聯茂 (6213)-統一-內湖券商分點個股進出

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
110.5
漲跌
▼0.5
漲幅
-0.45%
成交量
5,666張
產業
上市電子零組件類股
775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-內湖券商分點個股進出

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-內湖券商分點個股進出
統一-內湖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
2024/05/30	0	0.00	52	111.00	111.00	-52	11,518	-0.45%
2024/05/29	5	114.70	1	114.50	114.00	4	11,426	0.04%
2024/05/28	4	110.25	11	114.86	117.50	-7	11,323	-0.06%
2024/05/27	2	112.50	0	0.00	112.50	2	11,037	0.02%
2024/05/24	3	113.17	1	114.00	113.50	2	10,881	0.02%
2024/05/23	3	110.33	0	0.00	109.50	3	10,741	0.03%
2024/05/22	47	112.06	5	108.50	111.50	42	10,565	0.40%
2024/05/20	5	104.30	0	0.00	104.00	5	10,279	0.05%
2024/05/16	0	0.00	4	107.50	107.00	-4	10,499	-0.04%
2024/05/15	7	104.50	1	106.50	104.50	6	10,512	0.06%
2024/05/13	7	103.86	0	0.00	104.00	7	10,807	0.06%
2024/05/10	7	105.50	1	108.00	109.00	6	10,763	0.06%
2024/05/09	11	103.95	8	107.00	106.50	3	10,623	0.03%
2024/05/08	4	100.50	5	102.90	103.00	-1	10,448	-0.01%
2024/05/07	15	102.20	3	102.00	103.50	12	10,350	0.12%
2024/05/06	15	107.30	0	107.00	106.00	15	9,979	0.15%
2024/05/03	3	111.50	4	110.49	107.00	-1	9,902	-0.01%
2024/04/30	2	109.25	0	0.00	109.50	2	9,739	0.02%
2024/04/29	0	0.00	0.1	110.50	109.50	-0.1	9,674	0.00%
2024/04/26	0.1	111.50	7	113.57	110.00	-7	9,670	-0.07%
2024/04/25	6	112.17	7	113.00	111.50	-1	9,490	-0.01%
2024/04/24	4	112.88	1	110.50	111.00	3	9,347	0.03%
2024/04/22	0	0.00	1	112.00	107.00	-1	9,079	-0.01%
2024/04/19	2.1	108.33	0	0.00	110.00	2.1	8,913	0.02%
2024/04/18	12	112.71	1	111.50	111.50	11	8,768	0.13%
2024/04/17	6	108.33	3.1	111.93	111.00	3	8,658	0.03%
2024/04/16	5	105.90	13	107.31	107.50	-8	8,395	-0.10%
2024/04/15	4	116.63	0	0.00	116.00	4	8,153	0.05%
2024/04/12	3	118.33	1	120.00	121.50	2	8,020	0.02%
2024/04/11	4	118.13	3	119.83	118.50	1	7,824	0.01%
2024/04/10	1	123.00	3	124.00	124.00	-2	7,812	-0.03%
2024/04/09	19	116.55	19	117.29	117.50	0	7,233	0.00%
2024/04/08	14	111.79	1	112.50	111.50	13	6,703	0.19%
2024/04/03	4	116.50	110	117.64	116.50	-106	6,408	-1.65%	大賣/鉅額交易
2024/04/02	174	112.80	25	116.22	117.50	149	5,728	2.60%	大買/鉅額交易
2024/04/01	0	0.00	6.3	103.91	107.00	-6.3	5,015	-0.13%
2024/03/29	11.3	95.79	10	95.79	98.30	1.3	4,421	0.03%
2024/03/28	0	0.00	1	89.20	89.40	-1	3,870	-0.03%
2024/03/26	2.1	85.80	1	86.40	85.70	1.1	3,698	0.03%
2024/03/25	0	0.00	1	86.10	84.80	-1	3,635	-0.03%
2024/03/22	1	85.20	0	0.00	85.70	1	3,622	0.03%
2024/03/21	0	0.00	3	84.00	84.80	-3	3,620	-0.08%
2024/03/20	1	84.50	0	0.00	83.00	1	3,635	0.03%
2024/03/13	2	82.05	0	82.40	81.50	2	3,729	0.05%
2024/03/12	2	83.50	0	0.00	83.40	2	3,729	0.05%
2024/03/01	0	0.00	3	91.33	90.60	-3	3,747	-0.08%
2024/02/29	1	86.50	0	0.00	89.20	1	3,722	0.03%
2024/02/27	1	86.90	0	0.00	86.00	1	3,707	0.03%
2024/02/23	2	88.80	0	0.00	88.90	2	3,728	0.05%
2024/02/20	3	91.83	3	89.80	91.10	0	3,790	0.00%
2024/02/19	2	98.85	2	95.85	92.80	0	3,790	0.00%
2024/02/16	0	0.00	2	92.45	94.80	-2	3,690	-0.05%
2024/02/15	3	90.17	2	90.55	91.00	1	3,687	0.03%
2024/02/05	3	90.27	33	89.58	89.60	-30	3,690	-0.81%
2024/02/02	0	0.00	2	84.00	86.70	-2	3,620	-0.06%
2024/01/31	2	83.20	0	0.00	82.90	2	3,650	0.05%
2024/01/22	1	85.80	1	86.20	86.20	0	4,309	0.00%
2024/01/17	0	0.00	1	80.80	80.50	-1	4,411	-0.02%
2024/01/12	2	87.55	1	86.60	85.80	1	4,632	0.02%
2024/01/10	0	0.00	1	84.80	84.60	-1	4,903	-0.02%
2024/01/09	0	0.00	2	86.30	86.70	-2	4,995	-0.04%
2024/01/08	1	86.70	0	0.00	87.10	1	5,025	0.02%
2024/01/04	26	88.98	20	87.68	85.60	6	5,041	0.12%
2024/01/03	1	85.90	0	0.00	85.20	1	4,974	0.02%
2024/01/02	1	86.00	0	0.00	84.60	1	5,032	0.02%
2023/12/27	0	0.00	2	84.00	84.00	-2	5,356	-0.04%
2023/12/15	2	82.80	0	0.00	84.50	2	6,388	0.03%
2023/12/14	1	83.50	0	0.00	84.30	1	6,420	0.02%
2023/12/13	1	81.40	200	81.67	81.60	-199	6,384	-3.12%	大賣/鉅額交易
2023/12/08	0	0.00	3	83.40	82.80	-3	6,443	-0.05%
2023/12/07	4	82.53	0	0.00	81.20	4	6,451	0.06%
2023/12/01	21	86.98	0	0.00	87.00	21	6,698	0.31%
2023/11/30	0	0.00	1	89.50	88.70	-1	7,014	-0.01%
2023/11/21	1	89.00	6	89.12	90.60	-5	9,307	-0.05%
2023/11/20	3	90.43	3	90.80	90.80	0	9,322	0.00%
2023/11/16	2	88.50	0	0.00	88.50	2	9,366	0.02%
2023/11/15	14	89.16	21	88.44	89.80	-7	9,390	-0.07%
2023/11/14	10	88.81	5	89.76	86.80	5	9,363	0.05%
2023/11/13	2	89.00	1	89.80	87.30	1	9,343	0.01%
2023/11/10	1	87.10	0	0.00	87.20	1	9,237	0.01%
2023/11/09	0	0.00	3	84.20	83.50	-3	9,025	-0.03%
2023/11/06	0	0.00	1	82.90	83.10	-1	8,904	-0.01%
2023/11/02	7	82.21	1	83.60	81.10	6	8,803	0.07%
2023/10/30	2	78.80	2	79.50	79.20	0	8,509	0.00%
2023/10/27	1	81.00	0	0.00	80.10	1	8,493	0.01%
2023/10/26	1	80.30	0	0.00	80.40	1	8,546	0.01%
2023/10/24	1	82.00	0	0.00	83.00	1	8,934	0.01%
2023/10/18	3	78.27	3	78.83	79.00	0	9,114	0.00%
2023/10/13	2	90.75	0	0.00	90.60	2	9,086	0.02%
2023/10/11	0	0.00	1	95.10	94.40	-1	9,041	-0.01%
2023/10/03	0	0.00	1	95.80	94.40	-1	8,606	-0.01%
2023/10/02	0	0.00	2	93.90	94.20	-2	8,398	-0.02%
2023/09/28	1	91.30	0	0.00	91.20	1	8,187	0.01%
2023/09/27	1	89.70	1	87.80	89.50	0	8,052	0.00%
2023/09/26	21	90.62	21	89.03	87.60	0	7,972	0.00%
2023/09/25	0	0.00	1	88.00	89.10	-1	7,783	-0.01%
2023/09/22	1	86.60	2	83.60	86.10	-1	7,668	-0.01%
2023/09/21	1	81.10	0	0.00	81.10	1	7,431	0.01%
2023/09/19	1	85.00	3	83.10	82.50	-2	7,303	-0.03%
2023/09/15	0	0.00	1	87.60	87.40	-1	7,212	-0.01%
2023/09/14	2	86.20	1	87.30	86.80	1	7,154	0.01%
2023/09/13	1	86.20	0	0.00	85.30	1	7,103	0.01%
2023/09/11	3	88.00	1	89.10	87.00	2	7,017	0.03%
2023/09/08	2	90.10	5	89.44	90.60	-3	6,977	-0.04%
2023/09/07	2	92.10	0	0.00	92.30	2	6,860	0.03%
2023/09/06	3	94.40	0	0.00	94.30	3	6,786	0.04%
2023/09/05	11	95.53	11	94.96	94.90	0	6,575	0.00%
2023/09/04	10	98.16	10	94.10	90.20	0	6,214	0.00%
2023/09/01	15	96.67	15	98.69	96.60	0	5,864	0.00%
2023/08/31	15	98.36	15	97.80	98.40	0	5,502	0.00%
2023/08/30	3	94.50	1	94.50	96.40	2	4,725	0.04%
2023/08/29	6	87.97	6	87.35	87.70	0	4,088	0.00%
2023/08/22	1	82.40	8.4	82.78	81.60	-7.4	3,604	-0.20%
2023/08/18	0	0.00	7	80.48	79.30	-7	3,386	-0.21%
2023/08/04	0	0.00	0	75.00	74.60	0	3,186	0.00%
2023/08/01	1	78.40	0	78.10	77.70	1	3,066	0.03%
2023/07/31	7	78.20	7	78.70	79.20	0	3,016	0.00%
2023/07/28	0	0.00	2	83.10	81.70	-2	2,893	-0.07%
2023/07/27	16.4	89.70	13	88.95	83.50	3.4	2,734	0.12%
2023/07/26	8	87.08	1	82.80	82.20	7	2,363	0.30%
2023/07/25	0	0.00	1	84.40	85.90	-1	1,976	-0.05%
2023/07/24	2	77.70	2	78.10	78.10	0	1,902	0.00%
2023/07/20	2	78.95	1	79.40	77.80	1	1,825	0.05%
2023/07/18	42	79.05	42	78.59	78.00	0	1,612	0.00%
2023/07/11	0	0.00	9	68.48	68.30	-9	1,379	-0.65%
2023/07/10	9	66.46	0	0.00	66.60	9	1,370	0.66%
2023/07/06	0	0.00	18	70.60	70.00	-18	1,370	-1.31%
2023/06/29	0	0.00	2	69.20	68.60	-2	1,398	-0.14%
2023/06/28	2	68.70	0	0.00	68.30	2	1,423	0.14%
2023/06/26	0	0.00	5	69.20	69.20	-5	1,466	-0.34%
2023/06/16	18	71.70	0	0.00	71.70	18	1,504	1.20%
2023/06/14	0	0.00	20	72.66	73.30	-20	1,494	-1.34%
2023/06/13	20	71.22	0	0.00	71.90	20	1,472	1.36%
2023/06/09	0	0.00	4	71.30	71.00	-4	1,472	-0.27%
2023/06/08	0	0.00	3	72.00	71.20	-3	1,481	-0.20%
2023/06/07	0	0.00	49	72.32	72.70	-49	1,501	-3.26%
2023/06/06	3	70.30	0	0.00	70.50	3	1,464	0.20%
2023/06/05	3	71.50	0	0.00	71.80	3	1,464	0.20%
2023/06/02	3	71.60	0	0.00	71.60	3	1,464	0.20%
2023/06/01	7	71.60	0	0.00	71.60	7	1,486	0.47%
2023/05/29	0	0.00	24	71.80	72.30	-24	1,474	-1.63%
2023/05/26	4	69.80	0	0.00	69.00	4	1,465	0.27%
2023/05/25	3	70.63	0	0.00	70.70	3	1,457	0.21%
2023/05/24	3	71.10	0	0.00	71.10	3	1,461	0.21%
2023/05/17	1	66.80	0	0.00	67.40	1	1,432	0.07%
2023/05/11	3	63.13	0	0.00	63.40	3	1,495	0.20%
2023/05/10	29	66.77	1	65.80	65.50	28	1,464	1.91%
2023/05/09	16	70.09	0	0.00	69.70	16	1,412	1.13%
2023/05/08	0	0.00	5	71.10	70.70	-5	1,451	-0.34%
2023/05/05	0	0.00	3	71.00	70.40	-3	1,476	-0.20%
2023/05/04	6	69.25	0	0.00	69.40	6	1,518	0.40%
2023/05/02	0	0.00	3	70.43	70.40	-3	1,723	-0.17%
2023/04/28	8	70.36	0	0.00	69.90	8	1,752	0.46%
2023/04/26	1	67.20	0	0.00	68.10	1	1,766	0.06%
2023/04/25	6	69.23	0	0.00	69.10	6	1,757	0.34%
2023/03/13	0	0.00	6	74.67	75.20	-6	1,941	-0.31%
2023/03/10	5	74.34	0	0.00	74.30	5	1,967	0.25%
2023/03/09	0	0.00	1	77.60	77.50	-1	2,000	-0.05%
2023/03/03	0	0.00	1	75.90	76.00	-1	2,052	-0.05%
2023/03/01	1	74.60	0	0.00	75.20	1	2,293	0.04%
2023/02/21	0	0.00	88	77.40	77.40	-88	2,466	-3.57%
2023/02/10	1	77.20	2	76.80	75.90	-1	2,976	-0.03%
2023/02/09	1	78.30	0	0.00	78.10	1	3,002	0.03%
2023/02/07	5	79.56	0	0.00	79.60	5	3,352	0.15%
2023/02/01	0	0.00	5	82.50	82.80	-5	3,352	-0.15%
2023/01/31	1	81.10	0	0.00	81.10	1	3,291	0.03%
2023/01/30	0	0.00	27	75.65	76.10	-27	3,170	-0.85%
2023/01/16	3	74.50	1	73.20	73.20	2	3,150	0.06%
2023/01/13	5	74.32	0	0.00	73.30	5	3,114	0.16%
2023/01/12	20	75.18	0	0.00	74.90	20	3,118	0.64%
2023/01/09	0	0.00	3.2	77.03	76.70	-3.2	3,121	-0.10%
2023/01/04	6	73.67	1	72.80	74.00	5	3,136	0.16%
2023/01/03	0	0.00	8	72.60	72.60	-8	3,141	-0.25%
2022/12/30	7	71.59	4	72.15	72.60	3	3,141	0.10%
2022/12/29	10	71.78	5	70.88	71.80	5	3,140	0.16%
2022/12/28	0	0.00	5	71.82	71.50	-5	3,153	-0.16%
2022/12/27	8	73.08	33	72.89	73.00	-25	3,156	-0.79%
2022/12/26	0	0.00	3	71.33	71.20	-3	3,168	-0.09%
2022/12/23	1	70.20	4	71.58	71.90	-3	3,184	-0.09%
2022/12/22	13	71.93	3	71.60	71.60	10	3,190	0.31%
2022/12/21	14	71.43	1	71.00	71.00	13	3,214	0.40%
2022/12/20	16	72.87	14	72.25	72.20	2	3,216	0.06%
2022/12/19	0	0.00	4	74.73	74.00	-4	3,227	-0.12%
2022/12/16	2	73.50	12	75.34	73.50	-10	3,217	-0.31%
2022/12/15	0	0.00	12	77.00	77.10	-12	3,197	-0.38%
2022/12/14	0	0.00	7	76.90	77.10	-7	3,213	-0.22%
2022/12/13	3	75.70	1	76.50	76.50	2	3,223	0.06%
2022/12/12	0	0.00	1	76.50	76.50	-1	3,246	-0.03%
2022/12/09	4	76.40	7	76.79	76.40	-3	3,457	-0.09%
2022/12/08	4	76.35	5	76.40	76.50	-1	3,450	-0.03%
2022/12/06	18.2	76.15	0	0.00	75.20	18.2	3,369	0.54%
2022/12/05	11	77.25	2	78.20	77.10	9	3,295	0.27%
2022/12/02	0	0.00	1	77.00	76.80	-1	3,276	-0.03%
2022/12/01	11	76.71	3	77.10	76.30	8	3,259	0.25%
2022/11/28	0	0.00	2	75.20	75.30	-2	3,192	-0.06%
2022/11/25	0	0.00	4	75.33	75.00	-4	3,183	-0.13%
2022/11/24	1	77.10	5	76.26	77.20	-4	3,155	-0.13%
2022/11/23	5	76.36	1	76.50	76.30	4	3,090	0.13%
2022/11/18	1	76.20	1	75.10	73.50	0	2,894	0.00%
2022/11/17	3	73.80	0	0.00	74.60	3	2,884	0.10%
2022/11/16	4	71.85	3	74.70	75.10	1	2,832	0.04%
2022/11/15	3	71.30	0	0.00	71.50	3	2,654	0.11%
2022/11/11	3	69.10	6	71.87	70.30	-3	2,613	-0.11%
2022/11/09	1	68.20	1	67.90	68.20	0	2,479	0.00%
2022/11/08	1	68.30	1	67.10	68.30	0	2,445	0.00%
2022/11/04	0	0.00	1	67.00	67.80	-1	2,359	-0.04%
2022/11/03	2	65.80	3	66.53	66.70	-1	2,214	-0.05%
2022/11/02	0	0.00	1	61.20	61.20	-1	1,993	-0.05%
2022/10/31	2	53.60	5	54.34	54.80	-3	1,933	-0.16%
2022/10/26	1	53.10	0	0.00	52.50	1	2,068	0.05%
2022/10/25	1	54.00	1	54.00	54.00	0	2,070	0.00%
2022/10/14	0	0.00	3	55.00	55.00	-3	2,290	-0.13%
2022/10/11	6	55.80	0	0.00	55.00	6	2,288	0.26%
2022/10/07	1	59.00	0	0.00	58.50	1	2,286	0.04%
2022/10/06	4	59.70	0	0.00	59.70	4	2,298	0.17%
2022/10/05	5	60.30	0	0.00	60.30	5	2,320	0.22%
2022/10/03	5	56.72	3	58.50	58.50	2	2,368	0.08%
2022/09/30	3	57.87	0	0.00	58.50	3	2,397	0.13%
2022/09/23	3	67.30	4	67.50	67.20	-1	2,497	-0.04%
2022/09/22	1	67.30	0	0.00	67.30	1	2,534	0.04%
2022/09/21	0	0.00	6	68.20	68.10	-6	2,542	-0.24%
2022/09/20	1	69.00	0	0.00	68.90	1	2,534	0.04%
2022/09/19	5	70.00	0	0.00	69.50	5	2,520	0.20%
2022/09/16	0	0.00	1	71.80	70.40	-1	2,486	-0.04%
2022/09/14	0	0.00	0	67.80	68.30	0	2,261	0.00%
2022/08/24	0	0.00	2	68.95	67.90	-2	2,173	-0.09%
2022/08/22	1	66.80	0	0.00	66.80	1	2,105	0.05%
2022/08/19	3	68.47	1	68.00	68.60	2	2,064	0.10%
2022/08/18	2	67.10	3	67.43	66.90	-1	2,032	-0.05%
2022/08/17	0	0.00	3	69.57	69.60	-3	1,981	-0.15%
2022/08/12	0	0.00	1	66.00	66.10	-1	1,922	-0.05%
2022/08/10	1	62.60	0	0.00	64.40	1	1,898	0.05%
2022/08/08	2	60.40	0	0.00	61.70	2	1,864	0.11%
2022/08/02	2	69.90	0	0.00	69.60	2	1,678	0.12%
2022/07/29	2	71.05	0	0.00	71.00	2	1,652	0.12%
2022/07/27	1	71.10	0	0.00	73.10	1	1,578	0.06%
2022/07/15	0	0.00	1	73.00	73.00	-1	1,334	-0.07%
2022/07/11	0	0.00	3	72.10	72.70	-3	1,318	-0.23%
2022/07/05	5	70.26	2	68.80	70.90	3	1,222	0.25%
2022/06/29	1	80.10	0	0.00	80.50	1	1,106	0.09%
2022/06/28	1	81.40	1	81.60	81.60	0	1,079	0.00%
2022/06/17	3	88.67	0	0.00	88.80	3	1,066	0.28%
2022/06/08	0	0.00	1	103.50	104.00	-1	1,177	-0.08%
2022/05/30	0	0.00	1	103.50	105.00	-1	1,249	-0.08%
2022/05/16	0	0.00	2	99.20	98.50	-2	1,377	-0.15%
2022/05/06	2	101.25	0	0.00	101.50	2	1,527	0.13%
2022/05/03	1	103.00	0	0.00	104.50	1	1,569	0.06%
2022/04/15	1	104.50	0	0.00	104.50	1	1,738	0.06%
2022/04/14	1	108.50	0	0.00	109.00	1	1,789	0.06%
2022/03/25	0	0.00	1	122.50	122.00	-1	2,618	-0.04%
2022/03/23	0	0.00	1	121.00	122.00	-1	2,642	-0.04%
2022/03/21	1	118.50	1	121.00	121.00	0	2,659	0.00%
2022/03/17	2	117.00	5	117.40	116.00	-3	2,643	-0.11%
2022/03/16	1	114.50	0	0.00	113.50	1	2,649	0.04%
2022/03/15	0	0.00	2	118.00	115.00	-2	2,640	-0.08%
2022/03/11	1	120.00	0	0.00	120.00	1	2,662	0.04%
2022/03/10	0	0.00	1	124.00	123.00	-1	2,663	-0.04%
2022/03/07	7	122.71	0	0.00	121.50	7	2,688	0.26%
2022/03/04	1	128.50	0	0.00	129.00	1	2,662	0.04%
2022/03/03	2	128.50	0	0.00	129.00	2	2,708	0.07%
2022/03/02	2	128.50	0	0.00	130.00	2	2,761	0.07%
2022/03/01	0	0.00	2	130.00	129.00	-2	2,895	-0.07%
2022/02/24	6	126.92	2	130.00	127.50	4	3,097	0.13%
2022/02/22	3	126.83	2	129.50	130.00	1	3,181	0.03%
2022/02/09	0	0.00	3	133.67	134.00	-3	3,333	-0.09%
2022/02/08	0	0.00	4	129.50	130.50	-4	3,327	-0.12%
2022/01/26	2	126.00	0	0.00	125.00	2	3,408	0.06%
2022/01/25	2	127.00	0	0.00	126.50	2	3,431	0.06%
2022/01/24	2	127.50	2	130.00	129.00	0	3,466	0.00%
2022/01/21	1	131.50	0	0.00	130.50	1	3,516	0.03%
2022/01/18	3	134.17	10	136.60	133.00	-7	3,766	-0.19%
2022/01/17	2	129.00	2	131.50	132.50	0	3,756	0.00%
2022/01/14	2	128.50	0	0.00	130.00	2	3,787	0.05%
2022/01/10	0	0.00	2	132.50	132.00	-2	4,062	-0.05%
2022/01/07	8	132.38	2	131.00	131.50	6	4,275	0.14%
2022/01/05	0	0.00	5	138.00	139.50	-5	4,282	-0.12%
2022/01/04	4	141.75	0	0.00	138.50	4	4,343	0.09%
2022/01/03	1	141.50	0	0.00	141.00	1	4,405	0.02%
2021/12/30	7	142.43	5	144.40	142.00	2	4,492	0.04%
2021/12/29	0	0.00	2	140.00	139.50	-2	4,709	-0.04%
2021/12/28	0	0.00	1	136.00	137.00	-1	4,773	-0.02%
2021/12/23	3	139.17	17	138.18	138.00	-14	5,076	-0.28%
2021/12/21	0	0.00	3	131.50	131.00	-3	5,297	-0.06%
2021/12/20	4	128.25	0	0.00	128.50	4	5,481	0.07%
2021/12/14	1	126.00	0	0.00	125.50	1	6,976	0.01%
2021/12/09	2	128.00	0	0.00	128.50	2	7,461	0.03%
2021/12/08	0	0.00	1	128.50	128.00	-1	7,456	-0.01%
2021/12/07	0	0.00	3	130.50	128.00	-3	7,474	-0.04%
2021/12/03	3	129.17	2	129.00	129.00	1	7,522	0.01%
2021/12/02	3	127.67	2	128.00	128.00	1	7,541	0.01%
2021/11/30	0	0.00	3	127.00	127.00	-3	7,647	-0.04%
2021/11/29	2	124.75	0	0.00	125.00	2	7,727	0.03%
2021/11/26	2	127.25	0	0.00	126.50	2	7,818	0.03%
2021/11/25	4	130.00	0	0.00	130.00	4	7,770	0.05%
2021/11/24	0	0.00	8	131.38	133.50	-8	7,632	-0.10%
2021/11/19	2	126.00	0	0.00	125.00	2	7,390	0.03%
2021/11/18	2	127.00	0	0.00	127.50	2	7,340	0.03%
2021/11/11	3	127.67	551	128.65	127.50	-548	7,279	-7.53%	大賣/鉅額交易
2021/11/09	1	129.00	1	128.50	129.00	0	7,311	0.00%
2021/11/05	5	132.90	0	0.00	131.50	5	7,261	0.07%
2021/11/04	4.1	132.49	2	132.00	131.00	2.1	7,244	0.03%
2021/11/03	0	0.00	1	133.00	131.50	-1	7,220	-0.01%
2021/10/28	1	127.00	2	128.25	129.00	-1	7,075	-0.01%
2021/10/26	1	130.50	0	0.00	128.50	1	6,948	0.01%
2021/10/25	3	132.50	0	0.00	132.00	3	6,894	0.04%
2021/10/22	0	0.00	3	133.33	134.00	-3	6,911	-0.04%
2021/10/21	1	130.50	3	134.67	132.00	-2	6,891	-0.03%
2021/10/20	0	0.00	3	134.17	133.50	-3	6,784	-0.04%
2021/10/19	1	138.00	0	0.00	135.00	1	6,727	0.01%
2021/10/18	1	134.50	0	0.00	136.50	1	6,660	0.02%
2021/10/15	3	137.33	7	132.71	137.50	-4	6,615	-0.06%
2021/10/13	2	127.25	0	0.00	128.00	2	6,579	0.03%
2021/10/12	2	131.25	1	135.50	130.00	1	6,596	0.02%
2021/10/08	4	132.13	0	0.00	131.00	4	6,553	0.06%
2021/10/07	1	135.00	1	132.00	132.00	0	6,464	0.00%
2021/10/06	13	134.23	11	134.41	132.00	2	6,318	0.03%
2021/10/05	0	0.00	1	134.50	143.00	-1	5,979	-0.02%
2021/10/04	5	140.10	277	141.28	139.00	-272	5,891	-4.62%	大賣/鉅額交易
2021/10/01	3	139.67	17	138.00	139.00	-14	5,810	-0.24%
2021/09/30	2	147.73	1	145.50	145.00	1	5,684	0.02%
2021/09/29	0.4	146.50	0	0.00	144.50	0.4	5,556	0.01%
2021/09/28	4	151.88	0	0.00	153.00	4	5,462	0.07%
2021/09/27	26	158.37	1	159.00	156.00	25	5,198	0.48%
2021/09/24	3	167.17	2	165.25	166.50	1	4,978	0.02%
2021/09/23	1	162.00	25	160.88	167.00	-24	4,785	-0.50%
2021/09/22	0	0.00	11	159.14	157.00	-11	4,389	-0.25%
2021/09/17	16	155.38	6	158.67	160.00	10	4,134	0.24%
2021/09/16	1	143.00	12	150.08	151.50	-11	3,591	-0.31%
2021/09/15	0	0.00	1	141.00	142.00	-1	3,144	-0.03%
2021/09/10	0	0.00	1	140.00	138.50	-1	3,093	-0.03%
2021/09/08	0	0.00	1	134.00	131.50	-1	3,053	-0.03%
2021/09/06	7	142.00	2	139.75	138.00	5	3,013	0.17%
2021/09/03	0	0.00	1	140.50	140.00	-1	2,975	-0.03%
2021/09/02	0	0.00	1	139.50	140.00	-1	3,111	-0.03%
2021/09/01	4	143.00	10	138.45	142.50	-6	3,053	-0.20%
2021/08/31	0	0.00	5	131.00	132.00	-5	2,914	-0.17%
2021/08/30	2	130.75	0	0.00	131.00	2	2,910	0.07%
2021/08/27	0	0.00	5	130.50	130.00	-5	2,912	-0.17%
2021/08/26	10	129.40	1	130.50	129.50	9	2,909	0.31%
2021/08/25	2	131.50	0	0.00	131.50	2	2,901	0.07%
2021/08/24	5	130.40	0	0.00	130.50	5	2,897	0.17%
2021/08/23	1	129.50	0	0.00	129.50	1	2,885	0.03%
2021/08/20	0	0.00	2	126.00	128.00	-2	2,874	-0.07%
2021/08/17	0	0.00	2	129.50	129.00	-2	2,823	-0.07%
2021/08/16	1	124.50	0	0.00	128.00	1	2,801	0.04%
2021/08/13	1	128.50	0	0.00	128.50	1	2,742	0.04%
2021/08/11	2	131.25	0	0.00	131.00	2	2,745	0.07%
2021/08/04	2	140.00	2	138.00	139.50	0	2,820	0.00%
2021/08/03	2	135.50	0	0.00	135.50	2	2,806	0.07%
2021/07/23	2	139.00	0	0.00	139.50	2	2,915	0.07%
2021/07/21	1	139.50	0	0.00	139.50	1	2,986	0.03%
2021/07/19	34	151.09	13	157.73	148.00	21	3,091	0.68%
2021/07/16	0	0.00	21.2	156.40	160.00	-21.2	3,023	-0.70%
2021/07/15	0	0.00	15	153.50	153.50	-15	2,946	-0.51%
2021/07/14	0	0.00	81	148.25	149.00	-81	2,897	-2.80%
2021/07/13	0	0.00	6	150.00	149.50	-6	2,884	-0.21%
2021/07/09	3	147.33	1	152.00	147.00	2	2,943	0.07%
2021/07/08	3	147.17	1	147.50	147.00	2	3,009	0.07%
2021/07/07	4	148.50	0	0.00	150.50	4	2,995	0.13%
2021/07/06	7	147.14	4	149.00	147.00	3	2,999	0.10%
2021/07/05	51	146.13	7	148.43	148.00	44	3,027	1.45%
2021/06/29	95	146.26	4	145.25	144.50	91	3,045	2.99%
2021/06/22	1	132.00	1	134.00	132.50	0	2,998	0.00%
2021/06/15	1	141.00	1	142.00	140.00	0	2,976	0.00%
2021/06/11	1	143.50	0	0.00	138.00	1	2,924	0.03%
2021/06/10	5	140.90	7	140.93	138.50	-2	2,853	-0.07%
2021/06/08	0	0.00	9	124.00	124.00	-9	2,657	-0.34%
2021/06/04	0	0.00	2	124.50	124.00	-2	2,681	-0.07%
2021/05/17	0	0.00	2	108.00	113.50	-2	3,163	-0.06%
2021/05/14	0	0.00	1	117.50	116.00	-1	3,138	-0.03%
2021/05/12	5	119.00	0	0.00	116.00	5	3,116	0.16%
2021/05/04	0	0.00	1	136.50	138.00	-1	2,943	-0.03%
2021/05/03	8	140.88	0	0.00	138.00	8	2,912	0.27%
2021/04/29	11	149.18	10	147.50	147.50	1	2,875	0.03%
2021/04/28	0.2	155.50	1	155.50	154.50	-0.8	2,841	-0.03%
2021/04/26	0	0.00	30	150.83	150.50	-30	2,837	-1.06%
2021/04/23	31	150.81	10.7	150.47	150.50	20.3	2,814	0.72%
2021/04/22	0	0.00	5	147.20	145.00	-5	2,748	-0.18%
2021/04/21	0	0.00	1.4	143.87	144.00	-1.4	2,669	-0.05%
2021/04/20	0	0.00	200	141.75	142.50	-200	2,655	-7.53%	大賣/鉅額交易
2021/04/16	0	0.00	127	141.01	139.00	-127	2,643	-4.80%	大賣/鉅額交易
2021/04/14	1	137.00	0	0.00	142.50	1	2,552	0.04%
2021/04/13	0	0.00	1	143.50	143.50	-1	2,480	-0.04%
2021/04/12	0	0.00	1	145.50	143.00	-1	2,532	-0.04%
2021/04/09	1	143.50	2	143.25	142.50	-1	2,490	-0.04%
2021/04/08	0	0.00	10	141.00	141.50	-10	2,432	-0.41%
2021/04/06	0	0.00	4	138.50	137.00	-4	2,396	-0.17%
2021/04/01	5	134.70	0	0.00	135.00	5	2,360	0.21%
2021/03/30	2	136.25	0	0.00	137.00	2	2,337	0.09%
2021/03/29	1	141.00	1	139.00	139.00	0	2,515	0.00%
2021/03/26	0	0.00	5	139.00	139.50	-5	2,520	-0.20%
2021/03/25	0	0.00	7	136.00	135.00	-7	2,560	-0.27%
2021/03/24	6	135.17	7	139.14	135.00	-1	2,566	-0.04%
2021/03/16	7	134.00	0	0.00	134.50	7	2,589	0.27%
2021/03/09	7	133.29	0	0.00	133.00	7	2,644	0.26%
2021/03/08	1	138.00	0	0.00	136.50	1	2,595	0.04%
2021/03/04	0	0.00	1	141.00	140.00	-1	2,606	-0.04%
2021/03/02	1	146.00	1	146.50	144.00	0	2,598	0.00%
2021/02/25	0	0.00	5	143.60	144.50	-5	2,556	-0.20%
2021/02/24	0	0.00	1	144.00	141.50	-1	2,538	-0.04%
2021/02/23	1	142.00	1	142.00	142.00	0	2,513	0.00%
2021/02/22	0	0.00	4.1	141.97	141.50	-4.1	2,504	-0.16%
2021/02/19	8	140.94	0	0.00	141.50	8	2,642	0.30%
2021/02/18	10	138.50	0	0.00	139.00	10	2,664	0.38%
2021/02/03	2	130.75	0	0.00	132.00	2	2,708	0.07%
2021/02/02	1	134.00	1	133.50	133.50	0	2,696	0.00%
2021/01/28	0	0.00	1	137.50	138.00	-1	2,814	-0.04%
2021/01/25	0	0.00	176	138.27	139.50	-176	2,851	-6.17%	大賣/鉅額交易
2021/01/22	1	137.50	0	0.00	140.00	1	2,847	0.04%
2021/01/21	0	0.00	2	137.50	139.00	-2	2,828	-0.07%
2021/01/19	15	142.20	0	0.00	138.50	15	2,802	0.54%
2021/01/18	18	142.19	1	145.00	143.50	17	2,833	0.60%
2021/01/15	10	147.50	4	146.13	147.00	6	2,864	0.21%
2021/01/14	1	143.00	1	145.50	143.00	0	2,805	0.00%
2021/01/13	1	142.00	0	0.00	141.50	1	2,826	0.04%
2021/01/11	310	142.69	0	0.00	144.00	310	2,969	10.44%	大買/鉅額交易
2021/01/08	0	0.00	6	140.00	142.00	-6	2,963	-0.20%
2021/01/06	270	144.80	0	0.00	145.50	270	2,945	9.17%	大買/鉅額交易
2021/01/05	12	147.08	5	145.50	145.50	7	2,884	0.24%
2021/01/04	4	139.75	0	0.00	140.00	4	2,817	0.14%
2020/12/24	1	145.00	1	143.00	141.50	0	2,890	0.00%
2020/12/23	2	144.50	6	146.42	143.50	-4	2,876	-0.14%
2020/12/22	0	0.00	4	139.50	136.50	-4	2,730	-0.15%
2020/12/18	0	0.00	1	137.50	137.00	-1	2,669	-0.04%
2020/12/09	0	0.00	3	137.17	137.50	-3	2,733	-0.11%
2020/12/08	4	133.00	0	0.00	135.00	4	2,760	0.14%
2020/12/04	2	133.75	0	0.00	133.50	2	3,041	0.07%
2020/12/03	2	134.25	0	0.00	136.50	2	3,169	0.06%
2020/11/27	1	139.00	0	0.00	138.50	1	3,170	0.03%
2020/11/23	0	0.00	1	140.00	139.50	-1	3,169	-0.03%
2020/11/19	0	0.00	1	141.00	141.50	-1	3,143	-0.03%
2020/11/18	0	0.00	18	143.33	142.00	-18	3,156	-0.57%
2020/11/17	0	0.00	3	139.00	138.50	-3	3,076	-0.10%
2020/11/16	186	135.57	3	136.00	137.50	183	3,072	5.96%	大買/鉅額交易
2020/11/13	0	0.00	1	133.50	133.50	-1	3,045	-0.03%
2020/11/12	1	133.50	0	0.00	133.50	1	3,072	0.03%
2020/11/11	0	0.00	1	136.00	134.00	-1	3,082	-0.03%
2020/11/09	0	0.00	11	132.45	131.00	-11	3,067	-0.36%
2020/11/06	16	131.50	13	132.65	131.00	3	3,081	0.10%
2020/11/05	13	131.50	0	0.00	131.50	13	3,097	0.42%
2020/11/04	11	131.00	0	0.00	131.00	11	3,101	0.35%
2020/10/28	0	0.00	4	125.38	124.50	-4	3,389	-0.12%
2020/10/27	1	125.00	1	127.50	127.50	0	3,471	0.00%
2020/10/26	3	130.17	0	0.00	127.50	3	3,549	0.08%
2020/10/14	1	119.50	1	120.50	120.50	0	3,781	0.00%
2020/10/12	0	0.00	1	124.00	122.50	-1	3,851	-0.03%
2020/09/28	1	116.50	2	118.00	116.00	-1	4,204	-0.02%
2020/09/24	2	123.50	0	0.00	122.50	2	4,343	0.05%
2020/09/21	0	0.00	0.3	129.50	128.50	-0.3	4,339	-0.01%
2020/09/18	0	0.00	1	133.50	133.50	-1	4,379	-0.02%
2020/09/11	0	0.00	9	132.00	131.50	-9	4,504	-0.20%
2020/09/10	7	132.14	8	131.13	132.50	-1	4,523	-0.02%
2020/09/09	3	125.83	2	130.25	130.00	1	4,553	0.02%
2020/09/08	0	0.00	2	127.00	128.50	-2	4,413	-0.05%
2020/09/07	1	119.00	2	117.00	117.00	-1	4,300	-0.02%
2020/09/01	0	0.00	1	118.00	120.00	-1	4,437	-0.02%
2020/08/31	2	120.50	0	0.00	119.50	2	4,476	0.04%
2020/08/27	0	0.00	101	118.52	118.00	-101	4,678	-2.16%	大賣/鉅額交易
2020/08/24	0	0.00	80	119.46	119.50	-80	4,755	-1.68%
2020/08/20	1	115.00	12	114.46	114.00	-11	4,761	-0.23%
2020/08/18	1	124.00	3	123.33	122.50	-2	4,762	-0.04%
2020/08/17	1	125.50	1	126.00	126.00	0	4,773	0.00%
2020/08/13	2	127.25	0	0.00	125.50	2	4,858	0.04%
2020/08/12	1	124.50	407	125.01	124.00	-406	4,900	-8.29%	大賣/鉅額交易
2020/08/11	2	129.25	4	129.50	126.50	-2	5,087	-0.04%
2020/08/10	1	131.50	0	0.00	131.00	1	5,073	0.02%
2020/08/06	8	130.81	16	129.97	130.50	-8	5,121	-0.16%
2020/08/05	2	132.00	0	0.00	134.00	2	5,089	0.04%
2020/08/04	1	129.00	1	130.00	130.00	0	5,176	0.00%
2020/08/03	2	131.25	2	133.00	130.50	0	5,392	0.00%
2020/07/31	7	131.86	3	133.67	134.00	4	5,403	0.07%
2020/07/30	3	131.83	20	132.00	132.00	-17	5,417	-0.31%
2020/07/29	4	134.38	22	133.00	133.50	-18	5,432	-0.33%
2020/07/28	135	143.44	6	145.50	137.50	129	5,308	2.43%	大買/鉅額交易
2020/07/27	0	0.00	1	146.00	146.50	-1	5,270	-0.02%
2020/07/24	15	149.47	3	150.17	147.00	12	5,312	0.23%
2020/07/23	4	149.63	0	0.00	150.50	4	5,362	0.07%
2020/07/21	100	149.00	105	148.61	148.50	-5	5,346	-0.09%	大賣/
2020/07/20	133	147.64	265	146.04	147.50	-132	5,323	-2.48%	大買/大賣/鉅額交易
2020/07/16	1	145.50	6	149.50	146.00	-5	5,391	-0.09%
2020/07/15	1	147.00	0	0.00	147.00	1	5,383	0.02%
2020/07/14	2	145.00	1	144.50	144.50	1	5,430	0.02%
2020/07/13	0	0.00	1	143.00	144.00	-1	5,487	-0.02%
2020/07/10	5	143.70	1	142.00	142.00	4	5,528	0.07%
2020/07/09	4	149.13	0	0.00	148.00	4	5,553	0.07%
2020/07/08	1	152.00	0	0.00	151.00	1	5,521	0.02%
2020/07/07	1	154.00	0	0.00	151.00	1	5,512	0.02%
2020/07/06	74	151.80	3	150.17	150.50	71	5,466	1.30%
2020/07/03	7	150.21	5	150.50	150.50	2	5,418	0.04%
2020/07/02	4	149.25	6	150.00	150.00	-2	5,556	-0.04%
2020/07/01	3	148.50	2	148.00	148.00	1	5,622	0.02%
2020/06/29	0	0.00	13	148.19	146.50	-13	5,663	-0.23%
2020/06/22	0	0.00	11.4	150.53	150.00	-11.4	5,751	-0.20%
2020/06/19	0.8	147.00	0	0.00	147.00	0.8	5,805	0.01%
2020/06/18	0	0.00	8	148.13	149.00	-8	5,891	-0.14%
2020/06/17	7	148.14	0	0.00	148.00	7	5,926	0.12%
2020/06/16	0	0.00	49	150.43	151.00	-49	6,069	-0.81%
2020/06/15	1	146.00	3	145.67	144.00	-2	6,169	-0.03%
2020/06/11	0	0.00	2	145.25	142.50	-2	6,411	-0.03%
2020/06/10	0	0.00	1	143.50	144.50	-1	6,477	-0.02%
2020/06/08	0	0.00	12	146.25	145.00	-12	6,568	-0.18%
2020/06/05	15	143.40	22	144.95	144.50	-7	6,579	-0.11%
2020/06/04	48	142.68	8	145.81	146.50	40	6,633	0.60%
2020/06/03	1	140.00	7	140.14	141.50	-6	6,616	-0.09%
2020/06/02	2	136.00	12	140.25	135.50	-10	6,577	-0.15%
2020/05/28	1	135.00	11	134.50	135.00	-10	6,759	-0.15%
2020/05/27	1	132.50	7	132.29	132.50	-6	6,852	-0.09%
2020/05/26	2	131.50	2	134.00	131.50	0	6,932	0.00%
2020/05/25	3	131.33	0	0.00	132.50	3	7,065	0.04%
2020/05/22	12	133.46	21	132.45	131.00	-9	7,216	-0.12%
2020/05/21	90	135.32	29	134.02	134.50	61	7,337	0.83%
2020/05/20	3	128.67	1	129.50	128.50	2	7,271	0.03%
2020/05/19	1	127.00	5	129.00	130.50	-4	7,310	-0.05%
2020/05/18	24	129.44	25	128.70	128.00	-1	7,284	-0.01%
2020/05/15	25	142.30	11	141.77	142.00	14	7,069	0.20%
2020/05/14	2	146.00	0	0.00	141.00	2	7,050	0.03%
2020/05/13	2	148.00	2	146.00	147.50	0	7,049	0.00%
2020/05/12	7	149.29	0	0.00	146.50	7	7,087	0.10%
2020/05/11	45	152.63	13	154.38	152.00	32	7,188	0.45%
2020/05/08	206	150.79	72	146.83	152.50	134	7,099	1.89%	大買/鉅額交易
2020/05/07	2	139.50	1	141.00	141.00	1	6,831	0.01%
2020/05/06	24	139.04	1	137.50	137.50	23	6,803	0.34%
2020/05/05	20	142.35	0	0.00	141.50	20	6,801	0.29%
2020/05/04	7	140.71	5	142.00	140.00	2	6,725	0.03%
2020/04/30	19	145.11	2.6	145.78	145.00	16.4	6,772	0.24%
2020/04/29	0	0.00	14.2	146.16	144.50	-14.2	6,847	-0.21%
2020/04/28	0.2	144.50	1	141.00	145.00	-0.8	6,942	-0.01%
2020/04/27	3	139.67	1	137.50	140.00	2	6,929	0.03%
2020/04/24	0	0.00	1	139.00	138.00	-1	6,986	-0.01%
2020/04/23	1	138.00	0	0.00	140.00	1	7,137	0.01%
2020/04/22	1	134.50	1	136.00	136.00	0	7,121	0.00%
2020/04/21	5	142.50	2	137.50	136.50	3	7,117	0.04%
2020/04/20	3	142.67	0	0.00	143.00	3	7,216	0.04%
2020/04/17	1	145.00	0	0.00	143.00	1	7,316	0.01%
2020/04/16	0	0.00	9	146.61	147.50	-9	7,280	-0.12%
2020/04/15	5	147.00	0	0.00	146.50	5	7,330	0.07%
2020/04/14	2	144.00	5.7	146.11	144.00	-3.7	7,357	-0.05%
2020/04/13	1.1	141.44	80.5	142.15	141.00	-79.4	7,328	-1.08%
2020/04/10	10	138.50	1	140.50	141.00	9	7,307	0.12%
2020/04/09	16	141.00	11.2	142.20	138.50	4.8	7,446	0.06%
2020/04/08	10	141.00	1	142.50	142.00	9	7,566	0.12%
2020/04/07	7	143.57	10	141.80	143.00	-3	7,541	-0.04%
2020/04/06	2	135.50	12	136.21	146.00	-10	7,369	-0.14%
2020/04/01	1	134.50	3	133.00	134.00	-2	7,321	-0.03%
2020/03/31	3	130.17	0	0.00	133.50	3	7,384	0.04%
2020/03/30	1	131.00	1	132.00	132.50	0	7,407	0.00%
2020/03/27	38	133.32	5	133.30	130.00	33	7,381	0.45%
2020/03/26	24	128.58	5	129.30	130.00	19	7,335	0.26%
2020/03/25	1	127.00	2	128.25	127.00	-1	7,342	-0.01%
2020/03/24	53	120.04	5	121.80	118.00	48	7,276	0.66%
2020/03/23	7	117.50	4	117.75	115.50	3	7,236	0.04%
2020/03/20	11	125.82	62	126.25	124.00	-51	7,351	-0.69%
2020/03/19	3	118.67	8	117.94	119.50	-5	7,196	-0.07%
2020/03/18	1	117.50	4	118.00	118.00	-3	7,068	-0.04%
2020/03/17	12	113.38	5	116.00	110.00	7	6,963	0.10%
2020/03/16	103	119.12	109	124.62	118.00	-6	6,854	-0.09%	大買/大賣/
2020/03/13	2	121.00	58	120.20	130.00	-56	6,737	-0.83%
2020/03/12	10	134.10	41	136.02	133.00	-31	6,681	-0.46%
2020/03/11	4	152.00	8	151.63	147.50	-4	6,607	-0.06%
2020/03/10	1	147.50	3	149.17	152.00	-2	6,578	-0.03%
2020/03/09	1	149.00	22	147.45	145.50	-21	6,511	-0.32%
2020/03/06	11	155.68	22	154.18	153.50	-11	6,463	-0.17%
2020/03/05	5	153.20	21	153.67	152.00	-16	6,433	-0.25%
2020/03/04	3	150.67	13	150.46	151.00	-10	6,372	-0.16%
2020/03/03	2	151.50	3	152.67	148.50	-1	6,305	-0.02%
2020/03/02	1	140.00	8	149.44	151.00	-7	6,222	-0.11%
2020/02/27	6	147.33	2	146.50	143.50	4	6,176	0.06%
2020/02/26	19	152.11	12	150.75	152.00	7	6,077	0.12%
2020/02/25	15	146.63	7	147.79	148.00	8	5,985	0.13%
2020/02/24	9	143.39	7	140.43	145.00	2	5,861	0.03%
2020/02/20	2	136.00	2	138.50	136.00	0	5,750	0.00%
2020/02/19	9.1	134.40	7	137.07	135.50	2.1	5,696	0.04%
2020/02/18	6	137.25	3	137.50	138.00	3	5,635	0.05%
2020/02/17	20	140.28	0	0.00	140.50	20	5,637	0.35%
2020/02/14	1	142.00	11	142.00	141.50	-10	5,680	-0.18%
2020/02/12	7	142.14	12	139.79	140.00	-5	5,608	-0.09%
2020/02/11	3	128.00	27	131.28	132.00	-24	5,529	-0.43%
2020/02/10	9	125.28	5	128.50	125.50	4	5,682	0.07%
2020/02/07	16	128.50	1	129.00	127.50	15	5,784	0.26%
2020/02/06	2	133.00	10	131.00	132.00	-8	5,757	-0.14%
2020/02/05	52	128.98	19	128.89	128.00	33	5,676	0.58%
2020/02/04	2	128.25	0	0.00	129.00	2	5,692	0.04%
2020/02/03	66	128.78	101	126.05	129.00	-35	5,809	-0.60%	大賣/
2020/01/31	27	130.22	4	131.63	133.00	23	5,811	0.40%
2020/01/30	17	133.29	4	133.50	132.50	13	5,736	0.23%
2020/01/20	6	144.42	8	145.69	147.00	-2	5,686	-0.04%
2020/01/17	5	142.80	26	142.79	144.50	-21	5,639	-0.37%
2020/01/16	0	0.00	3	139.00	139.00	-3	5,510	-0.05%
2020/01/15	9	137.94	9	138.06	137.50	0	5,548	0.00%
2020/01/14	61	137.77	47	138.11	139.50	14	5,590	0.25%
2020/01/13	1	131.50	4	134.75	137.00	-3	5,481	-0.05%
2020/01/10	2	132.50	1	131.50	131.00	1	5,471	0.02%
2020/01/09	16	129.66	48	130.95	132.00	-32	5,551	-0.58%
2020/01/08	50	127.59	44	129.30	126.00	6	5,603	0.11%
2020/01/07	31	131.18	16	131.31	131.50	15	5,557	0.27%
2020/01/06	0	0.00	1	130.50	130.00	-1	5,583	-0.02%
2020/01/03	21	130.48	1	130.00	130.00	20	5,614	0.36%
2020/01/02	13	130.08	37	133.34	136.50	-24	5,442	-0.44%
2019/12/31	3	128.33	6	130.00	127.50	-3	5,306	-0.06%
2019/12/30	0	0.00	3	130.33	129.50	-3	5,284	-0.06%
2019/12/27	2	129.00	0	0.00	129.00	2	5,364	0.04%
2019/12/26	12	130.63	7	131.50	130.50	5	5,338	0.09%
2019/12/25	0	0.00	1	130.00	130.00	-1	5,341	-0.02%
2019/12/24	1	126.50	0	0.00	126.00	1	5,328	0.02%
2019/12/23	8	125.81	0	0.00	125.00	8	5,329	0.15%
2019/12/20	2	129.50	18	126.61	129.50	-16	5,323	-0.30%
2019/12/19	11	126.91	1	127.00	127.00	10	5,283	0.19%
2019/12/18	16	131.31	0	0.00	129.00	16	5,222	0.31%
2019/12/17	11	127.64	9	130.72	133.00	2	5,203	0.04%
2019/12/16	4	129.75	1	129.00	129.00	3	5,080	0.06%
2019/12/13	16	130.81	14	130.39	130.00	2	5,063	0.04%
2019/12/12	12	133.96	1	133.00	133.50	11	4,965	0.22%
2019/12/06	16	141.00	31	141.89	140.00	-15	5,292	-0.28%
2019/12/05	13	143.46	14	143.68	144.00	-1	5,314	-0.02%
2019/12/04	0	0.00	1	143.00	143.00	-1	5,348	-0.02%
2019/12/03	0	0.00	1	141.00	141.50	-1	5,452	-0.02%
2019/11/29	19	139.79	4	140.50	139.50	15	5,422	0.28%
2019/11/28	19	141.53	1	142.00	141.00	18	5,434	0.33%
2019/11/27	12	142.92	4	143.25	144.00	8	5,473	0.15%
2019/11/26	2	141.00	12	142.75	143.00	-10	5,459	-0.18%
2019/11/25	1	136.00	2	136.00	135.50	-1	5,382	-0.02%
2019/11/21	0	0.00	2	130.75	135.50	-2	5,348	-0.04%
2019/11/20	2	135.25	3	133.00	133.50	-1	5,330	-0.02%
2019/11/19	17	138.06	6	139.17	137.50	11	5,354	0.21%
2019/11/18	12	139.38	18	139.67	139.00	-6	5,367	-0.11%
2019/11/15	1	139.00	0	0.00	140.50	1	5,416	0.02%
2019/11/14	15	139.70	0	0.00	138.00	15	5,449	0.28%
2019/11/13	0	0.00	11	143.36	144.00	-11	5,480	-0.20%
2019/11/12	13	139.65	5	140.00	140.50	8	5,470	0.15%
2019/11/11	2	137.50	1	137.50	137.50	1	5,554	0.02%
2019/11/08	8	140.69	62	140.30	140.00	-54	5,572	-0.97%
2019/11/07	63	137.53	55	136.68	139.00	8	5,556	0.14%
2019/11/06	21	150.05	2	149.75	147.00	19	5,537	0.34%
2019/11/05	1	154.00	1	154.00	154.00	0	5,632	0.00%
2019/11/04	1	155.50	9	155.56	154.50	-8	5,735	-0.14%
2019/11/01	32	153.52	8	153.50	154.00	24	5,818	0.41%
2019/10/31	18	159.31	43	160.69	155.00	-25	5,955	-0.42%
2019/10/30	22	158.02	38	157.41	158.00	-16	5,947	-0.27%
2019/10/29	37	159.16	23	159.39	160.50	14	6,036	0.23%
2019/10/28	8	155.00	9	156.67	157.50	-1	6,014	-0.02%
2019/10/25	0	0.00	1	157.00	156.00	-1	6,001	-0.02%
2019/10/24	5	154.20	3	155.50	155.50	2	5,968	0.03%
2019/10/23	5	156.40	5	160.50	157.00	0	5,990	0.00%
2019/10/22	60	159.25	13	159.50	159.00	47	5,972	0.79%
2019/10/21	13	156.19	2	155.75	155.50	11	6,058	0.18%
2019/10/18	11	155.18	12	157.21	157.00	-1	6,151	-0.02%
2019/10/17	56	152.45	67	153.73	154.50	-11	6,129	-0.18%
2019/10/16	77	150.50	32	151.53	147.50	45	6,024	0.75%
2019/10/15	10	157.40	87	158.07	156.50	-77	5,862	-1.31%
2019/10/14	100	155.00	82	157.43	158.00	18	5,964	0.30%
2019/10/09	4	148.00	3	149.00	150.00	1	5,878	0.02%
2019/10/08	80	150.26	2	151.50	150.00	78	5,816	1.34%
2019/10/07	16	151.78	72	154.63	154.50	-56	5,838	-0.96%
2019/10/04	17	152.24	107	152.15	151.50	-90	5,834	-1.54%	大賣/
2019/10/03	108	153.52	55	152.57	153.00	53	5,844	0.91%	大買/
2019/10/02	2	154.75	1	157.50	158.50	1	5,739	0.02%
2019/10/01	101	154.99	35	153.79	153.50	66	5,720	1.15%	大買/
2019/09/27	4	151.25	4	152.75	151.00	0	5,657	0.00%
2019/09/26	16	156.25	1	156.50	155.00	15	5,743	0.26%
2019/09/25	3	156.00	0	0.00	157.00	3	5,774	0.05%
2019/09/23	0	0.00	100	161.88	162.00	-100	6,030	-1.66%
2019/09/20	41	160.12	3	162.83	162.50	38	6,224	0.61%
2019/09/19	133	159.67	31	160.31	162.50	102	6,234	1.64%	大買/鉅額交易
2019/09/18	0	0.00	22	165.00	163.50	-22	6,207	-0.35%
2019/09/17	24	161.60	1	163.00	163.00	23	6,191	0.37%
2019/09/16	9	162.11	5	161.70	162.00	4	6,208	0.06%
2019/09/12	44	162.99	26	166.87	167.00	18	6,221	0.29%
2019/09/11	60	154.89	61	153.02	155.50	-1	6,115	-0.02%
2019/09/10	42	147.29	12	147.75	149.50	30	6,027	0.50%
2019/09/09	19	147.68	18	151.17	148.50	1	6,024	0.02%
2019/09/06	0	0.00	80	150.44	152.00	-80	6,016	-1.33%
2019/09/05	122	148.57	119	149.34	149.50	3	6,035	0.05%	大買/大賣/
2019/09/04	0	0.00	2	145.50	146.50	-2	6,003	-0.03%
2019/09/03	1	143.50	50	143.00	141.50	-49	6,258	-0.78%
2019/08/30	2	137.00	2	140.50	137.00	0	6,354	0.00%
2019/08/29	0	0.00	10	138.75	139.50	-10	6,446	-0.16%
2019/08/28	2	136.50	100	139.00	136.50	-98	6,477	-1.51%
2019/08/27	119	139.37	18	141.50	139.00	101	6,511	1.55%	大買/鉅額交易
2019/08/26	1	137.00	150	138.00	141.00	-149	6,534	-2.28%	大賣/鉅額交易
2019/08/23	52	139.48	0	0.00	140.00	52	6,560	0.79%
2019/08/22	1	143.50	0	0.00	143.50	1	6,542	0.02%
2019/08/21	6	144.50	6	142.50	146.00	0	6,519	0.00%
2019/08/20	10	142.70	10	145.60	143.00	0	6,657	0.00%
2019/08/16	74	139.84	24	141.88	139.50	50	6,761	0.74%
2019/08/14	0	0.00	51	141.57	140.00	-51	6,830	-0.75%
2019/08/13	0	0.00	2	138.50	137.00	-2	6,905	-0.03%
2019/08/12	21	140.33	0	0.00	137.00	21	7,028	0.30%
2019/08/08	8	138.06	6	137.17	140.00	2	6,999	0.03%
2019/08/07	0	0.00	6	135.58	132.00	-6	6,911	-0.09%
2019/08/06	2	127.00	0	0.00	129.00	2	6,759	0.03%
2019/08/02	24	128.58	14	129.93	128.00	10	6,697	0.15%
2019/08/01	7.3	136.80	18	138.92	137.50	-10.7	6,555	-0.16%
2019/07/31	11.7	137.46	31	136.21	137.50	-19.3	6,395	-0.30%
2019/07/30	3	124.67	2	123.00	125.00	1	6,240	0.02%
2019/07/29	1	129.00	1	129.00	129.00	0	6,282	0.00%
2019/07/25	1	127.00	1	125.50	127.00	0	6,397	0.00%
2019/07/24	11	124.55	0	0.00	125.50	11	6,350	0.17%
2019/07/23	66	129.39	1	131.50	126.00	65	6,387	1.02%
2019/07/22	1	129.50	5	125.60	129.50	-4	6,256	-0.06%
2019/07/19	0	0.00	2	117.50	118.00	-2	6,133	-0.03%
2019/07/18	12	113.17	9	111.00	112.50	3	6,100	0.05%
2019/07/17	7	113.29	5	114.60	115.00	2	6,113	0.03%
2019/07/16	11	115.27	10	119.00	115.00	1	6,170	0.02%
2019/07/12	9	115.00	10	114.55	115.00	-1	6,239	-0.02%
2019/07/11	13	114.54	0	0.00	114.00	13	6,344	0.20%
2019/07/10	154	112.18	5	112.00	112.00	149	6,461	2.31%	大買/鉅額交易
2019/07/09	9	116.00	123	117.48	117.50	-114	6,531	-1.75%	大賣/鉅額交易
2019/07/08	3	115.33	0	0.00	115.50	3	6,493	0.05%
2019/07/05	53	117.86	0	0.00	116.50	53	6,495	0.82%
2019/07/04	3	117.83	3	118.67	119.00	0	6,540	0.00%
2019/07/03	26	116.69	25	120.06	117.50	1	6,525	0.02%
2019/07/02	55	116.39	67	117.26	118.50	-12	6,440	-0.19%
2019/07/01	53	116.81	48	115.45	118.00	5	6,417	0.08%
2019/06/28	68	109.88	35	111.21	109.00	33	6,305	0.52%
2019/06/27	0	0.00	6	109.92	112.00	-6	6,171	-0.10%
2019/06/26	15	102.03	0	0.00	102.00	15	6,110	0.25%
2019/06/21	3	101.50	2	104.00	102.00	1	6,081	0.02%
2019/06/20	7	104.14	2	105.00	104.50	5	6,077	0.08%
2019/06/19	5	102.00	12	101.92	103.00	-7	6,048	-0.12%
2019/06/17	3	98.90	3	98.60	98.90	0	6,073	0.00%
2019/06/14	76	99.01	3	100.07	99.80	73	6,054	1.21%
2019/06/13	52	99.76	3	100.67	99.40	49	6,074	0.81%
2019/06/12	28	100.61	2	101.50	99.90	26	6,206	0.42%
2019/06/11	44	99.63	111	99.46	100.00	-67	6,389	-1.05%	大賣/
2019/06/10	12	93.62	34	93.62	94.60	-22	6,229	-0.35%
2019/06/06	18	87.60	12	87.80	86.00	6	6,184	0.10%
2019/06/05	88	88.82	6	92.15	88.30	82	6,198	1.32%
2019/06/04	3	91.60	73	91.39	91.60	-70	6,100	-1.15%
2019/06/03	11	87.01	88	86.75	88.30	-77	6,072	-1.27%
2019/05/31	12	88.83	14	87.64	86.90	-2	6,045	-0.03%
2019/05/30	100	87.20	45.1	86.11	87.00	54.9	5,989	0.92%
2019/05/29	8	83.50	0	0.00	84.00	8	5,936	0.13%
2019/05/28	0	0.00	57	85.29	84.60	-57	5,951	-0.96%
2019/05/27	5	84.44	1	83.20	82.80	4	5,916	0.07%
2019/05/24	2	90.50	28	89.20	88.10	-26	5,781	-0.45%
2019/05/23	15	87.99	1	90.60	90.50	14	5,741	0.24%
2019/05/22	3	94.40	2	94.45	93.00	1	5,668	0.02%
2019/05/21	1	88.30	1	89.60	90.50	0	5,621	0.00%
2019/05/20	30	87.56	36	89.25	89.60	-6	5,628	-0.11%
2019/05/17	119	93.36	13	95.47	91.80	106	5,596	1.89%	大買/鉅額交易
2019/05/16	1.1	104.23	164	105.16	102.00	-162.9	5,524	-2.95%	大賣/鉅額交易
2019/05/15	3	109.17	91	110.02	108.50	-88	5,498	-1.60%
2019/05/14	125	100.96	338	98.68	104.50	-213	5,448	-3.91%	大買/大賣/鉅額交易
2019/05/13	3	100.17	87	101.14	100.50	-84	5,444	-1.54%
2019/05/10	2	102.50	21	105.31	106.50	-19	5,499	-0.35%
2019/05/09	55	105.02	2	107.50	104.00	53	5,628	0.94%
2019/05/08	4	107.88	4	107.00	109.00	0	5,619	0.00%
2019/05/07	2	108.75	0	0.00	107.50	2	5,629	0.04%
2019/05/06	5	106.90	3	106.83	105.50	2	5,579	0.04%
2019/05/03	0	0.00	32	104.75	112.00	-32	5,487	-0.58%
2019/05/02	25	103.00	1	102.00	103.00	24	5,371	0.45%
2019/04/30	0	0.00	2	99.95	101.50	-2	5,429	-0.04%
2019/04/29	9	94.06	11	97.74	98.70	-2	5,496	-0.04%
2019/04/26	19	100.10	5	101.00	99.50	14	5,470	0.26%
2019/04/24	26	101.15	7	101.00	102.00	19	5,741	0.33%
2019/04/23	31	103.47	0	0.00	104.50	31	5,721	0.54%
2019/04/22	6	102.33	7	102.29	104.00	-1	5,674	-0.02%
2019/04/18	0	0.00	15	99.87	100.00	-15	5,493	-0.27%
2019/04/17	1	97.50	4	99.13	98.10	-3	5,448	-0.06%
2019/04/16	5	96.90	3	96.97	98.10	2	5,368	0.04%
2019/04/15	0	0.00	3	90.77	92.00	-3	5,296	-0.06%
2019/04/12	1	87.10	2	86.10	87.30	-1	5,209	-0.02%
2019/04/10	2	86.25	1	87.90	87.90	1	5,296	0.02%
2019/04/09	4	88.28	1	89.70	87.70	3	5,283	0.06%
2019/04/08	1	88.40	1	88.30	88.20	0	5,288	0.00%
2019/04/03	0	0.00	10	90.00	90.80	-10	5,248	-0.19%
2019/04/02	51	88.52	51	88.20	88.20	0	5,217	0.00%
2019/04/01	1	88.20	52	87.61	87.40	-51	5,177	-0.99%
2019/03/29	4	88.38	18	88.54	88.80	-14	5,144	-0.27%
2019/03/28	3	84.90	25	84.58	84.90	-22	5,029	-0.44%
2019/03/27	1	84.90	4	84.90	85.10	-3	5,061	-0.06%
2019/03/26	174	85.00	0	0.00	83.50	174	5,049	3.45%	大買/鉅額交易
2019/03/25	45	84.15	1	84.70	85.00	44	5,080	0.87%
2019/03/22	43	85.27	0	0.00	84.60	43	5,091	0.84%
2019/03/21	48	82.96	0	0.00	85.50	48	5,059	0.95%
2019/03/20	39	81.68	1	81.90	82.40	38	5,035	0.75%
2019/03/19	21	80.94	1	81.00	80.90	20	5,063	0.39%
2019/03/18	38	80.00	2	81.05	81.30	36	5,161	0.70%
2019/03/15	2	80.00	3	79.37	80.50	-1	5,150	-0.02%
2019/03/14	20	78.66	22	78.01	77.80	-2	4,998	-0.04%
2019/03/13	11	72.23	0	0.00	72.70	11	4,833	0.23%
2019/03/12	6	69.70	8	70.88	70.80	-2	4,830	-0.04%
2019/03/11	20	69.70	16	68.98	69.20	4	5,033	0.08%
2019/03/08	20	66.43	0	0.00	67.00	20	4,985	0.40%
2019/02/27	1	67.00	0	0.00	68.30	1	5,301	0.02%
2019/02/22	15	69.30	0	0.00	68.80	15	5,313	0.28%
2019/02/20	0	0.00	1	70.00	69.40	-1	5,246	-0.02%
2019/02/13	0	0.00	5	65.50	64.20	-5	4,874	-0.10%
2019/02/12	20	65.20	4	64.53	65.00	16	4,821	0.33%
2019/02/11	0	0.00	9	64.82	65.50	-9	4,776	-0.19%
2019/01/30	36	60.43	10	61.08	61.00	26	4,652	0.56%
2019/01/29	2	58.30	0	0.00	58.20	2	4,489	0.04%
2019/01/28	1	58.20	2	58.55	58.10	-1	4,577	-0.02%
2019/01/25	32	57.17	1	57.10	57.50	31	4,689	0.66%
2019/01/24	5	57.20	2	57.30	57.10	3	4,746	0.06%
2019/01/23	5	57.88	4	57.70	57.70	1	4,748	0.02%
2019/01/22	9	58.33	30	58.22	57.60	-21	4,736	-0.44%
2019/01/21	28	58.79	12	58.75	58.90	16	4,698	0.34%
2019/01/18	23	57.90	7	57.44	57.30	16	4,629	0.35%
2019/01/17	14	57.41	1	56.80	56.80	13	4,596	0.28%
2019/01/16	17	57.95	21	58.17	59.20	-4	4,485	-0.09%
2019/01/14	16	52.66	0	0.00	52.40	16	4,244	0.38%
2019/01/11	71	53.79	0	0.00	53.60	71	4,275	1.66%
2019/01/10	42	53.76	1	53.60	53.60	41	4,281	0.96%
2019/01/09	0	0.00	2	53.30	53.30	-2	4,311	-0.05%
2019/01/07	0	0.00	1	52.20	52.50	-1	4,339	-0.02%
2019/01/03	0	0.00	1	50.50	50.30	-1	4,344	-0.02%
2019/01/02	6	52.80	6	53.00	51.70	0	4,356	0.00%
2018/12/28	0	0.00	8	49.41	50.00	-8	4,303	-0.19%
2018/12/26	10	48.80	0	0.00	48.05	10	4,353	0.23%
2018/12/24	0	0.00	4	49.65	49.70	-4	4,344	-0.09%
2018/12/22	1	48.60	1	48.75	48.95	0	4,337	0.00%
2018/12/21	8	49.49	0	0.00	48.95	8	4,360	0.18%
2018/12/20	0	0.00	6	49.50	49.20	-6	4,354	-0.14%
2018/12/19	1	50.20	2	49.60	49.80	-1	4,322	-0.02%
2018/12/17	10	52.40	0	0.00	52.30	10	4,222	0.24%
2018/12/13	1	52.70	1	53.40	52.50	0	4,236	0.00%
2018/12/12	7	54.14	46	53.51	53.80	-39	4,180	-0.93%
2018/12/11	54	53.03	24	51.25	53.20	30	4,060	0.74%
2018/12/10	0	0.00	62	49.67	50.00	-62	3,929	-1.58%
2018/12/07	4	49.50	6	49.39	49.40	-2	3,888	-0.05%
2018/12/06	54	48.95	9	50.83	48.35	45	3,858	1.17%
2018/12/04	61	54.94	5	55.94	55.00	56	3,744	1.50%
2018/12/03	0.1	53.40	10	52.73	53.40	-9.9	3,482	-0.29%
2018/11/30	10	48.51	0	0.00	48.60	10	3,466	0.29%
2018/11/28	1	47.15	0	0.00	47.25	1	3,347	0.03%
2018/11/27	4	46.63	5	47.01	47.15	-1	3,276	-0.03%
2018/11/26	2	43.25	0	0.00	45.00	2	3,144	0.06%
2018/11/23	0	0.00	1	42.10	42.25	-1	3,107	-0.03%
2018/11/22	0	0.00	20	43.80	43.15	-20	3,086	-0.65%
2018/11/15	13	43.68	12	43.21	44.30	1	3,057	0.03%
2018/11/12	25	45.04	0	0.00	44.95	25	3,031	0.82%
2018/11/09	0	0.00	25	45.84	45.80	-25	3,026	-0.83%
2018/11/06	0	0.00	1	45.90	45.55	-1	3,001	-0.03%
2018/11/01	1	42.50	0	0.00	43.20	1	2,695	0.04%
2018/10/25	0	0.00	1	38.60	38.20	-1	2,738	-0.04%
2018/10/23	1	40.70	0	0.00	40.80	1	2,682	0.04%
2018/10/09	1	49.10	0	0.00	47.50	1	2,318	0.04%
2018/10/05	1	51.80	1	51.60	51.10	0	2,254	0.00%
2018/09/27	0	0.00	1	59.00	58.90	-1	2,493	-0.04%
2018/09/26	2	59.90	0	0.00	59.80	2	2,505	0.08%
2018/09/10	0	0.00	2	61.10	61.00	-2	2,632	-0.08%
2018/08/31	2	66.40	0	0.00	66.20	2	2,738	0.07%
2018/08/30	2	65.75	0	0.00	67.20	2	2,813	0.07%
2018/08/24	15	65.00	15	65.21	65.80	0	3,402	0.00%
2018/08/23	1	68.00	0	0.00	67.30	1	3,392	0.03%
2018/08/15	5	69.50	0	0.00	68.20	5	3,538	0.14%
2018/08/14	10	69.50	0	0.00	69.30	10	3,545	0.28%
2018/08/02	0	0.00	5	76.14	73.30	-5	3,375	-0.15%
2018/08/01	4	72.83	16	73.39	74.20	-12	3,346	-0.36%
2018/07/30	0	0.00	2	71.25	70.40	-2	3,329	-0.06%
2018/07/25	0	0.00	2	71.00	70.90	-2	3,367	-0.06%
2018/07/23	2	70.00	0	0.00	70.50	2	3,403	0.06%
2018/07/19	0	0.00	2	71.65	71.30	-2	3,465	-0.06%
2018/07/18	2	72.70	8	71.84	72.20	-6	3,649	-0.16%
2018/07/17	0	0.00	4	71.50	72.00	-4	3,684	-0.11%
2018/07/13	0	0.00	1	73.50	72.00	-1	3,678	-0.03%
2018/07/10	2	75.50	1	75.70	75.90	1	3,673	0.03%
2018/07/09	0	0.00	2	74.90	74.40	-2	3,627	-0.06%
2018/07/06	44	71.06	16	71.44	71.50	28	3,574	0.78%
2018/07/05	27	74.87	51	73.19	73.80	-24	3,524	-0.68%
2018/06/27	6	68.30	0	0.00	68.90	6	3,330	0.18%
2018/06/20	0	0.00	1	69.20	69.00	-1	3,296	-0.03%
2018/06/19	0	0.00	2	69.75	68.80	-2	3,317	-0.06%
2018/06/15	2	71.65	0	0.00	70.80	2	3,321	0.06%
2018/06/13	3	72.57	41	72.33	72.40	-38	3,364	-1.13%
2018/06/12	1	72.10	3	72.27	72.00	-2	3,403	-0.06%
2018/06/11	43	70.96	2	71.80	72.40	41	3,464	1.18%
2018/06/08	14	70.42	2	71.00	71.00	12	3,418	0.35%
2018/06/07	1	73.10	3	72.73	71.70	-2	3,482	-0.06%
2018/06/06	1	72.30	4	73.70	73.80	-3	3,442	-0.09%
2018/06/05	18	73.85	20.1	73.04	71.20	-2.1	3,301	-0.06%
2018/06/04	9.1	70.80	0	0.00	70.80	9.1	3,032	0.30%
2018/05/31	0	0.00	6	65.10	64.20	-6	2,881	-0.21%
2018/05/28	0	0.00	3	66.40	66.00	-3	2,936	-0.10%
2018/05/24	8	62.78	0	0.00	62.50	8	3,333	0.24%
2018/05/22	0	0.00	15	64.00	62.40	-15	3,396	-0.44%
2018/05/21	0	0.00	3	64.10	63.60	-3	3,516	-0.09%
2018/05/18	18	63.30	0	0.00	63.40	18	3,607	0.50%
2018/05/14	7	66.74	0	0.00	66.70	7	3,808	0.18%
2018/05/08	0	0.00	15	65.83	67.30	-15	3,811	-0.39%
2018/05/07	22	65.55	12	65.99	65.00	10	3,801	0.26%
2018/05/04	0	0.00	14	66.39	65.90	-14	3,792	-0.37%
2018/05/03	5	66.10	1	68.00	66.10	4	3,786	0.11%
2018/05/02	8	68.36	29	68.64	67.80	-21	3,765	-0.56%
2018/04/30	28	66.18	7	66.47	66.50	21	3,715	0.57%
2018/04/24	20	57.97	6	60.72	62.90	14	3,639	0.38%
2018/04/23	2	62.00	0	0.00	62.00	2	3,467	0.06%
2018/04/19	2	67.90	0	0.00	68.00	2	3,398	0.06%
2018/04/12	1	72.90	1	72.50	72.50	0	3,403	0.00%
2018/03/30	0	0.00	3	72.30	71.50	-3	3,470	-0.09%
2018/03/27	1	70.60	1	71.40	70.20	0	3,352	0.00%
2018/03/23	4	68.90	0	0.00	70.20	4	3,332	0.12%
2018/03/22	2	74.85	0	0.00	71.90	2	3,307	0.06%
2018/03/21	0	0.00	3	74.67	76.00	-3	3,250	-0.09%
2018/03/19	0	0.00	1	73.70	74.50	-1	3,142	-0.03%
2018/03/15	45	68.55	48	69.36	70.70	-3	3,000	-0.10%
2018/03/13	5	73.52	1	74.90	72.40	4	2,925	0.14%
2018/03/12	1	73.70	3	72.47	71.70	-2	2,784	-0.07%
2018/03/09	2	71.50	0	0.00	71.50	2	2,745	0.07%
2018/03/07	2	72.60	1	73.90	72.00	1	2,744	0.04%
2018/03/06	15	71.65	17	72.49	74.00	-2	2,742	-0.07%
2018/03/02	0	0.00	2	75.00	74.40	-2	2,746	-0.07%
2018/03/01	8	76.58	22	77.38	74.80	-14	2,766	-0.51%
2018/02/27	0	0.00	1	76.60	76.50	-1	2,592	-0.04%
2018/02/26	12	76.36	1.3	75.61	77.80	10.7	2,536	0.42%
2018/02/23	1	72.60	2	72.40	70.80	-1	2,217	-0.05%
2018/02/22	2	71.50	0	0.00	71.50	2	2,170	0.09%
2018/02/21	6	72.65	6	73.13	72.10	0	2,135	0.00%
2018/02/12	4	69.88	4	70.08	69.70	0	2,006	0.00%
2018/02/09	6	67.97	5	68.42	67.40	1	1,910	0.05%
2018/02/08	2	66.80	32	66.73	67.50	-30	1,830	-1.64%
2018/02/07	3	64.50	3	64.50	64.50	0	1,774	0.00%
2018/02/06	2	63.00	2	63.00	63.10	0	1,717	0.00%
2018/02/02	0	0.00	5	64.00	63.20	-5	1,719	-0.29%
2018/02/01	0	0.00	5	63.80	63.20	-5	1,732	-0.29%
2018/01/31	10	62.50	0	0.00	62.20	10	1,734	0.58%
2018/01/19	1	65.10	0	0.00	64.10	1	1,829	0.05%
2018/01/18	12	65.58	0	0.00	66.00	12	1,834	0.65%
2018/01/16	2	67.20	0	0.00	68.40	2	1,850	0.11%
2018/01/15	3	68.33	0	0.00	67.10	3	1,883	0.16%
2018/01/12	18	67.60	0	0.00	67.60	18	1,879	0.96%
2018/01/04	0	0.00	10	67.95	68.50	-10	2,043	-0.49%
2018/01/03	10	66.14	0	0.00	66.50	10	2,122	0.47%