聯茂 (6213)-統一-新竹券商分點個股進出

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
110.0
漲跌
▼1.5
漲幅
-1.35%
成交量
12,318張
產業
上市電子零組件類股
761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－統一-新竹券商分點個股進出

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

統一-新竹券商分點個股進出
統一-新竹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
2024/04/26	8	111.69	2	110.00	110.00	6	9,670	0.06%
2024/04/25	0.1	115.00	0	0.00	111.50	0.1	9,490	0.00%
2024/04/24	9	111.56	3	112.00	111.00	6	9,347	0.06%
2024/04/23	1	108.00	0	0.00	109.00	1	9,238	0.01%
2024/04/22	0.1	111.00	2	109.75	107.00	-2	9,079	-0.02%
2024/04/19	1	106.00	0	0.00	110.00	1	8,913	0.01%
2024/04/18	7	112.14	1	113.00	111.50	6	8,768	0.07%
2024/04/17	7	107.57	7	110.57	111.00	0	8,658	0.00%
2024/04/16	7	106.71	0	105.00	107.50	7	8,395	0.08%
2024/04/15	8.1	116.83	3	116.00	116.00	5	8,153	0.06%
2024/04/12	6	118.25	5.2	121.85	121.50	0.8	8,020	0.01%
2024/04/11	3	118.17	100	119.00	118.50	-97	7,824	-1.24%
2024/04/10	7	123.09	92	126.02	124.00	-85	7,812	-1.09%
2024/04/09	2	114.26	3	114.67	117.50	-1	7,233	-0.01%
2024/04/08	9	111.06	0	0.00	111.50	9	6,703	0.13%
2024/04/03	10	118.40	118.1	116.73	116.50	-108.1	6,408	-1.69%	大賣/鉅額交易
2024/04/02	16	114.25	30.1	115.11	117.50	-14.1	5,728	-0.25%
2024/04/01	5	106.20	25.2	107.04	107.00	-20.2	5,015	-0.40%
2024/03/29	1	95.20	1,126	98.27	98.30	-1,125	4,421	-25.44%	大賣/鉅額交易
2024/03/28	0	0.00	3	89.00	89.40	-3	3,870	-0.08%
2024/03/25	0	84.90	0	0.00	84.80	0	3,635	0.00%
2024/03/21	0	0.00	2	84.80	84.80	-2	3,620	-0.06%
2024/03/20	0	0.00	5	84.40	83.00	-5	3,635	-0.14%
2024/03/19	2	83.60	10	84.40	83.50	-8	3,659	-0.22%
2024/03/15	2	82.30	27	81.97	81.50	-25	3,674	-0.68%
2024/03/14	1	81.10	0	0.00	81.90	1	3,715	0.03%
2024/03/13	1	82.70	0	0.00	81.50	1	3,729	0.03%
2024/03/12	2	83.50	0	0.00	83.40	2	3,729	0.05%
2024/03/08	3	87.13	0	0.00	85.50	3	3,807	0.08%
2024/03/07	7	89.03	0	0.00	88.70	7	3,762	0.19%
2024/03/06	2	90.70	20	91.10	91.10	-18	3,732	-0.48%
2024/03/05	1	91.50	22	90.87	91.10	-21	3,734	-0.56%
2024/03/01	0	0.00	4	91.28	90.60	-4	3,747	-0.11%
2024/02/29	2	89.00	44	88.69	89.20	-42	3,722	-1.13%
2024/02/27	10	88.07	0	0.00	86.00	10	3,707	0.27%
2024/02/23	3	89.47	0	0.00	88.90	3	3,728	0.08%
2024/02/21	1	90.71	0	0.00	90.30	1	3,783	0.03%
2024/02/20	7	90.63	46	90.63	91.10	-39	3,790	-1.03%
2024/02/19	5	93.32	4	98.68	92.80	1	3,790	0.03%
2024/02/16	1.1	94.73	56	94.41	94.80	-55	3,690	-1.49%
2024/02/15	12	90.38	1	90.20	91.00	11	3,687	0.30%
2024/02/05	12	91.12	36.5	90.94	89.60	-24.5	3,690	-0.66%
2024/02/02	1	86.68	2	86.80	86.70	-1	3,620	-0.03%
2024/01/31	0	83.50	17	83.10	82.90	-17	3,650	-0.46%
2024/01/30	0	0.00	36	84.91	84.60	-36	3,686	-0.98%
2024/01/29	0	0.00	31	83.85	83.90	-31	3,739	-0.83%
2024/01/26	1	82.90	0	0.00	82.80	1	3,812	0.03%
2024/01/23	0	0.00	16	85.94	85.20	-16	4,251	-0.38%
2024/01/22	0	0.00	30	86.03	86.20	-30	4,309	-0.70%
2024/01/18	1	80.40	0	0.00	80.20	1	4,347	0.02%
2024/01/17	2	83.95	31	83.48	80.50	-29	4,411	-0.66%
2024/01/16	3	84.83	0	0.00	84.60	3	4,438	0.07%
2024/01/15	1	86.80	14	86.82	86.40	-13	4,498	-0.29%
2024/01/12	0	0.00	26	87.49	85.80	-26	4,632	-0.56%
2024/01/11	0	0.00	10	85.50	85.50	-10	4,688	-0.21%
2024/01/10	0	0.00	30	84.70	84.60	-30	4,903	-0.61%
2024/01/09	0	0.00	41	86.82	86.70	-41	4,995	-0.82%
2024/01/08	0	0.00	1	87.30	87.10	-1	5,025	-0.02%
2024/01/05	0	0.00	65	86.96	87.00	-65	5,090	-1.28%
2024/01/04	8	87.51	10	87.91	85.60	-2	5,041	-0.04%
2024/01/03	1	84.00	11	85.68	85.20	-10	4,974	-0.20%
2024/01/02	0	0.00	0.1	85.30	84.60	-0.1	5,032	0.00%
2023/12/29	2	83.20	0	0.00	84.80	2	5,105	0.04%
2023/12/27	0.1	83.90	0	0.00	84.00	0.1	5,356	0.00%
2023/12/22	1	82.50	0	0.00	82.40	1	5,777	0.02%
2023/12/20	0.2	83.00	0	0.00	82.70	0.2	6,066	0.00%
2023/12/15	1	82.80	0	0.00	84.50	1	6,388	0.02%
2023/12/14	0	0.00	4	82.80	84.30	-4	6,420	-0.06%
2023/12/11	0	0.00	0.1	84.00	83.50	-0.1	6,444	0.00%
2023/12/08	0	0.00	32	82.93	82.80	-32	6,443	-0.50%
2023/12/07	2	82.10	0	0.00	81.20	2	6,451	0.03%
2023/12/06	6	83.65	0	0.00	82.00	6	6,465	0.09%
2023/12/04	1	87.50	19	87.80	87.10	-18	6,510	-0.28%
2023/12/01	4	86.35	0	0.00	87.00	4	6,698	0.06%
2023/11/30	2	88.70	53	89.60	88.70	-51	7,014	-0.73%
2023/11/29	5	90.00	43	90.13	88.20	-38	7,394	-0.51%
2023/11/28	0	0.00	69	88.39	88.90	-69	7,714	-0.89%
2023/11/24	0	0.00	12	88.00	87.20	-12	9,029	-0.13%
2023/11/22	0	0.00	62	89.77	89.90	-62	9,316	-0.67%
2023/11/21	0	0.00	67	89.84	90.60	-67	9,307	-0.72%
2023/11/20	2	90.45	75	90.60	90.80	-73	9,322	-0.78%
2023/11/17	0	0.00	75	89.16	89.70	-75	9,256	-0.81%
2023/11/16	1.1	88.95	25	88.76	88.50	-23.9	9,366	-0.26%
2023/11/15	4	89.03	74	89.24	89.80	-70	9,390	-0.75%
2023/11/14	0	0.00	44	89.23	86.80	-44	9,363	-0.47%
2023/11/13	0	0.00	71	88.18	87.30	-71	9,343	-0.76%
2023/11/10	1.1	87.10	186	86.42	87.20	-184.9	9,237	-2.00%	大賣/鉅額交易
2023/11/09	0	0.00	51	83.72	83.50	-51	9,025	-0.57%
2023/11/08	0	0.00	12	84.19	83.10	-12	8,966	-0.13%
2023/11/07	0	0.00	44	83.49	84.00	-44	8,941	-0.49%
2023/11/06	0	0.00	83	82.78	83.10	-83	8,904	-0.93%
2023/11/03	0	0.00	66	82.13	80.80	-66	8,842	-0.75%
2023/11/02	4	82.45	95	82.28	81.10	-91	8,803	-1.03%
2023/11/01	2	79.60	210	79.94	80.20	-208	8,687	-2.39%	大賣/鉅額交易
2023/10/31	4	77.12	14	76.77	75.90	-10	8,540	-0.12%
2023/10/30	1	79.80	3	79.20	79.20	-2	8,509	-0.02%
2023/10/27	5	80.80	19	82.59	80.10	-14	8,493	-0.16%
2023/10/26	0	80.93	0	0.00	80.40	0	8,546	0.00%
2023/10/25	6	82.93	63	83.74	83.00	-57	8,644	-0.66%
2023/10/24	0	82.80	246	82.06	83.00	-246	8,934	-2.75%	大賣/鉅額交易
2023/10/23	0	0.00	12	80.38	78.60	-12	9,231	-0.13%
2023/10/20	0	0.00	216	78.46	80.00	-216	9,253	-2.33%	大賣/鉅額交易
2023/10/19	33	77.45	17	78.54	76.90	16	9,169	0.17%
2023/10/18	4	80.65	9	80.09	79.00	-5	9,114	-0.05%
2023/10/17	0	0.00	89	86.51	86.30	-89	9,011	-0.99%
2023/10/16	0	0.00	91	89.45	89.30	-91	8,989	-1.01%
2023/10/13	0.5	92.70	24	91.08	90.60	-23.5	9,086	-0.26%
2023/10/12	2	94.50	0	0.00	94.50	2	9,057	0.02%
2023/10/11	2	95.55	18	98.00	94.40	-16	9,041	-0.18%
2023/10/06	0	0.00	111	95.91	95.10	-111	8,904	-1.25%	大賣/鉅額交易
2023/10/05	3	94.63	96	95.64	94.80	-93	8,794	-1.06%
2023/10/04	0	0.00	232	93.43	93.90	-232	8,686	-2.67%	大賣/鉅額交易
2023/10/03	10	95.38	258	96.10	94.40	-248	8,606	-2.88%	大賣/鉅額交易
2023/10/02	8	94.50	188	93.74	94.20	-180	8,398	-2.14%	大賣/鉅額交易
2023/09/28	3	91.00	177	90.96	91.20	-174	8,187	-2.13%	大賣/鉅額交易
2023/09/27	4	87.53	141.1	88.65	89.50	-137.1	8,052	-1.70%	大賣/鉅額交易
2023/09/26	26	89.88	213	89.60	87.60	-187	7,972	-2.35%	大賣/鉅額交易
2023/09/25	11	89.29	238	87.96	89.10	-227	7,783	-2.92%	大賣/鉅額交易
2023/09/22	30	87.11	349	84.94	86.10	-319	7,668	-4.16%	大賣/鉅額交易
2023/09/21	1	81.00	90	81.64	81.10	-89	7,431	-1.20%
2023/09/20	0	0.00	29	82.74	81.40	-29	7,360	-0.39%
2023/09/19	8	84.40	93	84.31	82.50	-85	7,303	-1.16%
2023/09/18	0	0.00	51	86.51	85.60	-51	7,240	-0.70%
2023/09/15	12	87.90	95	87.75	87.40	-83	7,212	-1.15%
2023/09/14	4	86.73	77	86.59	86.80	-73	7,154	-1.02%
2023/09/13	4	85.43	105	85.49	85.30	-101	7,103	-1.42%	大賣/鉅額交易
2023/09/12	0	0.00	157	87.38	87.40	-157	7,055	-2.23%	大賣/鉅額交易
2023/09/11	2	87.30	16	90.81	87.00	-14	7,017	-0.20%
2023/09/08	2.3	90.02	205.3	90.68	90.60	-203	6,977	-2.91%	大賣/鉅額交易
2023/09/07	1	92.20	12	92.95	92.30	-11	6,860	-0.16%
2023/09/06	3.1	93.75	3	94.83	94.30	0.1	6,786	0.00%
2023/09/05	4	95.03	3.5	95.97	94.90	0.5	6,575	0.01%
2023/09/04	10.4	91.13	11	90.30	90.20	-0.6	6,214	-0.01%
2023/09/01	3.1	98.48	5	98.88	96.60	-1.9	5,864	-0.03%
2023/08/31	21	98.05	15	97.75	98.40	6	5,502	0.11%
2023/08/30	16	92.84	28	94.17	96.40	-12	4,725	-0.25%
2023/08/29	1	88.80	10	89.28	87.70	-9	4,088	-0.22%
2023/08/25	1	81.50	0	0.00	82.70	1	3,720	0.03%
2023/08/24	0	0.00	1	83.50	82.90	-1	3,679	-0.03%
2023/08/23	0	0.00	3	81.37	81.30	-3	3,611	-0.08%
2023/08/22	11	82.84	9	84.87	81.60	2	3,604	0.06%
2023/08/21	0	0.00	3	81.27	82.30	-3	3,464	-0.09%
2023/08/18	0	0.00	2	79.50	79.30	-2	3,386	-0.06%
2023/08/14	4	72.30	0	0.00	72.50	4	3,215	0.12%
2023/08/10	0	0.00	1	74.50	74.00	-1	3,215	-0.03%
2023/08/09	1	76.10	0	0.00	75.70	1	3,202	0.03%
2023/08/08	0	0.00	1	76.30	75.70	-1	3,200	-0.03%
2023/08/07	1	78.60	2	78.30	78.80	-1	3,205	-0.03%
2023/08/04	1.1	75.18	0	0.00	74.60	1.1	3,186	0.03%
2023/08/02	4	75.80	0	0.00	75.70	4	3,155	0.13%
2023/08/01	2	78.80	0	0.00	77.70	2	3,066	0.07%
2023/07/31	3	80.47	1	78.00	79.20	2	3,016	0.07%
2023/07/28	9	82.63	0	0.00	81.70	9	2,893	0.31%
2023/07/27	16	86.24	15	86.93	83.50	1	2,734	0.04%
2023/07/26	17	85.74	9.8	84.49	82.20	7.2	2,363	0.30%
2023/07/25	0	0.00	5.6	85.72	85.90	-5.6	1,976	-0.28%
2023/07/24	1	77.80	0	0.00	78.10	1	1,902	0.05%
2023/07/21	1	77.00	0	0.00	78.30	1	1,858	0.05%
2023/07/20	5.8	78.72	15	79.83	77.80	-9.2	1,825	-0.50%
2023/07/19	1	78.00	2.4	78.54	78.10	-1.4	1,687	-0.08%
2023/07/18	3	78.50	6	78.13	78.00	-3	1,612	-0.19%
2023/07/17	3	75.67	3	75.07	75.60	0	1,464	0.00%
2023/07/13	3	71.77	2	70.75	70.70	1	1,413	0.07%
2023/07/12	0.1	68.50	0	0.00	68.00	0.1	1,374	0.01%
2023/07/11	2	68.60	10	68.50	68.30	-8	1,379	-0.58%
2023/07/10	2	66.80	0	0.00	66.60	2	1,370	0.15%
2023/07/07	1	69.80	0	0.00	69.30	1	1,369	0.07%
2023/07/04	0	0.00	1	70.00	70.10	-1	1,364	-0.07%
2023/07/03	0	0.00	2	70.00	70.00	-2	1,370	-0.15%
2023/06/30	1	69.10	0	0.00	69.10	1	1,376	0.07%
2023/06/29	0	0.00	0.4	68.70	68.60	-0.4	1,398	-0.03%
2023/06/27	1	68.60	0	0.00	68.30	1	1,443	0.07%
2023/06/21	0	0.00	2	70.90	71.00	-2	1,481	-0.13%
2023/06/16	0	0.00	1	72.40	71.70	-1	1,504	-0.07%
2023/06/14	0	0.00	30	72.96	73.30	-30	1,494	-2.01%
2023/06/13	1	71.10	1	71.90	71.90	0	1,472	0.00%
2023/06/12	1	71.40	9	71.78	71.70	-8	1,470	-0.54%
2023/06/08	0	0.00	10	72.00	71.20	-10	1,481	-0.67%
2023/06/07	15	72.48	39	72.60	72.70	-24	1,501	-1.60%
2023/06/06	5	70.10	10	70.10	70.50	-5	1,464	-0.34%
2023/06/05	0	0.00	5	72.10	71.80	-5	1,464	-0.34%
2023/06/02	1	71.90	0	0.00	71.60	1	1,464	0.07%
2023/05/31	3	72.10	0	0.00	72.10	3	1,494	0.20%
2023/05/29	1	71.70	0	0.00	72.30	1	1,474	0.07%
2023/05/26	3	69.23	0	0.00	69.00	3	1,465	0.20%
2023/05/25	2	71.10	10	71.60	70.70	-8	1,457	-0.55%
2023/05/24	0	0.00	66	71.46	71.10	-66	1,461	-4.51%
2023/05/23	0	0.00	59	71.47	71.80	-59	1,459	-4.04%
2023/05/22	10	72.50	33	71.92	70.80	-23	1,457	-1.58%
2023/05/19	0	0.00	11	68.60	68.70	-11	1,410	-0.78%
2023/05/17	0	0.00	36	67.29	67.40	-36	1,432	-2.51%
2023/05/16	10	65.80	32	67.35	67.10	-22	1,442	-1.53%
2023/05/12	13	64.17	14	64.29	64.50	-1	1,467	-0.07%
2023/05/11	3	63.57	3.1	63.40	63.40	-0.1	1,495	0.00%
2023/05/10	8.1	66.22	10	65.80	65.50	-2	1,464	-0.13%
2023/05/09	10	70.30	20	69.65	69.70	-10	1,412	-0.71%
2023/05/08	0	0.00	8	70.80	70.70	-8	1,451	-0.55%
2023/05/05	0	0.00	37	71.03	70.40	-37	1,476	-2.51%
2023/05/04	0	0.00	14	69.89	69.40	-14	1,518	-0.92%
2023/05/03	1	69.80	11	70.19	69.70	-10	1,592	-0.63%
2023/05/02	0	0.00	17	70.72	70.40	-17	1,723	-0.99%
2023/04/28	0	0.00	18	71.13	69.90	-18	1,752	-1.03%
2023/04/27	10	71.40	74	70.03	70.10	-64	1,748	-3.66%
2023/04/25	0	0.00	8	70.70	69.10	-8	1,757	-0.46%
2023/04/24	0	0.00	10	72.10	71.50	-10	1,736	-0.58%
2023/04/21	0	0.00	0.7	72.76	72.20	-0.7	1,731	-0.04%
2023/04/20	0	0.00	12	74.91	74.10	-12	1,724	-0.70%
2023/04/19	0.1	75.50	3	75.90	74.60	-2.9	1,765	-0.16%
2023/04/18	0.1	76.94	27	77.51	76.70	-26.9	1,737	-1.55%
2023/04/17	0	0.00	24	78.58	78.40	-24	1,731	-1.39%
2023/04/14	0	0.00	49	78.00	77.90	-49	1,729	-2.83%
2023/04/13	0	0.00	22	77.65	76.90	-22	1,722	-1.28%
2023/04/12	0	0.00	11	78.94	78.30	-11	1,715	-0.64%
2023/04/11	0	0.00	49	78.44	78.80	-49	1,708	-2.87%
2023/04/10	0	0.00	50	77.01	78.00	-50	1,702	-2.94%
2023/04/07	2	77.50	17	77.68	76.70	-15	1,695	-0.88%
2023/04/06	0	0.00	34	77.64	77.60	-34	1,686	-2.02%
2023/03/31	5.4	78.31	22	78.66	78.30	-16.6	1,684	-0.99%
2023/03/30	0	0.00	68	78.66	78.30	-68	1,679	-4.05%
2023/03/29	0	0.00	42	77.47	77.30	-42	1,664	-2.52%
2023/03/28	0.1	75.70	21.1	76.46	76.20	-21.1	1,659	-1.27%
2023/03/27	0	0.00	29	77.81	77.20	-29	1,663	-1.74%
2023/03/24	0	0.00	41	77.64	77.50	-41	1,675	-2.45%
2023/03/23	0.1	76.30	14	76.56	76.80	-14	1,657	-0.84%
2023/03/22	0.1	76.20	9	76.40	76.40	-9	1,669	-0.54%
2023/03/21	10.2	75.89	15	75.72	76.00	-4.8	1,687	-0.28%
2023/03/20	0	0.00	7	74.90	75.10	-7	1,699	-0.41%
2023/03/16	0	0.00	2	75.10	74.70	-2	1,779	-0.11%
2023/03/14	1	74.50	0	0.00	74.90	1	1,916	0.05%
2023/03/13	0	0.00	9	74.14	75.20	-9	1,941	-0.46%
2023/03/10	6.2	75.93	0	0.00	74.30	6.2	1,967	0.31%
2023/03/09	2.1	77.07	23	77.76	77.50	-20.9	2,000	-1.04%
2023/03/08	3	76.77	10	76.87	76.80	-7	2,013	-0.35%
2023/03/07	0	0.00	6	78.25	78.20	-6	2,017	-0.30%
2023/03/03	0.1	76.30	11	76.25	76.00	-10.9	2,052	-0.53%
2023/02/24	1	76.00	3	76.30	75.30	-2	2,335	-0.09%
2023/02/23	1	75.70	1	75.60	76.60	0	2,349	0.00%
2023/02/22	0.1	75.80	0	0.00	75.70	0.1	2,411	0.00%
2023/02/21	1.1	77.40	1	77.40	77.40	0.1	2,466	0.00%
2023/02/20	0	0.00	1	77.60	78.40	-1	2,663	-0.04%
2023/02/17	5	77.60	0	0.00	77.90	5	2,713	0.18%
2023/02/16	1	78.60	0	0.00	78.50	1	2,767	0.04%
2023/02/15	3	77.63	0	0.00	76.80	3	2,880	0.10%
2023/02/14	0	0.00	1	76.80	77.00	-1	2,905	-0.03%
2023/02/13	1	76.20	0	0.00	75.50	1	2,944	0.03%
2023/02/10	1	75.90	10	75.90	75.90	-9	2,976	-0.30%
2023/02/09	4	78.33	0	0.00	78.10	4	3,002	0.13%
2023/02/06	3	79.83	0	0.00	79.40	3	3,448	0.09%
2023/02/03	7	81.94	5	81.64	81.90	2	3,419	0.06%
2023/02/02	2	81.80	0	0.00	82.70	2	3,401	0.06%
2023/02/01	2	82.65	2	82.20	82.80	0	3,352	0.00%
2023/01/31	13	78.15	17	80.99	81.10	-4	3,291	-0.12%
2023/01/30	7	75.70	1	76.30	76.10	6	3,170	0.19%
2023/01/17	0	0.00	11	74.04	74.20	-11	3,145	-0.35%
2023/01/16	2	74.40	2	74.40	73.20	0	3,150	0.00%
2023/01/13	5	73.92	1	74.60	73.30	4	3,114	0.13%
2023/01/12	0	0.00	0.1	74.90	74.90	-0.1	3,118	0.00%
2023/01/10	0	0.00	4	76.60	76.30	-4	3,126	-0.13%
2023/01/09	1	76.70	11	76.95	76.70	-10	3,121	-0.32%
2023/01/05	0.1	72.90	0	0.00	73.10	0.1	3,137	0.00%
2023/01/04	10	73.90	0	0.00	74.00	10	3,136	0.32%
2023/01/03	1	72.20	1	72.80	72.60	0	3,141	0.00%
2022/12/29	0	0.00	0.3	71.19	71.80	-0.3	3,140	-0.01%
2022/12/27	0	72.70	0	0.00	73.00	0	3,156	0.00%
2022/12/26	0.1	71.40	0	0.00	71.20	0.1	3,168	0.00%
2022/12/23	1	70.20	1	70.90	71.90	0	3,184	0.00%
2022/12/21	0.1	71.60	0	0.00	71.00	0.1	3,214	0.00%
2022/12/20	0.1	73.50	0	0.00	72.20	0.1	3,216	0.00%
2022/12/19	0	0.00	1	74.20	74.00	-1	3,227	-0.03%
2022/12/16	1	74.90	0	0.00	73.50	1	3,217	0.03%
2022/12/14	0	0.00	2	76.80	77.10	-2	3,213	-0.06%
2022/12/13	1	75.80	1	76.40	76.50	0	3,223	0.00%
2022/12/12	1	75.50	1	76.20	76.50	0	3,246	0.00%
2022/12/09	2	75.85	0	0.00	76.40	2	3,457	0.06%
2022/12/08	1	76.50	1	75.10	76.50	0	3,450	0.00%
2022/12/07	3	73.23	5	72.48	72.30	-2	3,413	-0.06%
2022/12/06	2	76.20	0	0.00	75.20	2	3,369	0.06%
2022/12/05	2	77.05	0	0.00	77.10	2	3,295	0.06%
2022/12/02	0	0.00	3	77.50	76.80	-3	3,276	-0.09%
2022/12/01	2.1	76.70	5	76.64	76.30	-2.9	3,259	-0.09%
2022/11/30	7	76.23	3	76.40	76.20	4	3,217	0.12%
2022/11/29	1	73.90	6	74.57	75.40	-5	3,196	-0.16%
2022/11/28	0	0.00	2	75.20	75.30	-2	3,192	-0.06%
2022/11/25	8	76.05	1	76.70	75.00	7	3,183	0.22%
2022/11/24	3	76.37	5	76.60	77.20	-2	3,155	-0.06%
2022/11/23	4	76.15	0	75.70	76.30	4	3,090	0.13%
2022/11/22	2	72.95	5	73.30	73.90	-3	2,927	-0.10%
2022/11/21	6	72.80	1	73.00	72.30	5	2,897	0.17%
2022/11/18	5	74.18	4	74.33	73.50	1	2,894	0.03%
2022/11/17	5	74.60	3	74.13	74.60	2	2,884	0.07%
2022/11/16	23	74.73	22	76.10	75.10	1	2,832	0.04%
2022/11/15	0	0.00	6	71.50	71.50	-6	2,654	-0.23%
2022/11/14	1	70.50	0	0.00	70.10	1	2,625	0.04%
2022/11/11	6	69.02	16	70.23	70.30	-10	2,613	-0.38%
2022/11/10	2	67.50	1	67.10	68.50	1	2,520	0.04%
2022/11/09	2	68.25	2	68.35	68.20	0	2,479	0.00%
2022/11/08	0	0.00	4	68.00	68.30	-4	2,445	-0.16%
2022/11/07	4	67.40	0	0.00	67.30	4	2,410	0.17%
2022/11/04	10	68.00	2	67.00	67.80	8	2,359	0.34%
2022/11/03	6	63.07	16	65.61	66.70	-10	2,214	-0.45%
2022/11/02	6	59.83	6	60.73	61.20	0	1,993	0.00%
2022/10/27	5	54.60	6	54.20	54.70	-1	2,050	-0.05%
2022/10/26	6	52.75	0	0.00	52.50	6	2,068	0.29%
2022/10/21	0	55.20	0	0.00	53.90	0	2,140	0.00%
2022/10/20	2	55.20	0	0.00	56.10	2	2,170	0.09%
2022/10/19	0	0.00	2	57.00	55.70	-2	2,181	-0.09%
2022/10/14	10	55.04	11	54.73	55.00	-1	2,290	-0.04%
2022/10/13	5	52.60	0	0.00	51.80	5	2,306	0.22%
2022/10/12	1	55.20	0	0.00	54.90	1	2,284	0.04%
2022/10/11	10	56.10	0	0.00	55.00	10	2,288	0.44%
2022/10/07	0.1	58.80	0	0.00	58.50	0.1	2,286	0.00%
2022/10/06	0	0.00	5	59.60	59.70	-5	2,298	-0.22%
2022/10/04	5	60.70	0	0.00	59.90	5	2,343	0.21%
2022/10/03	0	0.00	1	58.60	58.50	-1	2,368	-0.04%
2022/09/30	0	0.00	5	57.26	58.50	-5	2,397	-0.21%
2022/09/28	3	61.83	3	61.10	60.10	0	2,452	0.00%
2022/09/27	2	63.10	1	62.70	62.80	1	2,464	0.04%
2022/09/23	0	0.00	1	67.20	67.20	-1	2,497	-0.04%
2022/09/20	1	69.00	1	69.10	68.90	0	2,534	0.00%
2022/09/19	2	70.50	4	70.15	69.50	-2	2,520	-0.08%
2022/09/16	14	70.91	12	69.10	70.40	2	2,486	0.08%
2022/09/15	0	0.00	14	69.28	69.40	-14	2,275	-0.62%
2022/09/13	1	68.30	0	0.00	68.40	1	2,257	0.04%
2022/09/08	0	0.00	1	66.90	66.80	-1	2,272	-0.04%
2022/09/06	2	66.20	0	0.00	67.00	2	2,286	0.09%
2022/09/05	2	68.10	0	0.00	66.80	2	2,268	0.09%
2022/09/02	0	0.00	1	67.90	67.80	-1	2,250	-0.04%
2022/08/24	4	68.60	1	69.30	67.90	3	2,173	0.14%
2022/08/23	1	65.50	1	65.90	65.90	0	2,120	0.00%
2022/08/22	3	67.47	0	0.00	66.80	3	2,105	0.14%
2022/08/19	1	68.30	0	0.00	68.60	1	2,064	0.05%
2022/08/18	3	66.93	1	67.00	66.90	2	2,032	0.10%
2022/08/16	2	68.20	2	67.70	68.00	0	1,948	0.00%
2022/08/08	1	60.90	1	60.20	61.70	0	1,864	0.00%
2022/08/05	5	61.40	0	0.00	61.40	5	1,844	0.27%
2022/08/04	2	61.90	6	63.33	61.40	-4	1,803	-0.22%
2022/08/03	4	66.53	5	67.54	64.90	-1	1,736	-0.06%
2022/08/02	4	69.73	4	70.00	69.60	0	1,678	0.00%
2022/08/01	5	71.28	5	71.42	71.70	0	1,652	0.00%
2022/07/29	4	71.13	5	71.36	71.00	-1	1,652	-0.06%
2022/07/28	2	73.30	0	0.00	72.90	2	1,605	0.12%
2022/07/27	0	0.00	2	71.35	73.10	-2	1,578	-0.13%
2022/07/26	0	0.00	1	74.50	73.20	-1	1,537	-0.07%
2022/07/25	4	74.28	4	74.90	74.80	0	1,513	0.00%
2022/07/22	4	74.28	4	74.95	74.90	0	1,490	0.00%
2022/07/21	1	75.60	4	75.50	76.30	-3	1,427	-0.21%
2022/07/20	0	0.00	2	74.90	74.60	-2	1,397	-0.14%
2022/07/18	1	73.10	0	0.00	73.10	1	1,344	0.07%
2022/07/14	5	73.00	0	0.00	73.30	5	1,331	0.38%
2022/07/13	1	71.50	2	71.85	71.90	-1	1,325	-0.08%
2022/07/12	5	70.36	2	70.45	70.60	3	1,330	0.22%
2022/07/11	0	0.00	2	72.85	72.70	-2	1,318	-0.15%
2022/07/08	2	69.55	1	70.80	70.80	1	1,292	0.08%
2022/07/06	2	67.50	0	0.00	68.00	2	1,246	0.16%
2022/07/04	0	0.00	4	70.75	68.90	-4	1,195	-0.33%
2022/07/01	4	69.50	0	0.00	68.40	4	1,188	0.34%
2022/06/30	6	72.62	1	74.30	71.80	5	1,157	0.43%
2022/06/28	0	0.00	2	84.60	81.60	-2	1,079	-0.19%
2022/06/27	0	0.00	2	84.80	84.50	-2	1,070	-0.19%
2022/06/24	1	83.00	6	83.03	82.20	-5	1,075	-0.46%
2022/06/23	0	0.00	4	83.45	81.90	-4	1,075	-0.37%
2022/06/21	0	0.00	2	87.50	87.40	-2	1,058	-0.19%
2022/06/20	3	86.27	0	0.00	84.70	3	1,065	0.28%
2022/06/17	0	88.90	8	88.93	88.80	-8	1,066	-0.75%
2022/06/16	0	0.00	1	94.20	90.50	-1	1,072	-0.09%
2022/06/15	0	0.00	4	97.30	95.50	-4	1,071	-0.37%
2022/06/14	4	97.90	1	97.00	98.40	3	1,100	0.27%
2022/06/09	0	0.00	1	103.50	103.50	-1	1,155	-0.09%
2022/06/07	2	103.50	0	0.00	103.00	2	1,187	0.17%
2022/06/06	1	104.50	3	105.67	104.00	-2	1,190	-0.17%
2022/06/02	0	0.00	6	103.00	103.50	-6	1,211	-0.50%
2022/06/01	11	104.27	2	103.50	103.50	9	1,266	0.71%
2022/05/31	2	107.50	2	105.50	107.50	0	1,252	0.00%
2022/05/30	0	0.00	3	103.50	105.00	-3	1,249	-0.24%
2022/05/27	0	0.00	3	101.50	101.50	-3	1,246	-0.24%
2022/05/26	1	102.00	3	101.00	100.50	-2	1,262	-0.16%
2022/05/25	3	100.67	1	101.00	101.00	2	1,275	0.16%
2022/05/23	0	0.00	3	100.50	102.00	-3	1,306	-0.23%
2022/05/20	0	0.00	3	100.50	100.50	-3	1,333	-0.22%
2022/05/19	0	0.00	2	99.80	100.50	-2	1,334	-0.15%
2022/05/18	0	0.00	3	102.00	102.00	-3	1,344	-0.22%
2022/05/17	0	0.00	3	99.60	101.00	-3	1,347	-0.22%
2022/05/16	0	0.00	4	100.88	98.50	-4	1,377	-0.29%
2022/05/13	0	0.00	5	100.30	99.90	-5	1,394	-0.36%
2022/05/11	0	0.00	5	100.50	100.00	-5	1,433	-0.35%
2022/05/10	0	0.00	9	97.62	101.00	-9	1,464	-0.61%
2022/05/09	0	0.00	5	99.90	99.60	-5	1,507	-0.33%
2022/05/06	5	101.50	0	0.00	101.50	5	1,527	0.33%
2022/05/05	0	105.50	0	0.00	105.00	0	1,524	0.00%
2022/05/03	1	103.00	6	104.33	104.50	-5	1,569	-0.32%
2022/04/28	0	104.00	0	0.00	103.00	0	1,624	0.00%
2022/04/26	0	0.00	4	102.00	102.00	-4	1,654	-0.24%
2022/04/25	5	102.50	0	0.00	101.50	5	1,697	0.29%
2022/04/22	1	107.00	0	0.00	107.00	1	1,708	0.06%
2022/04/20	0	0.00	1	108.00	109.00	-1	1,742	-0.06%
2022/04/19	2.2	106.00	0	0.00	106.00	2.2	1,740	0.13%
2022/04/18	0	0.00	1	102.50	106.00	-1	1,747	-0.06%
2022/04/15	2	105.25	3	105.83	104.50	-1	1,738	-0.06%
2022/04/14	4	110.00	0	0.00	109.00	4	1,789	0.22%
2022/04/13	1	107.00	0	0.00	107.50	1	1,825	0.05%
2022/04/08	1	115.50	0	0.00	115.50	1	1,984	0.05%
2022/04/07	5	117.60	0	0.00	116.50	5	2,128	0.23%
2022/04/06	0	0.00	0	122.00	122.00	0	2,189	0.00%
2022/04/01	0.1	120.00	0	0.00	120.00	0.1	2,236	0.00%
2022/03/31	0	0.00	2	121.00	120.00	-2	2,276	-0.09%
2022/03/29	0.1	120.50	1	120.50	120.50	-1	2,557	-0.04%
2022/03/23	2	122.00	0	0.00	122.00	2	2,642	0.08%
2022/03/22	4	119.38	0	0.00	122.00	4	2,650	0.15%
2022/03/21	0	0.00	1	121.00	121.00	-1	2,659	-0.04%
2022/03/18	1	116.49	0	0.00	117.00	1	2,658	0.04%
2022/03/17	1	114.50	1	116.50	116.00	0	2,643	0.00%
2022/03/16	1	116.50	1	113.50	113.50	0	2,649	0.00%
2022/03/15	2	115.00	0	0.00	115.00	2	2,640	0.08%
2022/03/10	15	123.50	0	0.00	123.00	15	2,663	0.56%
2022/03/08	0	0.00	3	119.50	120.50	-3	2,697	-0.11%
2022/03/07	4	123.50	0	0.00	121.50	4	2,688	0.15%
2022/03/04	0.1	128.00	3	129.00	129.00	-3	2,662	-0.11%
2022/03/03	0	0.00	4	129.50	129.00	-4	2,708	-0.15%
2022/03/02	0	129.00	0	0.00	130.00	0	2,761	0.00%
2022/02/25	0	0.00	1	128.00	129.00	-1	3,079	-0.03%
2022/02/24	3	127.50	0	0.00	127.50	3	3,097	0.10%
2022/02/21	2	129.00	0	0.00	129.50	2	3,204	0.06%
2022/02/17	0.1	130.50	0	0.00	130.00	0.1	3,255	0.00%
2022/02/16	1	129.50	0	0.00	130.00	1	3,274	0.03%
2022/02/14	2	128.00	0	0.00	128.00	2	3,310	0.06%
2022/02/11	2	130.50	0	0.00	131.00	2	3,300	0.06%
2022/02/09	0	0.00	2	135.00	134.00	-2	3,333	-0.06%
2022/01/26	4	125.75	0	0.00	125.00	4	3,408	0.12%
2022/01/25	3	127.00	0	0.00	126.50	3	3,431	0.09%
2022/01/24	5	128.30	1	126.50	129.00	4	3,466	0.12%
2022/01/21	1	132.50	1	131.50	130.50	0	3,516	0.00%
2022/01/19	0	0.00	10	134.40	133.50	-10	3,673	-0.27%
2022/01/18	5	135.50	1.3	136.00	133.00	3.7	3,766	0.10%
2022/01/13	1	131.50	0	131.00	130.50	1	3,876	0.03%
2022/01/07	5	131.50	0	0.00	131.50	5	4,275	0.12%
2022/01/05	2	138.00	6	138.92	139.50	-4	4,282	-0.09%
2022/01/03	1	144.00	18	145.28	141.00	-17	4,405	-0.39%
2021/12/30	10	141.00	104	143.64	142.00	-94	4,492	-2.09%	大賣/
2021/12/29	2	139.50	55	140.24	139.50	-53	4,709	-1.13%
2021/12/28	0.1	136.50	1	137.00	137.00	-1	4,773	-0.02%
2021/12/27	1	134.50	1	134.50	134.50	0	4,847	0.00%
2021/12/24	2	136.00	2	136.50	135.00	0	4,984	0.00%
2021/12/23	1	138.00	52	139.12	138.00	-51	5,076	-1.00%
2021/12/22	0	0.00	26	131.75	132.00	-26	5,060	-0.51%
2021/12/21	0	0.00	16	130.75	131.00	-16	5,297	-0.30%
2021/12/20	0	0.00	2	129.00	128.50	-2	5,481	-0.04%
2021/12/17	0	0.00	3	127.00	128.00	-3	5,708	-0.05%
2021/12/15	9	126.11	3	127.17	126.00	6	6,463	0.09%
2021/12/14	1	127.00	2	126.50	125.50	-1	6,976	-0.01%
2021/12/13	0	0.00	9	129.00	128.00	-9	7,412	-0.12%
2021/12/10	2	130.00	53	130.81	129.00	-51	7,508	-0.68%
2021/12/09	0	0.00	20	128.40	128.50	-20	7,461	-0.27%
2021/12/08	0	0.00	7	128.50	128.00	-7	7,456	-0.09%
2021/12/07	4	129.88	7	130.14	128.00	-3	7,474	-0.04%
2021/12/06	0	0.00	16	128.72	128.50	-16	7,464	-0.21%
2021/12/03	1	129.00	35	129.26	129.00	-34	7,522	-0.45%
2021/12/02	2	129.00	17	129.03	128.00	-15	7,541	-0.20%
2021/12/01	0	0.00	69	129.10	129.50	-69	7,644	-0.90%
2021/11/30	3	127.33	35	127.40	127.00	-32	7,647	-0.42%
2021/11/29	1	125.00	0	0.00	125.00	1	7,727	0.01%
2021/11/26	4	127.00	0	0.00	126.50	4	7,818	0.05%
2021/11/25	9	130.33	31	132.35	130.00	-22	7,770	-0.28%
2021/11/24	23	131.48	72	132.92	133.50	-49	7,632	-0.64%
2021/11/23	4	128.25	0	0.00	127.50	4	7,436	0.05%
2021/11/22	6	127.67	8	129.00	129.00	-2	7,428	-0.03%
2021/11/19	9	125.89	7	126.64	125.00	2	7,390	0.03%
2021/11/18	6	127.25	23	127.50	127.50	-17	7,340	-0.23%
2021/11/17	5	128.30	19	129.21	128.50	-14	7,303	-0.19%
2021/11/15	0	0.00	45	129.60	129.00	-45	7,281	-0.62%
2021/11/12	1	127.50	0	0.00	127.00	1	7,287	0.01%
2021/11/10	1	129.50	42	129.67	129.50	-41	7,293	-0.56%
2021/11/09	4	129.25	0	0.00	129.00	4	7,311	0.05%
2021/11/08	3	128.83	4	130.00	128.50	-1	7,272	-0.01%
2021/11/05	5	133.00	59	132.18	131.50	-54	7,261	-0.74%
2021/11/04	0	0.00	28	132.32	131.00	-28	7,244	-0.39%
2021/11/03	0.3	132.00	54	132.01	131.50	-53.7	7,220	-0.74%
2021/11/01	3	128.50	1	130.00	129.00	2	7,138	0.03%
2021/10/29	0	0.00	8	129.75	128.50	-8	7,142	-0.11%
2021/10/28	7	129.00	6	127.25	129.00	1	7,075	0.01%
2021/10/27	19	127.95	6	127.92	128.00	13	7,004	0.19%
2021/10/26	7	130.64	0	0.00	128.50	7	6,948	0.10%
2021/10/25	1	132.00	0	0.00	132.00	1	6,894	0.01%
2021/10/22	1	132.50	0	0.00	134.00	1	6,911	0.01%
2021/10/21	1	133.00	11	132.50	132.00	-10	6,891	-0.15%
2021/10/20	1	133.00	2	137.00	133.50	-1	6,784	-0.01%
2021/10/19	0	0.00	13	138.00	135.00	-13	6,727	-0.19%
2021/10/18	14	135.61	12	134.88	136.50	2	6,660	0.03%
2021/10/15	4	136.63	8	135.25	137.50	-4	6,615	-0.06%
2021/10/14	0	0.00	1	128.50	129.00	-1	6,450	-0.02%
2021/10/13	5	128.50	2	127.00	128.00	3	6,579	0.05%
2021/10/12	4	134.23	4	132.38	130.00	0	6,596	0.00%
2021/10/08	5	130.40	4	130.63	131.00	1	6,553	0.02%
2021/10/07	3	132.17	4	133.13	132.00	-1	6,464	-0.02%
2021/10/06	16	133.44	33	140.56	132.00	-17	6,318	-0.27%
2021/10/05	26	135.73	103	142.99	143.00	-77	5,979	-1.29%	大賣/
2021/10/04	24	141.71	10	141.40	139.00	14	5,891	0.24%
2021/10/01	5	143.09	18	143.06	139.00	-13	5,810	-0.22%
2021/09/30	9.1	145.83	75	148.11	145.00	-65.9	5,684	-1.16%
2021/09/29	2	145.50	33	147.70	144.50	-31	5,556	-0.56%
2021/09/28	7.3	151.73	185	151.39	153.00	-177.7	5,462	-3.25%	大賣/鉅額交易
2021/09/27	6	158.42	2	158.00	156.00	4	5,198	0.08%
2021/09/24	9	165.78	20	166.05	166.50	-11	4,978	-0.22%
2021/09/23	5	163.90	40.7	165.57	167.00	-35.7	4,785	-0.75%
2021/09/22	5	158.40	13	158.15	157.00	-8	4,389	-0.18%
2021/09/17	5	155.00	202	156.27	160.00	-197	4,134	-4.77%	大賣/鉅額交易
2021/09/16	22	143.97	20	148.98	151.50	2	3,591	0.06%
2021/09/15	10	141.70	6	140.75	142.00	4	3,144	0.13%
2021/09/14	0	0.00	4	137.13	138.00	-4	3,062	-0.13%
2021/09/13	2	138.00	2	139.00	137.50	0	3,079	0.00%
2021/09/10	0	0.00	2	139.00	138.50	-2	3,093	-0.06%
2021/09/09	0	0.00	4	135.88	136.50	-4	3,073	-0.13%
2021/09/08	6	132.42	17	132.06	131.50	-11	3,053	-0.36%
2021/09/07	3	137.33	4	137.13	138.50	-1	3,003	-0.03%
2021/09/06	3	141.17	3	141.17	138.00	0	3,013	0.00%
2021/09/03	0	0.00	3	140.50	140.00	-3	2,975	-0.10%
2021/09/02	4	140.50	14	143.39	140.00	-10	3,111	-0.32%
2021/09/01	2	137.50	25	138.48	142.50	-23	3,053	-0.75%
2021/08/26	1	130.00	1	130.50	129.50	0	2,909	0.00%
2021/08/25	1	131.50	0	0.00	131.50	1	2,901	0.03%
2021/08/24	0	0.00	2	132.00	130.50	-2	2,897	-0.07%
2021/08/23	0	0.00	1	130.00	129.50	-1	2,885	-0.03%
2021/08/20	3	126.50	4	126.50	128.00	-1	2,874	-0.03%
2021/08/19	1	127.00	0	0.00	128.50	1	2,861	0.03%
2021/08/18	1	129.00	3	131.50	132.00	-2	2,840	-0.07%
2021/08/17	3	128.33	0	0.00	129.00	3	2,823	0.11%
2021/08/16	23	125.87	10	126.50	128.00	13	2,801	0.46%
2021/08/13	2	130.00	0	0.00	128.50	2	2,742	0.07%
2021/08/12	1	133.00	1	133.00	133.00	0	2,734	0.00%
2021/08/11	2	132.75	0	0.00	131.00	2	2,745	0.07%
2021/08/10	1	132.00	0	0.00	132.50	1	2,743	0.04%
2021/08/09	3	135.83	0	0.00	134.00	3	2,760	0.11%
2021/08/06	3	136.50	0	0.00	137.00	3	2,777	0.11%
2021/08/05	2	138.25	1	138.00	138.00	1	2,787	0.04%
2021/08/04	7	139.64	14	139.07	139.50	-7	2,820	-0.25%
2021/08/02	7	135.79	2	136.00	136.00	5	2,796	0.18%
2021/07/30	7	137.93	2	138.50	137.00	5	2,797	0.18%
2021/07/29	11	139.77	3	142.00	140.00	8	2,796	0.29%
2021/07/28	4	134.75	0	0.00	137.00	4	2,812	0.14%
2021/07/27	3	137.17	2	137.50	138.00	1	2,821	0.04%
2021/07/23	4	139.63	1	139.00	139.50	3	2,915	0.10%
2021/07/22	3	141.83	0	0.00	141.50	3	2,976	0.10%
2021/07/20	4	143.00	1	144.50	140.50	3	3,017	0.10%
2021/07/19	6	152.25	2.2	153.22	148.00	3.9	3,091	0.12%
2021/07/16	0	0.00	2	158.75	160.00	-2	3,023	-0.07%
2021/07/15	1.2	154.30	15	152.37	153.50	-13.9	2,946	-0.47%
2021/07/14	6	148.17	3	148.33	149.00	3	2,897	0.10%
2021/07/13	0	0.00	3	150.51	149.50	-3	2,884	-0.10%
2021/07/12	1	150.00	8	150.94	150.50	-7	2,879	-0.24%
2021/07/09	0	0.00	4	150.50	147.00	-4	2,943	-0.14%
2021/07/08	4	147.75	1	147.50	147.00	3	3,009	0.10%
2021/07/07	13	148.19	2	149.50	150.50	11	2,995	0.37%
2021/07/06	8	146.88	1	147.00	147.00	7	2,999	0.23%
2021/07/05	5	147.80	19	146.84	148.00	-14	3,027	-0.46%
2021/07/02	4	139.88	3	141.00	140.50	1	2,965	0.03%
2021/07/01	3	140.33	1	140.50	140.00	2	2,987	0.07%
2021/06/30	10	141.80	1	142.50	142.50	9	3,029	0.30%
2021/06/29	0	0.00	19	144.05	144.50	-19	3,045	-0.62%
2021/06/28	2	139.50	5	139.80	138.50	-3	2,953	-0.10%
2021/06/25	5	136.40	0	0.00	136.00	5	2,947	0.17%
2021/06/24	0	0.00	1	141.00	138.00	-1	2,978	-0.03%
2021/06/23	0	0.00	5	137.60	139.00	-5	2,997	-0.17%
2021/06/22	5	133.40	0	0.00	132.50	5	2,998	0.17%
2021/06/21	6	134.17	0	0.00	137.50	6	3,023	0.20%
2021/06/18	8	136.81	0	0.00	136.50	8	2,997	0.27%
2021/06/17	2	138.00	0	0.00	138.00	2	2,990	0.07%
2021/06/16	2	138.50	0	0.00	137.00	2	2,998	0.07%
2021/06/11	1	140.50	1	143.50	138.00	0	2,924	0.00%
2021/06/10	2	139.50	9.1	137.18	138.50	-7.1	2,853	-0.25%
2021/06/09	0	0.00	16	129.72	132.00	-16	2,689	-0.59%
2021/06/08	0	0.00	2	125.00	124.00	-2	2,657	-0.08%
2021/06/07	2	123.00	1	120.50	122.50	1	2,666	0.04%
2021/06/02	1	123.50	0	0.00	122.50	1	2,761	0.04%
2021/06/01	1	126.00	0	0.00	126.00	1	2,773	0.04%
2021/05/25	0	0.00	1	124.50	124.50	-1	2,950	-0.03%
2021/05/21	1	121.50	0	0.00	121.50	1	3,039	0.03%
2021/05/20	0	0.00	1	123.50	122.00	-1	3,049	-0.03%
2021/05/19	0	118.50	1	122.00	121.00	-1	3,081	-0.03%
2021/05/18	1	115.00	1	116.00	119.00	0	3,146	0.00%
2021/05/17	1	110.00	1	111.00	113.50	0	3,163	0.00%
2021/05/14	0	0.00	2	118.50	116.00	-2	3,138	-0.06%
2021/05/13	2	117.25	0	0.00	116.50	2	3,107	0.06%
2021/05/12	7	121.43	1	116.00	116.00	6	3,116	0.19%
2021/05/11	2	130.00	0	0.00	127.00	2	3,066	0.07%
2021/05/07	8	137.19	0	0.00	137.50	8	3,041	0.26%
2021/05/06	4	133.88	18	136.22	137.50	-14	3,039	-0.46%
2021/05/05	5	134.00	0	0.00	133.50	5	3,005	0.17%
2021/05/04	2	134.75	5	136.90	138.00	-3	2,943	-0.10%
2021/05/03	5	140.30	0	0.00	138.00	5	2,912	0.17%
2021/04/29	9	150.17	8	150.50	147.50	1	2,875	0.03%
2021/04/28	0	0.00	46	152.98	154.50	-46	2,841	-1.62%
2021/04/27	0	0.00	12	150.38	150.50	-12	2,816	-0.43%
2021/04/26	3	150.17	14	153.75	150.50	-11	2,837	-0.39%
2021/04/23	2	150.50	31.1	151.47	150.50	-29.1	2,814	-1.03%
2021/04/22	2.1	146.52	23.3	147.00	145.00	-21.2	2,748	-0.77%
2021/04/21	1	144.50	14	144.00	144.00	-13	2,669	-0.49%
2021/04/20	1	140.50	21	142.14	142.50	-20	2,655	-0.75%
2021/04/19	0	0.00	9.5	140.50	140.00	-9.5	2,647	-0.36%
2021/04/16	1	139.00	5	141.60	139.00	-4	2,643	-0.15%
2021/04/15	4	136.13	34	140.01	141.50	-30	2,620	-1.14%
2021/04/14	13	137.27	4	138.63	142.50	9	2,552	0.35%
2021/04/13	0	0.00	0.6	142.00	143.50	-0.6	2,480	-0.02%
2021/04/12	3	145.00	5	144.80	143.00	-2	2,532	-0.08%
2021/04/09	2	141.50	10	143.70	142.50	-8	2,490	-0.32%
2021/04/08	0	0.00	11	141.55	141.50	-11	2,432	-0.45%
2021/04/07	1	139.50	7	139.36	139.50	-6	2,402	-0.25%
2021/04/06	0	0.00	2	138.00	137.00	-2	2,396	-0.08%
2021/04/01	5	133.90	0.1	138.00	135.00	5	2,360	0.21%
2021/03/31	0	0.00	5	138.00	136.50	-5	2,311	-0.22%
2021/03/30	8	136.81	0	0.00	137.00	8	2,337	0.34%
2021/03/29	3	138.00	3	140.33	139.00	0	2,515	0.00%
2021/03/26	0	0.00	27	137.65	139.50	-27	2,520	-1.07%
2021/03/25	1	135.00	1	137.00	135.00	0	2,560	0.00%
2021/03/24	8	135.00	23	138.85	135.00	-15	2,566	-0.58%
2021/03/23	1	135.50	1	138.00	135.00	0	2,569	0.00%
2021/03/19	2	135.25	2	136.25	137.00	0	2,577	0.00%
2021/03/18	0	0.00	1	136.00	135.00	-1	2,570	-0.04%
2021/03/16	10	134.50	0	0.00	134.50	10	2,589	0.39%
2021/03/15	5	132.70	0	0.00	133.50	5	2,595	0.19%
2021/03/12	6	134.25	0	0.00	133.50	6	2,597	0.23%
2021/03/11	11	134.45	0	0.00	134.50	11	2,613	0.42%
2021/03/10	1	132.50	0	0.00	133.50	1	2,631	0.04%
2021/03/09	4	131.50	0	0.00	133.00	4	2,644	0.15%
2021/03/08	12	137.88	0	0.00	136.50	12	2,595	0.46%
2021/03/05	4	138.38	0	0.00	139.50	4	2,593	0.15%
2021/03/04	6	140.25	2	141.00	140.00	4	2,606	0.15%
2021/03/03	1	143.00	0	0.00	144.50	1	2,606	0.04%
2021/03/02	4	146.13	3	146.67	144.00	1	2,598	0.04%
2021/02/26	1.1	143.95	9	147.06	144.00	-8	2,582	-0.31%
2021/02/25	1	143.00	0	0.00	144.50	1	2,556	0.04%
2021/02/24	0	0.00	12	144.75	141.50	-12	2,538	-0.47%
2021/02/23	0	0.00	15	143.33	142.00	-15	2,513	-0.60%
2021/02/22	10	141.50	0	0.00	141.50	10	2,504	0.40%
2021/02/19	0	0.00	12	141.42	141.50	-12	2,642	-0.45%
2021/02/18	0	0.00	4	139.25	139.00	-4	2,664	-0.15%
2021/02/17	0	0.00	2	135.75	134.50	-2	2,651	-0.08%
2021/02/05	1	133.50	0	0.00	133.50	1	2,625	0.04%
2021/02/04	2.1	132.52	4	132.25	133.00	-1.9	2,630	-0.07%
2021/02/03	9	131.28	2	131.50	132.00	7	2,708	0.26%
2021/02/01	5	132.80	0	0.00	132.00	5	2,758	0.18%
2021/01/29	4	136.63	3	137.50	134.00	1	2,803	0.04%
2021/01/28	0	0.00	1	138.50	138.00	-1	2,814	-0.04%
2021/01/27	2	138.00	0	0.00	139.00	2	2,854	0.07%
2021/01/26	5	142.00	0	0.00	140.00	5	2,859	0.17%
2021/01/25	1.1	138.50	0	0.00	139.50	1.1	2,851	0.04%
2021/01/22	2	137.75	0	0.00	140.00	2	2,847	0.07%
2021/01/21	0	0.00	5	138.70	139.00	-5	2,828	-0.18%
2021/01/20	3	138.00	0	0.00	138.00	3	2,821	0.11%
2021/01/19	20.3	140.08	1	142.00	138.50	19.3	2,802	0.69%
2021/01/18	2	142.50	1	145.00	143.50	1	2,833	0.04%
2021/01/15	0	0.00	9	145.56	147.00	-9	2,864	-0.31%
2021/01/14	3	142.67	2	145.00	143.00	1	2,805	0.04%
2021/01/13	0	0.00	1	143.00	141.50	-1	2,826	-0.04%
2021/01/12	2	141.25	0	0.00	142.00	2	2,862	0.07%
2021/01/11	3	140.83	4	143.13	144.00	-1	2,969	-0.03%
2021/01/08	2	141.75	1	141.50	142.00	1	2,963	0.03%
2021/01/07	3	143.50	0	0.00	142.50	3	2,958	0.10%
2021/01/06	1	143.00	2	144.75	145.50	-1	2,945	-0.03%
2021/01/05	10	143.50	10	145.15	145.50	0	2,884	0.00%
2021/01/04	0	0.00	2	140.00	140.00	-2	2,817	-0.07%
2020/12/31	7	138.93	1	140.00	138.00	6	2,815	0.21%
2020/12/30	0	0.00	2	138.25	139.00	-2	2,825	-0.07%
2020/12/29	16	138.94	1	138.00	138.00	15	2,857	0.53%
2020/12/28	0	0.00	1	141.00	141.50	-1	2,835	-0.04%
2020/12/25	3	143.33	0	0.00	141.00	3	2,845	0.11%
2020/12/24	9	142.44	9	143.94	141.50	0	2,890	0.00%
2020/12/23	18	146.00	7	145.29	143.50	11	2,876	0.38%
2020/12/22	0	0.00	4	138.75	136.50	-4	2,730	-0.15%
2020/12/21	3	136.33	7	140.79	136.00	-4	2,736	-0.15%
2020/12/18	0	0.00	8	137.63	137.00	-8	2,669	-0.30%
2020/12/17	0	0.00	3	135.67	135.50	-3	2,671	-0.11%
2020/12/15	1.1	129.15	0	0.00	129.00	1.1	2,674	0.04%
2020/12/14	2	130.25	0	0.00	130.50	2	2,676	0.07%
2020/12/11	1	132.50	0.2	132.00	131.50	0.8	2,694	0.03%
2020/12/10	0	0.00	3	135.00	134.50	-3	2,709	-0.11%
2020/12/09	1	136.00	3	137.50	137.50	-2	2,733	-0.07%
2020/12/08	0	0.00	2	135.00	135.00	-2	2,760	-0.07%
2020/12/07	2	131.00	0	0.00	132.00	2	2,881	0.07%
2020/12/04	7	133.64	3	135.83	133.50	4	3,041	0.13%
2020/12/03	13	135.31	0	0.00	136.50	13	3,169	0.41%
2020/12/02	0	135.50	0	0.00	135.00	0	3,182	0.00%
2020/12/01	7	135.79	0	0.00	136.00	7	3,196	0.22%
2020/11/26	0	0.00	6	140.92	142.00	-6	3,156	-0.19%
2020/11/25	0	0.00	2	139.50	139.00	-2	3,172	-0.06%
2020/11/24	1	140.00	2	139.50	139.50	-1	3,161	-0.03%
2020/11/23	2	139.75	7	139.93	139.50	-5	3,169	-0.16%
2020/11/20	2	141.50	0	0.00	139.50	2	3,162	0.06%
2020/11/19	1	141.00	1	142.50	141.50	0	3,143	0.00%
2020/11/18	6	143.83	6.2	143.96	142.00	-0.2	3,156	-0.01%
2020/11/17	5	139.00	32	138.94	138.50	-27	3,076	-0.88%
2020/11/16	3	137.17	38	136.03	137.50	-35	3,072	-1.14%
2020/11/13	1.2	133.41	16	133.50	133.50	-14.8	3,045	-0.49%
2020/11/12	6	133.50	5	135.00	133.50	1	3,072	0.03%
2020/11/11	3.2	134.93	2	133.75	134.00	1.2	3,082	0.04%
2020/11/10	2	131.50	3	131.33	131.00	-1	3,024	-0.03%
2020/11/09	3	132.50	1	132.50	131.00	2	3,067	0.07%
2020/11/06	3	131.83	3	132.17	131.00	0	3,081	0.00%
2020/11/05	1	131.50	3	131.83	131.50	-2	3,097	-0.06%
2020/11/04	2	132.00	14	130.57	131.00	-12	3,101	-0.39%
2020/11/03	3	127.00	6	126.42	126.50	-3	3,086	-0.10%
2020/11/02	2	121.00	1	122.50	122.50	1	3,198	0.03%
2020/10/30	4	121.25	0	0.00	120.00	4	3,257	0.12%
2020/10/29	2	121.75	1	125.00	125.00	1	3,323	0.03%
2020/10/28	2	125.50	0	0.00	124.50	2	3,389	0.06%
2020/10/27	0	0.00	1	128.00	127.50	-1	3,471	-0.03%
2020/10/26	10	129.40	6	128.75	127.50	4	3,549	0.11%
2020/10/23	0	0.00	30	132.12	134.00	-30	3,653	-0.82%
2020/10/22	0	0.00	11	131.50	130.00	-11	3,695	-0.30%
2020/10/21	5	130.50	3	130.00	130.50	2	3,716	0.05%
2020/10/20	3	127.50	46	129.72	130.50	-43	3,724	-1.15%
2020/10/19	2	128.75	36	129.63	127.50	-34	3,727	-0.91%
2020/10/16	1	124.00	10	122.90	122.00	-9	3,661	-0.25%
2020/10/15	0	0.00	16	121.44	122.00	-16	3,750	-0.43%
2020/10/14	4	120.25	9	121.67	120.50	-5	3,781	-0.13%
2020/10/13	1	123.00	25	123.70	123.00	-24	3,795	-0.63%
2020/10/12	6	123.67	14	123.79	122.50	-8	3,851	-0.21%
2020/10/08	1	125.50	0	0.00	125.00	1	3,901	0.03%
2020/10/07	8	127.13	3	126.00	126.00	5	3,946	0.13%
2020/10/06	0	0.00	6	128.17	129.00	-6	3,953	-0.15%
2020/10/05	3	122.00	3	123.83	123.50	0	4,006	0.00%
2020/09/30	5	123.00	4	123.63	123.00	1	4,097	0.02%
2020/09/29	1	123.50	3	122.67	122.00	-2	4,146	-0.05%
2020/09/28	2	116.50	0	0.00	116.00	2	4,204	0.05%
2020/09/25	4	118.00	0	0.00	116.50	4	4,311	0.09%
2020/09/24	6	125.25	2	123.75	122.50	4	4,343	0.09%
2020/09/23	0	0.00	38	129.01	129.00	-38	4,337	-0.88%
2020/09/22	0	0.00	2	131.75	129.50	-2	4,357	-0.05%
2020/09/21	2	132.50	0	0.00	128.50	2	4,339	0.05%
2020/09/18	1	132.00	27	132.78	133.50	-26	4,379	-0.59%
2020/09/17	0	0.00	5	132.20	133.00	-5	4,402	-0.11%
2020/09/16	0	131.00	0	0.00	132.00	0	4,427	0.00%
2020/09/15	0	0.00	4	131.25	131.50	-4	4,486	-0.09%
2020/09/14	1	133.50	3	133.67	131.50	-2	4,498	-0.04%
2020/09/11	1	131.00	1	132.50	131.50	0	4,504	0.00%
2020/09/10	4	132.50	24	132.65	132.50	-20	4,523	-0.44%
2020/09/09	10	127.85	22	129.50	130.00	-12	4,553	-0.26%
2020/09/08	3	126.00	11	126.14	128.50	-8	4,413	-0.18%
2020/08/31	1	120.00	1	119.50	119.50	0	4,476	0.00%
2020/08/28	1	116.00	0	0.00	117.50	1	4,561	0.02%
2020/08/27	8	119.00	0	0.00	118.00	8	4,678	0.17%
2020/08/25	5	119.50	1	120.00	119.00	4	4,736	0.08%
2020/08/24	2	119.50	0	0.00	119.50	2	4,755	0.04%
2020/08/20	3	114.17	2	113.50	114.00	1	4,761	0.02%
2020/08/19	1	122.50	1	121.50	121.50	0	4,754	0.00%
2020/08/18	13	123.54	10	122.50	122.50	3	4,762	0.06%
2020/08/17	1	125.50	0	0.00	126.00	1	4,773	0.02%
2020/08/14	1	126.50	2	127.00	127.00	-1	4,840	-0.02%
2020/08/13	11	125.27	4	126.13	125.50	7	4,858	0.14%
2020/08/12	6	124.67	0	0.00	124.00	6	4,900	0.12%
2020/08/11	9	128.50	0	0.00	126.50	9	5,087	0.18%
2020/08/10	7	131.07	0	0.00	131.00	7	5,073	0.14%
2020/08/06	6	129.75	2	130.50	130.50	4	5,121	0.08%
2020/08/05	1	133.50	3	133.83	134.00	-2	5,089	-0.04%
2020/08/04	4	130.13	1	129.00	130.00	3	5,176	0.06%
2020/08/03	3	131.50	5	131.00	130.50	-2	5,392	-0.04%
2020/07/31	45	133.27	1	133.00	134.00	44	5,403	0.81%
2020/07/30	19	132.63	12	132.96	132.00	7	5,417	0.13%
2020/07/29	14	135.18	2	135.75	133.50	12	5,432	0.22%
2020/07/28	5	138.90	0	0.00	137.50	5	5,308	0.09%
2020/07/24	4	149.25	2.1	150.52	147.00	1.9	5,312	0.04%
2020/07/23	3	147.00	9	149.44	150.50	-6	5,362	-0.11%
2020/07/22	2	148.00	0	0.00	147.00	2	5,370	0.04%
2020/07/21	1	148.50	2	149.00	148.50	-1	5,346	-0.02%
2020/07/20	0	0.00	2	148.00	147.50	-2	5,323	-0.04%
2020/07/17	2	145.00	0	0.00	147.50	2	5,345	0.04%
2020/07/16	1	149.00	1	148.00	146.00	0	5,391	0.00%
2020/07/15	0	0.00	10	147.35	147.00	-10	5,383	-0.19%
2020/07/14	3	143.67	0	0.00	144.50	3	5,430	0.06%
2020/07/13	10	143.20	3	143.33	144.00	7	5,487	0.13%
2020/07/10	2	145.25	1	147.50	142.00	1	5,528	0.02%
2020/07/09	5	148.60	6.1	149.65	148.00	-1.1	5,553	-0.02%
2020/07/08	10	152.75	1	153.00	151.00	9	5,521	0.16%
2020/07/07	0	0.00	8	153.19	151.00	-8	5,512	-0.15%
2020/07/06	12	152.00	17	150.88	150.50	-5	5,466	-0.09%
2020/07/03	6	150.17	3	149.83	150.50	3	5,418	0.06%
2020/07/02	1	149.50	0	0.00	150.00	1	5,556	0.02%
2020/07/01	0	0.00	6	148.92	148.00	-6	5,622	-0.11%
2020/06/30	0	0.00	5	147.90	147.50	-5	5,631	-0.09%
2020/06/29	2	146.50	3	149.83	146.50	-1	5,663	-0.02%
2020/06/24	7	146.43	0	0.00	145.00	7	5,647	0.12%
2020/06/23	5	148.40	2	148.50	148.00	3	5,714	0.05%
2020/06/22	7	150.36	6	151.08	150.00	1	5,751	0.02%
2020/06/19	2	149.25	1.1	149.32	147.00	0.9	5,805	0.02%
2020/06/18	10	149.00	1	149.00	149.00	9	5,891	0.15%
2020/06/17	2	149.25	5.2	147.90	148.00	-3.2	5,926	-0.05%
2020/06/16	2	151.00	22	150.52	151.00	-20	6,069	-0.33%
2020/06/15	0	0.00	4	145.63	144.00	-4	6,169	-0.06%
2020/06/12	10.1	138.35	5	141.50	144.00	5.1	6,328	0.08%
2020/06/11	8	145.94	7	144.64	142.50	1	6,411	0.02%
2020/06/10	0	0.00	3	144.33	144.50	-3	6,477	-0.05%
2020/06/09	2	141.50	1	143.00	142.50	1	6,492	0.02%
2020/06/08	3	145.83	8	146.00	145.00	-5	6,568	-0.08%
2020/06/05	1	144.00	12	145.88	144.50	-11	6,579	-0.17%
2020/06/04	1	147.00	4	144.00	146.50	-3	6,633	-0.05%
2020/06/03	3	141.00	15	140.87	141.50	-12	6,616	-0.18%
2020/06/02	3	136.00	0	0.00	135.50	3	6,577	0.05%
2020/06/01	0	0.00	1	138.00	138.00	-1	6,613	-0.02%
2020/05/29	0	0.00	5	136.40	135.00	-5	6,664	-0.08%
2020/05/28	2	133.75	6	135.42	135.00	-4	6,759	-0.06%
2020/05/27	2	132.50	3	133.33	132.50	-1	6,852	-0.01%
2020/05/26	11	133.00	3	134.33	131.50	8	6,932	0.12%
2020/05/25	5	131.00	3	130.33	132.50	2	7,065	0.03%
2020/05/22	8	132.44	1	132.00	131.00	7	7,216	0.10%
2020/05/21	2	134.50	10	133.70	134.50	-8	7,337	-0.11%
2020/05/20	5	129.80	4.3	128.61	128.50	0.7	7,271	0.01%
2020/05/19	5	129.10	6	130.58	130.50	-1	7,310	-0.01%
2020/05/18	26	129.44	7	129.93	128.00	19	7,284	0.26%
2020/05/15	9	142.33	3	142.33	142.00	6	7,069	0.08%
2020/05/14	4	145.38	3	147.00	141.00	1	7,050	0.01%
2020/05/13	10	146.25	7.1	147.43	147.50	2.9	7,049	0.04%
2020/05/12	7	147.29	0	0.00	146.50	7	7,087	0.10%
2020/05/11	8	152.19	1	155.00	152.00	7	7,188	0.10%
2020/05/08	2	150.50	19	149.18	152.50	-17	7,099	-0.24%
2020/05/07	1	140.00	0	0.00	141.00	1	6,831	0.01%
2020/05/06	5	139.10	1	138.50	137.50	4	6,803	0.06%
2020/05/05	7	140.93	5	142.40	141.50	2	6,801	0.03%
2020/05/04	2	140.75	0	0.00	140.00	2	6,725	0.03%
2020/04/30	9	145.33	5	144.40	145.00	4	6,772	0.06%
2020/04/29	6	145.08	1	145.50	144.50	5	6,847	0.07%
2020/04/28	4	143.38	4	144.00	145.00	0	6,942	0.00%
2020/04/27	3	137.33	2	138.50	140.00	1	6,929	0.01%
2020/04/24	1	138.00	0	0.00	138.00	1	6,986	0.01%
2020/04/23	0	0.00	1	137.50	140.00	-1	7,137	-0.01%
2020/04/22	2	135.25	0	0.00	136.00	2	7,121	0.03%
2020/04/21	8	139.81	1	137.00	136.50	7	7,117	0.10%
2020/04/20	2	142.50	3	142.67	143.00	-1	7,216	-0.01%
2020/04/17	5	148.90	6	147.17	143.00	-1	7,316	-0.01%
2020/04/16	2	148.50	2	149.00	147.50	0	7,280	0.00%
2020/04/15	2	144.50	3	145.50	146.50	-1	7,330	-0.01%
2020/04/14	0	0.00	1.5	145.83	144.00	-1.5	7,357	-0.02%
2020/04/13	3	140.83	2	142.25	141.00	1	7,328	0.01%
2020/04/10	10	139.25	4	139.13	141.00	6	7,307	0.08%
2020/04/09	9	141.39	2	140.50	138.50	7	7,446	0.09%
2020/04/08	4	142.13	0	0.00	142.00	4	7,566	0.05%
2020/04/07	23.3	144.82	6.3	143.13	143.00	16.9	7,541	0.22%
2020/04/06	3	138.83	8	142.63	146.00	-5	7,369	-0.07%
2020/04/01	0	0.00	2	133.50	134.00	-2	7,321	-0.03%
2020/03/31	4	133.13	4	132.25	133.50	0	7,384	0.00%
2020/03/30	1	130.50	13	131.73	132.50	-12	7,407	-0.16%
2020/03/27	10	133.85	7	133.14	130.00	3	7,381	0.04%
2020/03/26	3	127.67	10	127.05	130.00	-7	7,335	-0.10%
2020/03/25	15	125.47	17	126.21	127.00	-2	7,342	-0.03%
2020/03/24	8	119.88	8	120.81	118.00	0	7,276	0.00%
2020/03/23	6	118.83	9	119.11	115.50	-3	7,236	-0.04%
2020/03/20	15	125.43	19	127.26	124.00	-4	7,351	-0.05%
2020/03/19	5	115.20	18	116.42	119.50	-13	7,196	-0.18%
2020/03/18	4	116.88	7	118.64	118.00	-3	7,068	-0.04%
2020/03/17	9	113.83	7	115.86	110.00	2	6,963	0.03%
2020/03/16	11	123.18	10	126.25	118.00	1	6,854	0.01%
2020/03/13	1	122.50	1	120.00	130.00	0	6,737	0.00%
2020/03/12	14	133.32	1	138.50	133.00	13	6,681	0.19%
2020/03/11	12	148.38	1	149.00	147.50	11	6,607	0.17%
2020/03/10	2	150.00	6	148.83	152.00	-4	6,578	-0.06%
2020/03/09	6	148.58	11	150.45	145.50	-5	6,511	-0.08%
2020/03/06	2	153.50	2	155.00	153.50	0	6,463	0.00%
2020/03/05	11	154.18	12	153.71	152.00	-1	6,433	-0.02%
2020/03/04	3	150.00	5	150.30	151.00	-2	6,372	-0.03%
2020/03/03	0	0.00	11	150.91	148.50	-11	6,305	-0.17%
2020/03/02	1	143.50	9	149.39	151.00	-8	6,222	-0.13%
2020/02/27	9	147.33	6	150.67	143.50	3	6,176	0.05%
2020/02/26	8	149.63	5	151.20	152.00	3	6,077	0.05%
2020/02/25	13	146.58	13	146.88	148.00	0	5,985	0.00%
2020/02/24	0	0.00	21	141.71	145.00	-21	5,861	-0.36%
2020/02/21	6	136.00	7	137.93	138.00	-1	5,750	-0.02%
2020/02/20	3	137.00	4	138.25	136.00	-1	5,750	-0.02%
2020/02/19	8	135.00	2.6	135.91	135.50	5.4	5,696	0.10%
2020/02/18	10.1	137.80	9	137.78	138.00	1.1	5,635	0.02%
2020/02/17	3	139.83	8	141.69	140.50	-5	5,637	-0.09%
2020/02/14	3	141.67	7	142.00	141.50	-4	5,680	-0.07%
2020/02/13	10	140.40	12	139.71	139.00	-2	5,657	-0.04%
2020/02/12	2	140.50	10	140.70	140.00	-8	5,608	-0.14%
2020/02/11	2	128.00	5	131.10	132.00	-3	5,529	-0.05%
2020/02/10	2	127.00	0	0.00	125.50	2	5,682	0.04%
2020/02/07	2.2	128.27	1	129.50	127.50	1.2	5,784	0.02%
2020/02/06	8	131.06	9	131.33	132.00	-1	5,757	-0.02%
2020/02/05	7	128.86	4	128.63	128.00	3	5,676	0.05%
2020/02/04	4	128.50	1	129.50	129.00	3	5,692	0.05%
2020/02/03	9	126.39	10	127.45	129.00	-1	5,809	-0.02%
2020/01/31	28	129.46	29	130.24	133.00	-1	5,811	-0.02%
2020/01/30	4	133.25	0	0.00	132.50	4	5,736	0.07%
2020/01/20	3	146.50	13	146.54	147.00	-10	5,686	-0.18%
2020/01/17	2	142.25	17	142.59	144.50	-15	5,639	-0.27%
2020/01/16	1	136.50	3	139.17	139.00	-2	5,510	-0.04%
2020/01/15	5	138.50	7	139.00	137.50	-2	5,548	-0.04%
2020/01/14	8	137.75	22	138.98	139.50	-14	5,590	-0.25%
2020/01/13	4	134.13	17	135.18	137.00	-13	5,481	-0.24%
2020/01/10	6	132.08	1	133.00	131.00	5	5,471	0.09%
2020/01/09	0	0.00	6	132.58	132.00	-6	5,551	-0.11%
2020/01/08	2	129.50	0	0.00	126.00	2	5,603	0.04%
2020/01/07	3	132.00	11	131.86	131.50	-8	5,557	-0.14%
2020/01/06	0	0.00	3	130.50	130.00	-3	5,583	-0.05%
2020/01/03	20.1	132.07	8	130.31	130.00	12.1	5,614	0.22%
2020/01/02	13	131.23	23	132.65	136.50	-10	5,442	-0.18%
2019/12/31	5	128.70	5	131.00	127.50	0	5,306	0.00%
2019/12/30	3	128.33	0	0.00	129.50	3	5,284	0.06%
2019/12/27	7	129.79	1	129.00	129.00	6	5,364	0.11%
2019/12/26	2.1	131.02	3	130.83	130.50	-0.9	5,338	-0.02%
2019/12/25	4	130.00	3	130.00	130.00	1	5,341	0.02%
2019/12/24	3	125.33	1	126.00	126.00	2	5,328	0.04%
2019/12/23	2	126.00	5	126.40	125.00	-3	5,329	-0.06%
2019/12/20	5	128.20	3	129.67	129.50	2	5,323	0.04%
2019/12/19	6	127.50	0	0.00	127.00	6	5,283	0.11%
2019/12/18	3	130.50	1	130.50	129.00	2	5,222	0.04%
2019/12/17	23	127.41	14	128.75	133.00	9	5,203	0.17%
2019/12/16	7	129.79	0	0.00	129.00	7	5,080	0.14%
2019/12/13	8	131.00	0	0.00	130.00	8	5,063	0.16%
2019/12/12	10	133.95	0	0.00	133.50	10	4,965	0.20%
2019/12/11	2	138.50	4	138.75	138.00	-2	4,935	-0.04%
2019/12/10	1	139.00	0	0.00	140.50	1	5,128	0.02%
2019/12/09	3	140.83	2	141.00	141.50	1	5,249	0.02%
2019/12/06	3	141.33	1	142.50	140.00	2	5,292	0.04%
2019/12/05	1	143.50	18	143.56	144.00	-17	5,314	-0.32%
2019/12/04	1	142.00	4	142.75	143.00	-3	5,348	-0.06%
2019/12/03	2	141.00	1	140.00	141.50	1	5,452	0.02%
2019/12/02	3	137.17	1	139.00	139.00	2	5,440	0.04%
2019/11/29	9	139.83	3	143.00	139.50	6	5,422	0.11%
2019/11/28	2	141.50	2	141.75	141.00	0	5,434	0.00%
2019/11/27	0	0.00	1	143.50	144.00	-1	5,473	-0.02%
2019/11/26	2	141.00	9	142.22	143.00	-7	5,459	-0.13%
2019/11/22	1	136.50	1	137.00	137.00	0	5,404	0.00%
2019/11/21	7	133.43	2	134.25	135.50	5	5,348	0.09%
2019/11/20	6	134.42	2	136.25	133.50	4	5,330	0.08%
2019/11/19	8	137.75	4	137.75	137.50	4	5,354	0.07%
2019/11/18	12	139.58	5	139.50	139.00	7	5,367	0.13%
2019/11/15	1	140.50	1	140.50	140.50	0	5,416	0.00%
2019/11/14	7	141.36	3	138.83	138.00	4	5,449	0.07%
2019/11/13	6	142.75	8	144.44	144.00	-2	5,480	-0.04%
2019/11/12	0	0.00	2	139.50	140.50	-2	5,470	-0.04%
2019/11/11	2	138.50	0	0.00	137.50	2	5,554	0.04%
2019/11/08	21	140.50	4	140.63	140.00	17	5,572	0.31%
2019/11/07	15	140.30	10	139.20	139.00	5	5,556	0.09%
2019/11/06	20	147.93	4	149.75	147.00	16	5,537	0.29%
2019/11/05	18	155.08	0	0.00	154.00	18	5,632	0.32%
2019/11/04	1	154.50	1	155.00	154.50	0	5,735	0.00%
2019/11/01	5	153.60	14	153.61	154.00	-9	5,818	-0.15%
2019/10/31	25	160.48	46	161.98	155.00	-21	5,955	-0.35%
2019/10/30	10	158.00	7	157.43	158.00	3	5,947	0.05%
2019/10/29	22	160.41	8	159.13	160.50	14	6,036	0.23%
2019/10/24	6	154.92	0	0.00	155.50	6	5,968	0.10%
2019/10/23	5	155.50	6	160.58	157.00	-1	5,990	-0.02%
2019/10/22	1	158.50	2	160.50	159.00	-1	5,972	-0.02%
2019/10/21	9	155.72	1.3	155.88	155.50	7.7	6,058	0.13%
2019/10/18	19	156.58	10	158.00	157.00	9	6,151	0.15%
2019/10/17	1	153.00	5	151.20	154.50	-4	6,129	-0.07%
2019/10/16	13.1	150.41	1	154.00	147.50	12.1	6,024	0.20%
2019/10/15	8	157.00	8	159.06	156.50	0	5,862	0.00%
2019/10/14	1	156.50	8	159.25	158.00	-7	5,964	-0.12%
2019/10/09	4	151.25	11	150.14	150.00	-7	5,878	-0.12%
2019/10/08	5	150.60	0	0.00	150.00	5	5,816	0.09%
2019/10/07	3	151.33	1	155.00	154.50	2	5,838	0.03%
2019/10/04	3	153.50	5	152.30	151.50	-2	5,834	-0.03%
2019/10/03	11	149.68	3	152.33	153.00	8	5,844	0.14%
2019/10/02	3	158.50	7	154.79	158.50	-4	5,739	-0.07%
2019/10/01	5	155.90	5.5	156.14	153.50	-0.5	5,720	-0.01%
2019/09/27	6	151.42	3	152.17	151.00	3	5,657	0.05%
2019/09/26	5	157.20	2	155.50	155.00	3	5,743	0.05%
2019/09/25	7	155.93	5	156.60	157.00	2	5,774	0.03%
2019/09/24	5	161.90	2	161.25	158.50	3	5,892	0.05%
2019/09/23	3	162.83	2.1	162.00	162.00	0.9	6,030	0.02%
2019/09/20	7	161.29	3	160.17	162.50	4	6,224	0.06%
2019/09/19	2	161.75	3	161.83	162.50	-1	6,234	-0.02%
2019/09/18	0	0.00	1	164.00	163.50	-1	6,207	-0.02%
2019/09/17	3	163.17	3	163.50	163.00	0	6,191	0.00%
2019/09/16	12	162.63	5	162.00	162.00	7	6,208	0.11%
2019/09/12	22	164.23	134	166.01	167.00	-112	6,221	-1.80%	大賣/鉅額交易
2019/09/11	4	155.00	24	156.52	155.50	-20	6,115	-0.33%
2019/09/10	7	149.21	7	149.29	149.50	0	6,027	0.00%
2019/09/09	2	150.50	6	150.08	148.50	-4	6,024	-0.07%
2019/09/06	6	149.42	46	152.84	152.00	-40	6,016	-0.66%
2019/09/05	6	148.92	80	149.79	149.50	-74	6,035	-1.23%
2019/09/04	0	0.00	36	145.26	146.50	-36	6,003	-0.60%
2019/09/03	5	143.50	22	144.59	141.50	-17	6,258	-0.27%
2019/09/02	1	140.00	31	142.45	142.50	-30	6,345	-0.47%
2019/08/30	14	138.21	2	142.25	137.00	12	6,354	0.19%
2019/08/29	6	139.67	25	140.54	139.50	-19	6,446	-0.29%
2019/08/28	22	137.34	3	136.50	136.50	19	6,477	0.29%
2019/08/27	9	139.78	2	140.75	139.00	7	6,511	0.11%
2019/08/26	1	138.00	11	139.23	141.00	-10	6,534	-0.15%
2019/08/23	8	141.31	8	139.88	140.00	0	6,560	0.00%
2019/08/22	15	144.77	4	144.38	143.50	11	6,542	0.17%
2019/08/21	2	144.25	10	145.60	146.00	-8	6,519	-0.12%
2019/08/20	5	144.10	3	146.17	143.00	2	6,657	0.03%
2019/08/19	5	141.90	3	143.00	141.50	2	6,668	0.03%
2019/08/16	11	139.86	3	141.17	139.50	8	6,761	0.12%
2019/08/15	4	139.38	23.4	142.36	142.00	-19.4	6,802	-0.29%
2019/08/14	3	144.17	12	141.17	140.00	-9	6,830	-0.13%
2019/08/13	0	0.00	5	140.20	137.00	-5	6,905	-0.07%
2019/08/12	3	140.33	7	140.79	137.00	-4	7,028	-0.06%
2019/08/08	51	139.25	92.8	139.13	140.00	-41.8	6,999	-0.60%
2019/08/07	7	134.86	19	134.39	132.00	-12	6,911	-0.17%
2019/08/06	11	127.55	0	0.00	129.00	11	6,759	0.16%
2019/08/05	7	129.21	7	130.36	128.00	0	6,721	0.00%
2019/08/02	35	128.23	12	130.38	128.00	23	6,697	0.34%
2019/08/01	3	136.67	23	137.17	137.50	-20	6,555	-0.31%
2019/07/31	5	129.40	20	136.13	137.50	-15	6,395	-0.23%
2019/07/30	1	123.00	0	0.00	125.00	1	6,240	0.02%
2019/07/26	3	127.00	0	0.00	128.50	3	6,401	0.05%
2019/07/25	0	0.00	3.2	128.43	127.00	-3.2	6,397	-0.05%
2019/07/24	13	125.77	0	0.00	125.50	13	6,350	0.20%
2019/07/23	14	127.43	34	130.68	126.00	-20	6,387	-0.31%
2019/07/22	1	121.00	115	129.29	129.50	-114	6,256	-1.82%	大賣/鉅額交易
2019/07/19	2	118.00	3	118.33	118.00	-1	6,133	-0.02%
2019/07/18	7	112.93	0	0.00	112.50	7	6,100	0.11%
2019/07/17	1	116.00	9	115.67	115.00	-8	6,113	-0.13%
2019/07/16	6	115.92	0	0.00	115.00	6	6,170	0.10%
2019/07/15	0	0.00	2	115.75	117.00	-2	6,164	-0.03%
2019/07/12	5	116.00	0	0.00	115.00	5	6,239	0.08%
2019/07/11	1	113.00	5	114.80	114.00	-4	6,344	-0.06%
2019/07/10	7	112.36	8	112.31	112.00	-1	6,461	-0.02%
2019/07/09	0	0.00	1	118.00	117.50	-1	6,531	-0.02%
2019/07/05	1	117.00	0	0.00	116.50	1	6,495	0.02%
2019/07/04	1	119.00	1	117.50	119.00	0	6,540	0.00%
2019/07/03	2	118.25	1	117.50	117.50	1	6,525	0.02%
2019/07/02	0	0.00	2	117.75	118.50	-2	6,440	-0.03%
2019/07/01	2	115.00	17	114.91	118.00	-15	6,417	-0.23%
2019/06/28	4	110.50	1	111.50	109.00	3	6,305	0.05%
2019/06/27	39	109.74	41	109.71	112.00	-2	6,171	-0.03%
2019/06/25	2	101.50	10	101.50	104.00	-8	6,050	-0.13%
2019/06/21	1	103.50	5.8	103.14	102.00	-4.8	6,081	-0.08%
2019/06/20	3	105.83	4	105.38	104.50	-1	6,077	-0.02%
2019/06/19	3	102.17	8	102.00	103.00	-5	6,048	-0.08%
2019/06/18	1	101.00	1	99.10	98.70	0	6,026	0.00%
2019/06/14	5	98.70	1	99.50	99.80	4	6,054	0.07%
2019/06/13	3	101.17	13	101.00	99.40	-10	6,074	-0.16%
2019/06/12	4	101.50	15	101.33	99.90	-11	6,206	-0.18%
2019/06/11	8	100.64	21	98.52	100.00	-13	6,389	-0.20%
2019/06/10	12	89.57	12	92.82	94.60	0	6,229	0.00%
2019/06/06	8	86.46	2	86.10	86.00	6	6,184	0.10%
2019/06/05	8	90.59	15	90.41	88.30	-7	6,198	-0.11%
2019/06/04	1	90.10	13	90.83	91.60	-12	6,100	-0.20%
2019/06/03	9	88.92	9	89.21	88.30	0	6,072	0.00%
2019/05/31	8	87.88	4	87.78	86.90	4	6,045	0.07%
2019/05/30	10	86.39	14	85.89	87.00	-4	5,989	-0.07%
2019/05/29	8	83.09	5	83.32	84.00	3	5,936	0.05%
2019/05/28	14	84.46	0	0.00	84.60	14	5,951	0.24%
2019/05/27	21	84.54	30	82.72	82.80	-9	5,916	-0.15%
2019/05/24	1	88.50	4	90.53	88.10	-3	5,781	-0.05%
2019/05/23	15	87.87	21.6	88.12	90.50	-6.6	5,741	-0.11%
2019/05/22	10	93.73	4	94.25	93.00	6	5,668	0.11%
2019/05/21	14	90.88	3	90.70	90.50	11	5,621	0.20%
2019/05/20	3	88.83	1	88.00	89.60	2	5,628	0.04%
2019/05/17	36	93.33	1	96.30	91.80	35	5,596	0.63%
2019/05/16	9	107.44	15	104.20	102.00	-6	5,524	-0.11%
2019/05/15	34	108.97	52	109.46	108.50	-18	5,498	-0.33%
2019/05/14	2	98.50	29	102.67	104.50	-27	5,448	-0.50%
2019/05/13	3	101.33	26.2	103.04	100.50	-23.2	5,444	-0.43%
2019/05/10	3	106.33	28	106.32	106.50	-25	5,499	-0.45%
2019/05/09	2	107.00	8	106.19	104.00	-6	5,628	-0.11%
2019/05/08	2	108.00	26	107.81	109.00	-24	5,619	-0.43%
2019/05/07	11	109.14	2	109.50	107.50	9	5,629	0.16%
2019/05/06	4	107.38	7.5	106.90	105.50	-3.5	5,579	-0.06%
2019/05/03	8	108.94	44	108.64	112.00	-36	5,487	-0.66%
2019/05/02	1	101.50	11	102.77	103.00	-10	5,371	-0.19%
2019/04/30	0	0.00	18	99.86	101.50	-18	5,429	-0.33%
2019/04/29	1	95.40	3	100.00	98.70	-2	5,496	-0.04%
2019/04/26	8	99.81	2	103.00	99.50	6	5,470	0.11%
2019/04/25	2	102.75	1	102.50	103.00	1	5,552	0.02%
2019/04/24	1	100.50	4	104.00	102.00	-3	5,741	-0.05%
2019/04/23	7	104.21	14.2	104.60	104.50	-7.2	5,721	-0.13%
2019/04/22	3	101.00	37	103.16	104.00	-34	5,674	-0.60%
2019/04/19	29	102.41	9	102.58	102.00	20	5,605	0.36%
2019/04/18	1	100.50	9	100.21	100.00	-8	5,493	-0.15%
2019/04/17	1	99.70	13	98.38	98.10	-12	5,448	-0.22%
2019/04/16	1	94.80	81	96.53	98.10	-80	5,368	-1.49%
2019/04/15	7	93.11	33	93.93	92.00	-26	5,296	-0.49%
2019/04/12	6	86.80	0	0.00	87.30	6	5,209	0.12%
2019/04/11	1	87.50	0	0.00	86.50	1	5,225	0.02%
2019/04/10	11	86.76	0	0.00	87.90	11	5,296	0.21%
2019/04/09	0	0.00	5	87.60	87.70	-5	5,283	-0.09%
2019/04/08	51	88.82	0	0.00	88.20	51	5,288	0.96%
2019/04/03	0	0.00	12	90.13	90.80	-12	5,248	-0.23%
2019/04/02	1	89.60	4	88.78	88.20	-3	5,217	-0.06%
2019/04/01	5	87.50	0	0.00	87.40	5	5,177	0.10%
2019/03/29	8	88.08	41	88.91	88.80	-33	5,144	-0.64%
2019/03/28	14	84.13	4	85.40	84.90	10	5,029	0.20%
2019/03/27	1	84.90	4	85.00	85.10	-3	5,061	-0.06%
2019/03/26	6	83.60	2	85.50	83.50	4	5,049	0.08%
2019/03/25	6	84.53	14	84.27	85.00	-8	5,080	-0.16%
2019/03/22	0	0.00	3	85.80	84.60	-3	5,091	-0.06%
2019/03/21	2	85.00	12	84.46	85.50	-10	5,059	-0.20%
2019/03/20	3	82.77	5	82.38	82.40	-2	5,035	-0.04%
2019/03/19	52	80.28	6	80.85	80.90	46	5,063	0.91%
2019/03/18	118	80.06	16	81.28	81.30	102	5,161	1.98%	大買/鉅額交易
2019/03/15	1	80.30	5	79.48	80.50	-4	5,150	-0.08%
2019/03/14	10	76.24	29	75.76	77.80	-19	4,998	-0.38%
2019/03/13	15	72.73	18	72.67	72.70	-3	4,833	-0.06%
2019/03/12	0	0.00	28	70.12	70.80	-28	4,830	-0.58%
2019/03/11	2	70.00	4	69.05	69.20	-2	5,033	-0.04%
2019/03/07	10	67.10	0	0.00	66.50	10	4,989	0.20%
2019/03/06	22	67.15	10	67.00	67.20	12	5,068	0.24%
2019/03/05	113	67.69	0	0.00	67.50	113	5,124	2.21%	大買/鉅額交易
2019/03/04	15	68.40	0	0.00	68.60	15	5,252	0.29%
2019/02/27	8	67.45	2	68.30	68.30	6	5,301	0.11%
2019/02/26	4	69.15	0	0.00	69.10	4	5,292	0.08%
2019/02/25	0	0.00	7	70.26	70.10	-7	5,336	-0.13%
2019/02/22	1	69.80	0	0.00	68.80	1	5,313	0.02%
2019/02/21	1	71.50	1	70.40	69.90	0	5,302	0.00%
2019/02/20	5	69.50	0	0.00	69.40	5	5,246	0.10%
2019/02/19	1	71.30	65	71.06	70.60	-64	5,206	-1.23%
2019/02/18	5	69.58	15	69.25	69.60	-10	5,144	-0.19%
2019/02/15	5	66.20	12	66.37	66.80	-7	5,016	-0.14%
2019/02/14	6	64.37	14	65.33	65.20	-8	4,913	-0.16%
2019/02/13	4	65.00	7	64.93	64.20	-3	4,874	-0.06%
2019/02/12	8	64.75	0	0.00	65.00	8	4,821	0.17%
2019/02/11	2	64.65	3	64.80	65.50	-1	4,776	-0.02%
2019/01/30	3	60.30	64	60.86	61.00	-61	4,652	-1.31%
2019/01/28	10	57.80	10	58.30	58.10	0	4,577	0.00%
2019/01/25	5	57.20	0	0.00	57.50	5	4,689	0.11%
2019/01/23	6	57.83	0	0.00	57.70	6	4,748	0.13%
2019/01/22	1	59.10	0	0.00	57.60	1	4,736	0.02%
2019/01/21	48	57.96	4	58.33	58.90	44	4,698	0.94%
2019/01/18	6	57.42	6	58.00	57.30	0	4,629	0.00%
2019/01/17	4	58.10	12	57.91	56.80	-8	4,596	-0.17%
2019/01/16	9	58.14	110	58.84	59.20	-101	4,485	-2.25%	大賣/鉅額交易
2019/01/15	0	0.00	7.5	54.14	54.30	-7.5	4,288	-0.17%
2019/01/14	5	52.50	0	0.00	52.40	5	4,244	0.12%
2019/01/11	0	0.00	5	53.60	53.60	-5	4,275	-0.12%
2019/01/10	0	0.00	23	54.32	53.60	-23	4,281	-0.54%
2019/01/09	0	0.00	23	53.66	53.30	-23	4,311	-0.53%
2019/01/08	1	52.70	2	53.30	53.00	-1	4,316	-0.02%
2019/01/07	4	52.20	17	52.95	52.50	-13	4,339	-0.30%
2019/01/04	2	49.00	7	49.46	50.90	-5	4,312	-0.12%
2019/01/03	2	50.10	7	50.90	50.30	-5	4,344	-0.12%
2019/01/02	31	52.26	69	52.61	51.70	-38	4,356	-0.87%
2018/12/28	1	50.50	1	49.70	50.00	0	4,303	0.00%
2018/12/26	5	48.15	0	0.00	48.05	5	4,353	0.11%
2018/12/24	2	49.50	0	0.00	49.70	2	4,344	0.05%
2018/12/22	1	48.35	1	49.20	48.95	0	4,337	0.00%
2018/12/21	27	49.01	20	48.65	48.95	7	4,360	0.16%
2018/12/20	58	49.33	0	0.00	49.20	58	4,354	1.33%
2018/12/19	4	50.38	0	0.00	49.80	4	4,322	0.09%
2018/12/18	17	50.76	0	0.00	50.40	17	4,274	0.40%
2018/12/17	13	52.45	11	54.10	52.30	2	4,222	0.05%
2018/12/14	5	52.60	0	0.00	53.30	5	4,258	0.12%
2018/12/13	17	52.93	2	52.80	52.50	15	4,236	0.35%
2018/12/12	2	53.35	23	54.07	53.80	-21	4,180	-0.50%
2018/12/11	32	52.69	33	53.17	53.20	-1	4,060	-0.02%
2018/12/10	3	49.67	24	50.12	50.00	-21	3,929	-0.53%
2018/12/07	4	49.45	44	49.56	49.40	-40	3,888	-1.03%
2018/12/06	8	50.12	6	51.73	48.35	2	3,858	0.05%
2018/12/05	5	53.34	48	54.02	53.50	-43	3,781	-1.14%
2018/12/04	15	54.89	75	55.57	55.00	-60	3,744	-1.60%
2018/11/30	3	48.05	1	48.40	48.60	2	3,466	0.06%
2018/11/29	4	48.85	8	48.43	48.00	-4	3,443	-0.12%
2018/11/28	14	46.71	23	47.38	47.25	-9	3,347	-0.27%
2018/11/27	22	46.47	28	46.94	47.15	-6	3,276	-0.18%
2018/11/26	5	42.70	16	44.25	45.00	-11	3,144	-0.35%
2018/11/23	5	42.20	0	0.00	42.25	5	3,107	0.16%
2018/11/22	22	44.47	7	44.11	43.15	15	3,086	0.49%
2018/11/20	1	43.00	0	0.00	43.05	1	3,028	0.03%
2018/11/16	2	44.00	0	0.00	43.50	2	3,064	0.07%
2018/11/15	7	43.32	0	0.00	44.30	7	3,057	0.23%
2018/11/14	10	44.29	0	0.00	44.35	10	3,035	0.33%
2018/11/13	8	45.40	5	44.60	45.40	3	3,031	0.10%
2018/11/12	6	45.09	18	45.08	44.95	-12	3,031	-0.40%
2018/11/09	0	0.00	5	45.75	45.80	-5	3,026	-0.17%
2018/11/08	2	46.45	0	0.00	46.55	2	3,029	0.07%
2018/11/07	3	45.70	9	46.66	47.10	-6	2,998	-0.20%
2018/11/06	9	46.07	2	47.20	45.55	7	3,001	0.23%
2018/11/05	5	47.72	9	48.97	47.30	-4	2,955	-0.14%
2018/11/02	24	44.95	36	45.95	46.00	-12	2,851	-0.42%
2018/11/01	2	42.70	96	42.13	43.20	-94	2,695	-3.49%
2018/10/31	10	39.00	1	39.40	39.60	9	2,648	0.34%
2018/10/29	1	36.30	0	0.00	36.75	1	2,715	0.04%
2018/10/26	0	0.00	20	38.45	37.90	-20	2,722	-0.73%
2018/10/25	21	38.32	0	0.00	38.20	21	2,738	0.77%
2018/10/24	20	41.04	10	41.65	41.25	10	2,695	0.37%
2018/10/23	20	40.90	10	41.60	40.80	10	2,682	0.37%
2018/10/22	0	0.00	25	40.54	40.90	-25	2,677	-0.93%
2018/10/19	27	39.59	0	0.00	40.40	27	2,662	1.01%
2018/10/18	44	42.32	5	43.00	41.85	39	2,626	1.48%
2018/10/17	2	41.38	0	0.00	41.80	2	2,590	0.08%
2018/10/16	44	41.54	0	0.00	41.30	44	2,532	1.74%
2018/10/15	1	42.20	0	0.00	41.50	1	2,481	0.04%
2018/10/12	2	40.95	0	0.00	41.80	2	2,424	0.08%
2018/10/11	10	42.79	0	0.00	42.75	10	2,388	0.42%
2018/10/09	19	48.37	0	0.00	47.50	19	2,318	0.82%
2018/10/08	128	49.28	0	0.00	48.90	128	2,290	5.59%	大買/鉅額交易
2018/10/05	104	51.71	0	0.00	51.10	104	2,254	4.61%	大買/鉅額交易
2018/10/04	2	54.55	0	0.00	54.60	2	2,222	0.09%
2018/10/03	11	57.35	4	58.70	57.20	7	2,189	0.32%
2018/10/01	0	0.00	8	59.85	60.20	-8	2,296	-0.35%
2018/09/28	5	58.90	3	58.50	59.00	2	2,341	0.09%
2018/09/27	3	59.00	0	0.00	58.90	3	2,493	0.12%
2018/09/26	4	61.00	0	0.00	59.80	4	2,505	0.16%
2018/09/25	2	61.35	3	62.40	61.70	-1	2,507	-0.04%
2018/09/21	2	60.40	0	0.00	62.00	2	2,514	0.08%
2018/09/20	17	60.40	2	63.10	60.70	15	2,522	0.59%
2018/09/18	2	61.00	0	0.00	60.50	2	2,497	0.08%
2018/09/17	3	61.70	0	0.00	62.00	3	2,530	0.12%
2018/09/14	0	0.00	6	62.00	62.40	-6	2,550	-0.24%
2018/09/13	7	59.36	0	0.00	60.50	7	2,574	0.27%
2018/09/12	1	58.50	2	59.45	59.70	-1	2,605	-0.04%
2018/09/11	4	60.30	0	0.00	61.00	4	2,608	0.15%
2018/09/10	4	61.60	0	0.00	61.00	4	2,632	0.15%
2018/09/07	3	66.57	4	66.43	65.50	-1	2,636	-0.04%
2018/09/06	3	67.20	0	0.00	67.60	3	2,625	0.11%
2018/09/05	2	67.45	0	0.00	68.00	2	2,653	0.08%
2018/09/04	0	0.00	3	68.87	68.80	-3	2,645	-0.11%
2018/09/03	0	0.00	1	67.80	67.20	-1	2,687	-0.04%
2018/08/31	1	66.50	1	66.50	66.20	0	2,738	0.00%
2018/08/29	5	66.62	0	0.00	66.50	5	2,930	0.17%
2018/08/27	10	66.70	0	0.00	67.00	10	3,366	0.30%
2018/08/24	20	65.01	0	0.00	65.80	20	3,402	0.59%
2018/08/23	1	67.30	0	0.00	67.30	1	3,392	0.03%
2018/08/22	1	67.60	2	67.95	67.90	-1	3,434	-0.03%
2018/08/21	1	66.40	0	0.00	66.90	1	3,500	0.03%
2018/08/20	14	67.09	0	0.00	67.00	14	3,542	0.40%
2018/08/16	5	68.50	0	0.00	68.80	5	3,530	0.14%
2018/08/15	5	68.36	0	0.00	68.20	5	3,538	0.14%
2018/08/14	2	69.30	1	69.70	69.30	1	3,545	0.03%
2018/08/13	3	69.30	3	68.97	69.50	0	3,550	0.00%
2018/08/10	0	0.00	3	71.67	71.50	-3	3,523	-0.09%
2018/08/09	2	70.50	0	0.00	72.00	2	3,527	0.06%
2018/08/08	2	70.70	1	71.20	70.70	1	3,507	0.03%
2018/08/07	10	70.74	0	0.00	71.00	10	3,490	0.29%
2018/08/06	24	73.88	4	72.20	72.20	20	3,469	0.58%
2018/08/03	0	0.00	17	74.65	76.00	-17	3,393	-0.50%
2018/08/02	3	75.00	8	75.58	73.30	-5	3,375	-0.15%
2018/08/01	4	72.70	11	73.28	74.20	-7	3,346	-0.21%
2018/07/31	0	0.00	2	71.40	72.00	-2	3,331	-0.06%
2018/07/30	4	70.20	0	0.00	70.40	4	3,329	0.12%
2018/07/27	2	71.20	0	0.00	70.70	2	3,323	0.06%
2018/07/26	0	0.00	2	71.10	71.50	-2	3,315	-0.06%
2018/07/25	7	70.03	2	71.10	70.90	5	3,367	0.15%
2018/07/24	1	70.70	0	0.00	71.10	1	3,386	0.03%
2018/07/23	5	70.26	0	0.00	70.50	5	3,403	0.15%
2018/07/18	3	71.47	3	72.90	72.20	0	3,649	0.00%
2018/07/12	3	71.00	0	0.00	72.60	3	3,690	0.08%
2018/07/11	5	74.60	3	75.90	73.90	2	3,701	0.05%
2018/07/10	0	0.00	3	75.30	75.90	-3	3,673	-0.08%
2018/07/09	0	0.00	43	73.80	74.40	-43	3,627	-1.19%
2018/07/06	4	72.15	0	0.00	71.50	4	3,574	0.11%
2018/07/05	11	73.29	19	75.74	73.80	-8	3,524	-0.23%
2018/07/04	0	0.00	1	72.40	72.70	-1	3,340	-0.03%
2018/07/03	0	0.00	8	72.40	70.50	-8	3,322	-0.24%
2018/07/02	1	71.30	1	71.60	71.60	0	3,317	0.00%
2018/06/28	0	0.00	3	70.23	69.90	-3	3,303	-0.09%
2018/06/27	7	68.47	0	0.00	68.90	7	3,330	0.21%
2018/06/25	2	67.20	0	0.00	67.00	2	3,319	0.06%
2018/06/22	5	67.04	0	0.00	66.90	5	3,334	0.15%
2018/06/21	11	68.55	0	0.00	68.50	11	3,314	0.33%
2018/06/19	2	69.40	1	69.40	68.80	1	3,317	0.03%
2018/06/15	6	71.48	2	72.10	70.80	4	3,321	0.12%
2018/06/13	0	0.00	1	73.90	72.40	-1	3,364	-0.03%
2018/06/12	1	71.80	0	0.00	72.00	1	3,403	0.03%
2018/06/11	0	0.00	1	73.60	72.40	-1	3,464	-0.03%
2018/06/08	19	70.48	0	0.00	71.00	19	3,418	0.56%
2018/06/07	12	72.23	0	0.00	71.70	12	3,482	0.34%
2018/06/06	15	73.23	5	74.34	73.80	10	3,442	0.29%
2018/06/05	9	72.90	10	75.09	71.20	-1	3,301	-0.03%
2018/06/04	0	0.00	2	68.65	70.80	-2	3,032	-0.07%
2018/06/01	1	63.90	0	0.00	64.40	1	2,888	0.03%
2018/05/31	3	64.47	0	0.00	64.20	3	2,881	0.10%
2018/05/30	4	65.20	0	0.00	64.50	4	2,843	0.14%
2018/05/29	0	0.00	6	67.53	67.10	-6	2,817	-0.21%
2018/05/25	0	0.00	5	63.70	63.30	-5	3,014	-0.17%
2018/05/24	8	62.35	0	0.00	62.50	8	3,333	0.24%
2018/05/22	4	62.73	1	63.30	62.40	3	3,396	0.09%
2018/05/17	1	65.10	0	0.00	63.80	1	3,679	0.03%
2018/05/14	1	67.00	0	0.00	66.70	1	3,808	0.03%
2018/05/10	0	0.00	1	67.50	66.80	-1	3,786	-0.03%
2018/05/09	0	0.00	3	66.60	66.60	-3	3,788	-0.08%
2018/05/08	2	65.85	1	65.20	67.30	1	3,811	0.03%
2018/05/07	3	65.43	0	0.00	65.00	3	3,801	0.08%
2018/05/03	0	0.00	4	68.50	66.10	-4	3,786	-0.11%
2018/05/02	4	68.75	2	69.05	67.80	2	3,765	0.05%
2018/04/30	2	66.25	9.1	65.44	66.50	-7.1	3,715	-0.19%
2018/04/27	0	0.00	2.6	65.21	63.80	-2.6	3,688	-0.07%
2018/04/26	0	0.00	3	65.63	63.00	-3	3,669	-0.08%
2018/04/25	0	0.00	10	64.68	65.00	-10	3,659	-0.27%
2018/04/24	0	0.00	2	60.50	62.90	-2	3,639	-0.05%
2018/04/23	15	62.55	0	0.00	62.00	15	3,467	0.43%
2018/04/19	14	68.23	0	0.00	68.00	14	3,398	0.41%
2018/04/17	5	69.74	0	0.00	68.00	5	3,436	0.15%
2018/04/16	3	71.70	0	0.00	72.40	3	3,400	0.09%
2018/04/13	2	73.30	1	72.90	72.80	1	3,402	0.03%
2018/04/12	0	0.00	6	72.22	72.50	-6	3,403	-0.18%
2018/04/09	1	70.10	0	0.00	69.50	1	3,476	0.03%
2018/03/31	1	71.90	10	72.48	71.90	-9	3,472	-0.26%
2018/03/30	2	70.50	1	71.70	71.50	1	3,470	0.03%
2018/03/28	10	68.62	0	0.00	67.40	10	3,386	0.30%
2018/03/27	2	70.10	0	0.00	70.20	2	3,352	0.06%
2018/03/23	3	69.17	1	71.00	70.20	2	3,332	0.06%
2018/03/22	9	72.09	0	0.00	71.90	9	3,307	0.27%
2018/03/21	0	0.00	56	75.22	76.00	-56	3,250	-1.72%
2018/03/20	3	73.10	1	73.00	73.00	2	3,194	0.06%
2018/03/19	1	74.10	100	73.39	74.50	-99	3,142	-3.15%
2018/03/16	0	0.00	45	72.10	70.50	-45	3,065	-1.47%
2018/03/15	9	69.44	7	70.33	70.70	2	3,000	0.07%
2018/03/13	0	0.00	2	75.10	72.40	-2	2,925	-0.07%
2018/03/06	3	73.13	19	72.77	74.00	-16	2,742	-0.58%
2018/03/02	11	75.13	23	75.04	74.40	-12	2,746	-0.44%
2018/03/01	4	78.05	2	78.80	74.80	2	2,766	0.07%
2018/02/27	2	75.95	0	0.00	76.50	2	2,592	0.08%
2018/02/26	1	75.80	190.9	76.09	77.80	-189.9	2,536	-7.49%	大賣/鉅額交易
2018/02/23	2	70.85	31	72.53	70.80	-29	2,217	-1.31%
2018/02/22	1	70.50	14	71.94	71.50	-13	2,170	-0.60%
2018/02/21	0	0.00	143	73.29	72.10	-143	2,135	-6.70%	大賣/鉅額交易
2018/02/12	0	0.00	39	69.97	69.70	-39	2,006	-1.94%
2018/02/09	0	0.00	59	67.93	67.40	-59	1,910	-3.09%
2018/02/08	10	67.60	76	67.41	67.50	-66	1,830	-3.61%
2018/02/07	2	64.50	37	66.38	64.50	-35	1,774	-1.97%
2018/02/06	9	61.77	1	63.50	63.10	8	1,717	0.47%
2018/02/05	0	0.00	6	63.48	63.10	-6	1,705	-0.35%
2018/02/02	6	63.10	0	0.00	63.20	6	1,719	0.35%
2018/02/01	66	63.43	2	63.90	63.20	64	1,732	3.69%
2018/01/31	13	61.06	3	61.70	62.20	10	1,734	0.58%
2018/01/30	8	63.58	0	0.00	62.90	8	1,687	0.47%
2018/01/24	6	63.50	0	0.00	63.20	6	1,764	0.34%
2018/01/23	3	64.50	0	0.00	64.30	3	1,759	0.17%
2018/01/22	3	64.77	0	0.00	65.20	3	1,815	0.17%
2018/01/19	3	64.80	3	65.77	64.10	0	1,829	0.00%
2018/01/18	21	66.17	0	0.00	66.00	21	1,834	1.14%
2018/01/17	15	66.80	0	0.00	66.80	15	1,856	0.81%
2018/01/16	0	0.00	9	68.19	68.40	-9	1,850	-0.49%
2018/01/15	6	68.50	8	68.00	67.10	-2	1,883	-0.11%
2018/01/12	0	0.00	85	69.45	67.60	-85	1,879	-4.52%
2018/01/10	11	65.00	0	0.00	64.20	11	1,851	0.59%
2018/01/09	15	66.74	3	67.40	66.20	12	1,895	0.63%
2018/01/08	3	68.43	30	68.37	67.80	-27	2,002	-1.35%
2018/01/05	18	68.16	0	0.00	67.60	18	2,009	0.90%
2018/01/04	1	68.50	40	68.51	68.50	-39	2,043	-1.91%
2018/01/03	3	67.93	26	67.74	66.50	-23	2,122	-1.08%
2018/01/02	0	0.00	18	65.62	65.80	-18	2,198	-0.82%