2018/06/27	0	0.00	1	68.60	68.90	-1	3,330	-0.03%
2018/06/26	2	67.55	0	0.00	68.60	2	3,320	0.06%
2018/06/25	0	0.00	3	67.13	67.00	-3	3,319	-0.09%
2018/06/21	0	0.00	1	68.90	68.50	-1	3,314	-0.03%
2018/06/20	1	68.70	0	0.00	69.00	1	3,296	0.03%
2018/06/19	1	69.50	0	0.00	68.80	1	3,317	0.03%
2018/06/15	2	71.30	2	72.00	70.80	0	3,321	0.00%
2018/06/14	9	72.38	4	72.95	71.80	5	3,295	0.15%
2018/06/13	3	72.43	11	72.91	72.40	-8	3,364	-0.24%
2018/06/12	0	0.00	2	72.50	72.00	-2	3,403	-0.06%
2018/06/11	5	71.42	5	72.28	72.40	0	3,464	0.00%
2018/06/08	2	70.90	0	0.00	71.00	2	3,418	0.06%
2018/06/07	9	72.43	0	0.00	71.70	9	3,482	0.26%
2018/06/06	6	73.88	7	74.71	73.80	-1	3,442	-0.03%
2018/06/05	5	73.92	15	73.85	71.20	-10	3,301	-0.30%
2018/06/04	1	67.30	3	69.47	70.80	-2	3,032	-0.07%
2018/06/01	6	64.48	5	64.22	64.40	1	2,888	0.03%
2018/05/31	3	65.33	7	64.50	64.20	-4	2,881	-0.14%
2018/05/30	11	65.88	7	65.59	64.50	4	2,843	0.14%
2018/05/29	1	66.30	24	66.88	67.10	-23	2,817	-0.82%
2018/05/28	0	0.00	12	65.85	66.00	-12	2,936	-0.41%
2018/05/25	0	0.00	1	63.00	63.30	-1	3,014	-0.03%
2018/05/24	1	62.10	0	0.00	62.50	1	3,333	0.03%
2018/05/23	2	62.75	0	0.00	62.80	2	3,364	0.06%
2018/05/22	1	64.10	0	0.00	62.40	1	3,396	0.03%
2018/05/21	20	63.31	0	0.00	63.60	20	3,516	0.57%
2018/05/18	1	64.60	1	63.40	63.40	0	3,607	0.00%
2018/05/17	1	65.10	0	0.00	63.80	1	3,679	0.03%
2018/05/16	10	65.90	10	64.50	64.50	0	3,738	0.00%
2018/05/11	0	0.00	1	66.40	66.20	-1	3,792	-0.03%
2018/05/09	10	67.10	2	66.60	66.60	8	3,788	0.21%
2018/05/08	10	65.50	0	0.00	67.30	10	3,811	0.26%
2018/05/03	3	68.20	0	0.00	66.10	3	3,786	0.08%
2018/05/02	0	0.00	1	68.50	67.80	-1	3,765	-0.03%
2018/04/30	0	0.00	1	66.70	66.50	-1	3,715	-0.03%
2018/04/27	1	65.40	1	63.80	63.80	0	3,688	0.00%
2018/04/26	0	0.00	1	65.20	63.00	-1	3,669	-0.03%
2018/04/25	0	0.00	7	63.71	65.00	-7	3,659	-0.19%
2018/04/24	2.5	58.87	5	61.36	62.90	-2.5	3,639	-0.07%
2018/04/23	9	62.69	4	62.00	62.00	5	3,467	0.14%
2018/04/19	6	68.92	4	68.68	68.00	2	3,398	0.06%
2018/04/18	2	69.30	0	0.00	69.20	2	3,461	0.06%
2018/04/17	1	72.30	0	0.00	68.00	1	3,436	0.03%
2018/04/16	3	72.83	0	0.00	72.40	3	3,400	0.09%
2018/04/13	3	72.93	3	72.80	72.80	0	3,402	0.00%
2018/04/12	2	72.20	2	72.40	72.50	0	3,403	0.00%
2018/04/11	0	0.00	1	71.20	71.20	-1	3,392	-0.03%
2018/04/10	1	70.50	1	70.20	70.50	0	3,430	0.00%
2018/04/09	0	0.00	4	72.00	69.50	-4	3,476	-0.12%
2018/04/03	0	0.00	1	71.40	71.40	-1	3,462	-0.03%
2018/04/02	2	71.80	1	70.00	70.00	1	3,484	0.03%
2018/03/31	2	72.40	1	71.90	71.90	1	3,472	0.03%
2018/03/30	0	0.00	1	70.20	71.50	-1	3,470	-0.03%
2018/03/28	1	67.40	0	0.00	67.40	1	3,386	0.03%
2018/03/27	1	71.30	0	0.00	70.20	1	3,352	0.03%
2018/03/26	1	70.20	3	70.20	70.70	-2	3,344	-0.06%
2018/03/23	2	68.95	3	69.43	70.20	-1	3,332	-0.03%
2018/03/22	6	73.63	0	0.00	71.90	6	3,307	0.18%
2018/03/21	2	75.75	2	75.45	76.00	0	3,250	0.00%
2018/03/20	1	72.80	2	73.00	73.00	-1	3,194	-0.03%
2018/03/19	3	71.97	9	73.40	74.50	-6	3,142	-0.19%
2018/03/16	1	71.60	0	0.00	70.50	1	3,065	0.03%
2018/03/15	2	70.50	0	0.00	70.70	2	3,000	0.07%
2018/03/14	3	72.47	1	71.50	71.50	2	2,949	0.07%
2018/03/01	1	78.50	1	74.80	74.80	0	2,766	0.00%
2018/02/27	7	77.01	3	76.50	76.50	4	2,592	0.15%
2018/02/26	7	74.24	5	75.68	77.80	2	2,536	0.08%
2018/02/23	1	72.20	8	71.49	70.80	-7	2,217	-0.32%
2018/02/21	6	72.77	3	72.13	72.10	3	2,135	0.14%
2018/02/12	1	70.20	0	0.00	69.70	1	2,006	0.05%
2018/02/09	6	67.63	2	68.20	67.40	4	1,910	0.21%
2018/02/08	3	65.90	3	67.23	67.50	0	1,830	0.00%
2018/02/06	1	63.20	1	63.50	63.10	0	1,717	0.00%
2018/01/19	1	64.20	0	0.00	64.10	1	1,829	0.05%
2018/01/12	0	0.00	1	68.60	67.60	-1	1,879	-0.05%
2018/01/03	0	0.00	1	66.20	66.50	-1	2,122	-0.05%