美律 (2439)-華南永昌-南京券商分點個股進出

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

美律

(2439)

可現股當沖

股價
122.5
漲跌
▼3.0
漲幅
-2.39%
成交量
2,189張
產業
上市通信網路類股
862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

美律 (2439)籌碼相關－華南永昌-南京券商分點個股進出

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

華南永昌-南京券商分點個股進出
華南永昌-南京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
2024/06/06	0	0.00	1	123.49	122.50	-1	2,319	-0.04%
2024/06/05	1	127.00	0.3	126.00	125.50	0.8	2,308	0.03%
2024/06/04	0	0.00	3	125.50	124.50	-3	2,321	-0.13%
2024/06/03	0	0.00	2	126.50	126.50	-2	2,330	-0.09%
2024/05/31	0	0.00	1	124.50	124.00	-1	2,312	-0.04%
2024/05/30	0	0.00	2	125.00	125.00	-2	2,318	-0.09%
2024/05/24	1	120.50	0	0.00	122.00	1	2,435	0.04%
2024/05/23	0.1	121.42	0	0.00	120.50	0.1	2,469	0.01%
2024/05/20	2	122.49	0	0.00	121.00	2	2,510	0.08%
2024/05/17	1.1	122.61	1	123.00	123.00	0.1	2,505	0.00%
2024/05/16	0	0.00	3	128.33	124.50	-3	2,534	-0.12%
2024/05/15	0	0.00	1	126.48	126.50	-1	2,500	-0.04%
2024/05/14	0	123.50	1	124.00	125.00	-1	2,493	-0.04%
2024/05/13	4.2	121.98	0	0.00	122.50	4.2	2,498	0.17%
2024/05/10	0	0.00	0	126.50	125.00	0	2,490	0.00%
2024/05/08	3	125.83	3	126.33	127.50	0	2,445	0.00%
2024/05/07	4	127.13	1	126.50	126.50	3	2,415	0.12%
2024/05/06	1	121.00	0	122.50	121.00	1	2,323	0.04%
2024/05/03	0	0.00	5	121.50	122.00	-5	2,306	-0.22%
2024/05/02	0	121.00	0	0.00	121.50	0	2,287	0.00%
2024/04/30	1	122.50	12	121.87	121.00	-11	2,295	-0.48%
2024/04/29	1	120.00	7	122.00	121.50	-6	2,266	-0.27%
2024/04/26	0	0.00	2	120.50	119.50	-2	2,230	-0.09%
2024/04/25	3	115.67	0	0.00	116.00	3	2,202	0.14%
2024/04/24	0	0.00	3	119.33	118.00	-3	2,206	-0.14%
2024/04/23	0	116.00	0	0.00	116.00	0	2,186	0.00%
2024/04/22	5	111.50	0	0.00	111.50	5	2,180	0.23%
2024/04/19	1	112.00	5	113.50	114.00	-4	2,158	-0.19%
2024/04/18	8	114.75	0	0.00	114.00	8	2,144	0.37%
2024/04/17	0	0.00	0	118.45	117.50	0	2,123	0.00%
2024/04/16	13	115.73	0	0.00	115.00	13	2,083	0.62%
2024/04/15	2	120.75	0	0.00	120.50	2	2,042	0.10%
2024/04/12	1	123.50	0	0.00	124.00	1	2,043	0.05%
2024/04/11	2	125.00	21	124.05	124.50	-19	2,024	-0.94%
2024/04/10	28	127.43	9	127.17	128.00	19	1,996	0.95%
2024/04/09	2	122.50	0	0.00	122.00	2	1,881	0.11%
2024/04/08	2	120.75	1	121.50	120.50	1	1,829	0.05%
2024/04/03	2	122.26	0	123.00	123.00	2	1,854	0.11%
2024/04/02	7	124.00	3.6	124.50	124.00	3.4	1,881	0.18%
2024/04/01	2	123.25	22	121.07	124.00	-20	1,865	-1.07%
2024/03/29	4	116.88	0	0.00	117.50	4	1,797	0.22%
2024/03/28	7	118.79	0	118.96	118.50	7	1,789	0.39%
2024/03/27	3	121.00	0.8	120.53	121.00	2.2	1,781	0.12%
2024/03/26	7	119.00	5.1	118.49	118.50	1.9	1,769	0.11%
2024/03/25	0	120.50	21	122.33	121.50	-21	1,767	-1.19%
2024/03/22	1	120.98	0	0.00	120.50	1	1,795	0.06%
2024/03/21	3.2	120.02	2	121.50	120.00	1.2	1,806	0.07%
2024/03/20	2	118.00	0	0.00	118.50	2	1,809	0.11%
2024/03/19	1	118.00	7	118.36	119.00	-6	1,842	-0.33%
2024/03/18	0	116.00	0	0.00	116.50	0	1,859	0.00%
2024/03/15	7	115.64	2	114.75	116.00	5	1,932	0.26%
2024/03/14	0	0.00	0.3	113.00	113.50	-0.3	1,888	-0.02%
2024/03/11	0	113.00	0	0.00	113.00	0	1,950	0.00%
2024/03/08	3	112.00	1	112.00	112.00	2	2,006	0.10%
2024/03/07	13	112.42	0	0.00	112.00	13	2,035	0.64%
2024/03/06	13	113.50	0	114.00	113.50	13	2,140	0.61%
2024/03/05	1	113.00	1	115.00	114.50	0	2,174	0.00%
2024/03/04	0	115.89	0	0.00	115.00	0	2,244	0.00%
2024/03/01	0	117.50	0	0.00	115.50	0	2,289	0.00%
2024/02/29	0	117.00	3	117.67	118.00	-3	2,278	-0.13%
2024/02/27	1	114.50	1	114.99	114.00	0	2,224	0.00%
2024/02/26	2.4	111.36	2	111.75	112.00	0.4	2,263	0.02%
2024/02/23	1	112.00	0	109.00	109.00	1	2,259	0.04%
2024/02/22	1	109.50	1	108.50	109.50	0	2,263	0.00%
2024/02/21	0	109.00	0	0.00	108.50	0	2,281	0.00%
2024/02/20	0	0.00	1	108.50	107.50	-1	2,304	-0.04%
2024/02/19	2	109.75	1	107.50	109.00	1	2,346	0.04%
2024/02/16	2	106.76	3	107.17	106.50	-1	2,365	-0.04%
2024/02/15	1.1	104.59	1	106.50	105.50	0.1	2,400	0.00%
2024/02/05	1	104.00	1	105.00	104.50	0	2,548	0.00%
2024/02/01	1	103.50	1	103.50	103.50	0	2,623	0.00%
2024/01/31	2	102.25	1	103.00	102.00	1	2,679	0.04%
2024/01/30	0	101.50	0	0.00	101.00	0	2,907	0.00%
2024/01/24	3	103.50	0	0.00	103.00	3	3,123	0.10%
2024/01/23	10	101.50	0	0.00	101.50	10	3,106	0.32%
2024/01/22	26	103.81	29	102.50	103.00	-3	3,100	-0.10%
2024/01/19	0	101.00	0	0.00	101.50	0	3,106	0.00%
2024/01/17	1	101.50	0	0.00	101.50	1	3,075	0.03%
2024/01/16	5	102.50	0	0.00	102.50	5	3,057	0.16%
2024/01/15	2	103.25	12	103.58	104.00	-10	3,047	-0.33%
2024/01/11	5	106.00	0	0.00	106.50	5	3,033	0.16%
2024/01/10	0	0.00	1	106.00	106.00	-1	3,054	-0.03%
2024/01/09	0	0.00	9	106.00	106.00	-9	3,056	-0.29%
2024/01/08	2	105.25	15	106.33	106.00	-13	3,052	-0.43%
2024/01/05	2	107.50	1	109.50	108.50	1	3,042	0.03%
2024/01/04	2	108.75	1	110.50	109.00	1	3,054	0.03%
2024/01/03	0.6	109.00	0	0.00	109.00	0.6	3,095	0.02%
2024/01/02	0	0.00	0.1	110.50	110.50	-0.1	3,081	0.00%
2023/12/29	2	110.50	2	111.00	109.50	0	3,061	0.00%
2023/12/28	6	114.58	0	0.00	111.00	6	3,009	0.20%
2023/12/27	2	118.50	0	0.00	117.50	2	2,939	0.07%
2023/12/26	5	114.00	0	0.00	114.50	5	2,871	0.17%
2023/12/20	1	113.00	0	0.00	113.50	1	2,816	0.04%
2023/12/19	6	113.50	0	0.00	114.50	6	2,779	0.22%
2023/12/15	11	118.45	1.1	115.64	115.50	9.9	2,698	0.37%
2023/12/14	8	118.13	8	118.50	118.50	0	2,643	0.00%
2023/12/13	1	116.50	2	116.00	116.50	-1	2,582	-0.04%
2023/12/12	4	118.50	0.9	118.79	118.50	3.2	2,514	0.13%
2023/12/11	3.1	115.98	0	0.00	116.00	3.1	2,423	0.13%
2023/12/08	1	116.49	1	115.00	115.00	0	2,399	0.00%
2023/12/06	3.1	115.18	2	115.00	114.50	1.1	2,346	0.05%
2023/12/05	2.1	117.45	3	117.83	117.00	-0.9	2,289	-0.04%
2023/12/04	0	117.00	4	117.00	116.00	-4	2,214	-0.18%
2023/12/01	7	115.57	11	117.32	117.50	-4	2,158	-0.19%
2023/11/30	0	0.00	1	114.00	114.00	-1	2,025	-0.05%
2023/11/29	2	112.50	5	113.10	113.00	-3	1,972	-0.15%
2023/11/28	4	110.00	3	109.83	110.50	1	1,874	0.05%
2023/11/27	3	107.50	1	108.00	107.00	2	1,822	0.11%
2023/11/24	1	106.00	4	106.00	106.50	-3	1,817	-0.16%
2023/11/23	4	109.38	2	110.25	107.50	2	1,799	0.11%
2023/11/22	4	107.75	4	106.88	107.50	0	1,709	0.00%
2023/11/21	1	105.51	36	105.06	106.00	-35	1,674	-2.09%
2023/11/20	1	105.50	1.1	106.95	106.50	-0.1	1,638	0.00%
2023/11/17	1	106.00	1.2	107.41	107.00	-0.2	1,606	-0.01%
2023/11/16	1	107.50	8	107.00	107.50	-7	1,574	-0.44%
2023/11/15	30	105.52	33.2	107.83	105.50	-3.2	1,513	-0.21%
2023/11/14	21	104.64	6	105.00	106.00	15	1,457	1.03%
2023/11/13	22	105.20	12	106.63	106.00	10	1,407	0.71%
2023/11/10	4	102.13	2	103.00	103.00	2	1,235	0.16%
2023/11/09	1	101.00	1.3	100.58	101.50	-0.3	1,174	-0.03%
2023/11/08	2	100.75	2.2	100.73	101.00	-0.2	1,124	-0.02%
2023/11/07	15	101.47	9.1	100.06	100.00	6	1,059	0.56%
2023/11/06	1	98.70	15	96.44	98.70	-14	827	-1.69%
2023/11/03	3	92.53	21	92.01	92.10	-18	664	-2.71%
2023/11/02	0	89.70	12	91.38	91.80	-12	629	-1.90%
2023/11/01	1	89.50	0	0.00	89.60	1	612	0.16%
2023/10/30	0	0.00	1	89.30	89.50	-1	616	-0.16%
2023/10/27	2	90.15	6	90.13	89.00	-4	618	-0.65%
2023/10/26	1	89.60	2	88.30	88.20	-1	613	-0.16%
2023/10/24	0	0.00	4	88.10	88.80	-4	623	-0.64%
2023/10/23	1	88.50	1	88.20	88.00	0	629	0.00%
2023/10/20	10	88.25	0	0.00	88.20	10	634	1.58%
2023/10/19	16	89.38	1	90.10	89.30	15	644	2.33%
2023/10/18	0	0.00	5	90.40	90.60	-5	640	-0.78%
2023/10/17	17	91.31	0	0.00	90.50	17	613	2.77%
2023/10/12	0	0.00	8	91.69	91.50	-8	612	-1.31%
2023/10/11	1	91.00	10	89.74	90.70	-9	587	-1.53%
2023/10/04	9	83.82	0	0.00	84.20	9	542	1.66%
2023/10/02	0	0.00	0	85.35	85.30	0	562	0.00%
2023/09/28	1	84.30	0	0.00	84.30	1	589	0.17%
2023/09/27	0	0.00	0	85.10	84.20	0	607	0.00%
2023/09/26	1	84.80	0	86.40	84.70	1	636	0.16%
2023/09/25	0	0.00	2	86.00	86.40	-2	640	-0.31%
2023/09/21	2.4	84.25	0	0.00	84.30	2.4	648	0.36%
2023/09/20	1	85.50	0	86.70	85.30	1	646	0.16%
2023/09/19	0.4	86.71	0	0.00	86.50	0.4	656	0.05%
2023/09/18	0.2	87.19	0	0.00	87.00	0.2	666	0.03%
2023/09/15	0	0.00	1	87.40	87.20	-1	675	-0.15%
2023/09/14	0	0.00	2	87.10	87.10	-2	676	-0.30%
2023/09/08	1	86.20	1	86.20	86.10	0	814	0.00%
2023/09/05	1	86.40	0	0.00	86.40	1	942	0.11%
2023/09/04	0	86.00	0	0.00	86.00	0	953	0.00%
2023/08/21	6	89.25	0	0.00	89.50	6	979	0.61%
2023/08/11	1	87.60	0	0.00	87.20	1	980	0.10%
2023/08/10	2	88.00	0	0.00	87.70	2	978	0.20%
2023/08/08	3	88.93	0	0.00	88.90	3	968	0.31%
2023/08/07	1	89.80	0	0.00	90.10	1	958	0.10%
2023/08/04	1	90.50	0	0.00	90.60	1	950	0.11%
2023/07/31	1	91.50	0	0.00	91.10	1	943	0.11%
2023/07/28	2	91.75	0	0.00	91.90	2	934	0.21%
2023/07/26	0	0.00	0	91.00	91.50	0	929	0.00%
2023/07/25	0	90.10	0	0.00	90.70	0	934	0.00%
2023/07/19	1	91.80	0	0.00	91.80	1	923	0.11%
2023/07/18	6	94.58	0	94.20	93.90	6	914	0.66%
2023/07/17	3	93.80	1.2	95.20	95.50	1.8	907	0.20%
2023/07/13	1	93.30	0.2	94.01	93.40	0.8	906	0.09%
2023/07/12	0	93.30	0	0.00	92.90	0	900	0.00%
2023/07/11	0	0.00	0	93.40	93.40	0	910	0.00%
2023/07/07	1	93.30	1	93.20	93.20	0	945	0.00%
2023/07/06	7	94.73	10	94.91	94.10	-3	943	-0.32%
2023/07/05	2	96.90	0	0.00	96.80	2	924	0.22%
2023/07/04	3	97.10	1	97.60	98.00	2	907	0.22%
2023/07/03	0	0.00	1	95.30	95.20	-1	880	-0.11%
2023/06/30	2	94.90	3	95.20	95.10	-1	878	-0.11%
2023/06/28	2	92.65	0	0.00	93.10	2	872	0.23%
2023/06/27	0	0.00	5	93.30	93.00	-5	877	-0.57%
2023/06/21	0	0.00	1	93.70	93.90	-1	877	-0.11%
2023/06/20	0	0.00	10.3	93.56	93.50	-10.3	877	-1.17%
2023/06/19	2	93.40	0	0.00	93.00	2	877	0.23%
2023/06/16	0	94.90	0	0.00	94.20	0	867	0.00%
2023/06/15	1	94.50	0	0.00	94.90	1	853	0.12%
2023/06/14	8.2	93.84	8	93.00	93.80	0.2	836	0.02%
2023/06/13	2	97.10	9.3	97.01	97.30	-7.3	763	-0.95%
2023/06/12	16.2	98.02	5	97.01	98.40	11.3	721	1.56%
2023/06/09	16	93.81	4	94.00	93.90	12	660	1.82%
2023/06/08	0	0.00	9	93.08	92.10	-9	641	-1.40%
2023/06/07	8	92.50	2	92.55	92.70	6	647	0.93%
2023/06/06	7	92.20	4	92.40	91.80	3	652	0.46%
2023/06/05	2	91.30	0	0.00	91.30	2	662	0.30%
2023/06/01	0.5	91.00	3	90.00	91.60	-2.5	661	-0.38%
2023/05/29	3	88.27	0	0.00	88.60	3	664	0.45%
2023/05/19	0	0.00	1	88.30	89.10	-1	696	-0.14%
2023/05/18	1	87.80	1	88.20	88.10	0	690	0.00%
2023/05/17	0	0.00	2	87.20	87.40	-2	688	-0.29%
2023/05/12	0	0.00	0	86.73	86.70	0	692	0.00%
2023/05/11	0	0.00	0	87.40	85.80	0	693	0.00%
2023/05/09	2	86.90	0	0.00	86.90	2	701	0.29%
2023/05/08	1	86.90	0	0.00	86.90	1	708	0.14%
2023/05/02	0	0.00	0	86.40	85.70	0	730	0.00%
2023/04/28	1	86.00	0	0.00	86.10	1	737	0.14%
2023/04/27	0	86.70	0	87.10	87.10	0	729	0.00%
2023/04/21	0	87.50	0	88.40	86.80	0	711	0.00%
2023/04/20	0	0.00	0	88.45	88.10	0	709	0.00%
2023/04/19	0	0.00	0.3	89.56	88.70	-0.3	709	-0.04%
2023/04/18	0	0.00	2.1	90.54	89.50	-2.1	703	-0.30%
2023/04/17	0	0.00	0	91.00	90.80	0	691	0.00%
2023/04/14	0	0.00	0	90.80	91.00	0	690	0.00%
2023/04/13	0	0.00	0.1	91.02	90.50	-0.1	680	-0.02%
2023/04/12	0	90.25	1.2	90.65	91.00	-1.2	666	-0.18%
2023/04/11	0	89.56	0	0.00	89.60	0	638	0.00%
2023/04/10	0	0.00	1	89.00	89.10	-1	630	-0.16%
2023/04/07	0.1	87.51	0	0.00	88.10	0.1	622	0.02%
2023/04/06	0.1	88.01	0	0.00	88.40	0.1	619	0.02%
2023/03/30	0	88.30	0	0.00	88.00	0	621	0.00%
2023/03/29	0.2	87.80	0	0.00	88.30	0.2	624	0.03%
2023/03/28	0.1	88.50	1	87.50	87.40	-0.9	627	-0.14%
2023/03/27	0.1	89.00	0	0.00	89.20	0.1	625	0.02%
2023/03/24	0.1	88.40	0	88.90	88.80	0.1	631	0.02%
2023/03/23	1	87.50	0	0.00	88.00	1	622	0.16%
2023/03/21	0	87.00	0	0.00	86.90	0	622	0.00%
2023/03/17	1	85.00	0	0.00	85.40	1	633	0.16%
2023/03/16	0	84.60	0	0.00	84.30	0	627	0.00%
2023/03/15	0	0.00	0	86.10	85.30	0	642	0.00%
2023/03/14	0	86.00	0	0.00	85.50	0	726	0.00%
2023/03/13	1	84.60	0	0.00	86.40	1	738	0.14%
2023/03/10	0	87.27	0.3	87.60	86.40	-0.3	752	-0.04%
2023/03/09	1	89.29	0	0.00	88.40	1	749	0.14%
2023/03/08	0	88.90	3	88.80	88.80	-3	758	-0.40%
2023/03/07	0	87.20	0	0.00	87.20	0	759	0.00%
2023/03/06	0	0.00	1	86.60	86.90	-1	752	-0.13%
2023/03/03	0	86.60	0	0.00	86.00	0	752	0.00%
2023/03/02	1	86.50	1	86.60	86.50	0	751	0.00%
2023/03/01	1	85.90	1	85.50	86.90	0	744	0.00%
2023/02/24	1	85.60	3	85.40	85.20	-2	732	-0.27%
2023/02/23	0	84.25	0	0.00	84.40	0	728	0.00%
2023/02/22	0	0.00	1	83.60	84.00	-1	743	-0.13%
2023/02/21	1	84.50	0	0.00	84.40	1	761	0.13%
2023/02/20	0	0.00	3	84.87	84.80	-3	773	-0.39%
2023/02/17	0.1	84.00	0.2	84.00	84.00	-0.2	775	-0.02%
2023/02/16	0	0.00	1	83.30	83.70	-1	792	-0.13%
2023/02/15	0	83.40	0	0.00	83.30	0	820	0.00%
2023/02/14	0	83.60	0	0.00	83.70	0	850	0.00%
2023/02/13	1	83.80	0	0.00	83.50	1	917	0.11%
2023/02/10	0	82.90	0	0.00	82.90	0	927	0.00%
2023/02/06	0	83.80	1	83.80	84.00	-1	946	-0.11%
2023/02/03	0	83.14	0	0.00	83.30	0	948	0.00%
2023/02/02	0.1	82.50	4	82.65	82.90	-3.9	956	-0.41%
2023/02/01	0	81.70	0	0.00	81.40	0	994	0.00%
2023/01/31	0	0.00	2	81.50	81.30	-2	992	-0.20%
2023/01/17	2.3	79.13	0	0.00	79.20	2.3	1,005	0.23%
2023/01/16	0	0.00	2	79.90	79.50	-2	1,013	-0.20%
2023/01/12	0.1	80.40	0.1	80.10	79.70	-0.1	1,070	0.00%
2023/01/09	1	79.20	2	79.95	80.00	-1	1,190	-0.08%
2023/01/06	0.1	79.50	0	0.00	79.00	0.1	1,236	0.01%
2023/01/04	1	79.70	1	79.30	79.30	0	1,273	0.00%
2023/01/03	0	80.80	0	0.00	80.70	0	1,284	0.00%
2022/12/22	3	79.00	0	0.00	79.00	3	1,451	0.21%
2022/12/15	2	80.10	1	80.30	80.10	1	1,538	0.07%
2022/12/14	3	80.67	1	81.00	81.00	2	1,575	0.13%
2022/12/13	1	80.60	0	0.00	80.40	1	1,583	0.06%
2022/12/09	2	81.55	0	0.00	81.10	2	1,645	0.12%
2022/12/08	1	81.90	1	82.00	82.10	0	1,730	0.00%
2022/12/07	3	81.33	2	81.00	81.00	1	1,760	0.06%
2022/12/06	8.2	82.76	6	81.62	81.40	2.2	1,799	0.12%
2022/12/05	0	88.70	4	88.60	88.90	-4	1,749	-0.23%
2022/12/02	2	89.75	4	89.43	89.80	-2	1,787	-0.11%
2022/12/01	3	88.50	1	88.40	88.40	2	1,828	0.11%
2022/11/30	1	88.50	0	0.00	88.00	1	1,895	0.05%
2022/11/29	3	86.91	6	87.95	88.90	-3	1,877	-0.16%
2022/11/28	0	0.00	4	85.05	85.70	-4	1,851	-0.22%
2022/11/25	4	85.93	3	85.67	85.10	1	1,866	0.05%
2022/11/21	1	85.90	4	87.13	87.30	-3	1,870	-0.16%
2022/11/18	1	87.20	0	0.00	85.50	1	1,880	0.05%
2022/11/17	2	86.80	3	87.00	87.20	-1	1,891	-0.05%
2022/11/16	1	84.80	2	85.60	85.50	-1	1,896	-0.05%
2022/11/14	2	85.55	38	85.70	86.10	-36	1,893	-1.90%
2022/11/11	41	85.49	2.1	84.70	84.70	38.9	1,883	2.07%
2022/11/10	2	85.40	4	84.57	84.00	-2	1,870	-0.11%
2022/11/09	3	84.80	4	83.95	84.90	-1	1,867	-0.05%
2022/11/08	0	0.00	10	82.50	81.50	-10	1,814	-0.55%
2022/11/07	6	81.42	2	81.00	81.00	4	1,826	0.22%
2022/11/04	0	0.00	1	80.20	80.20	-1	1,851	-0.05%
2022/11/03	1	79.70	15	80.03	80.80	-14	1,854	-0.76%
2022/11/02	3.1	80.50	3	80.50	80.50	0.1	1,865	0.01%
2022/11/01	1.2	79.30	4	80.20	80.20	-2.9	1,872	-0.15%
2022/10/31	11.1	79.22	2	78.90	78.70	9	1,883	0.48%
2022/10/28	9	80.62	5	77.96	78.00	4	1,891	0.21%
2022/10/25	2	82.55	0	0.00	82.00	2	1,999	0.10%
2022/10/24	2	86.10	1	84.59	84.00	1	2,031	0.05%
2022/10/21	4	85.33	1	84.30	84.30	3	2,019	0.15%
2022/10/20	2	86.05	2	87.40	86.60	0	1,997	0.00%
2022/10/19	1	88.90	1	90.80	88.50	0	1,961	0.00%
2022/10/18	4	89.33	3	89.87	89.50	1	1,922	0.05%
2022/10/17	3	85.30	2	86.35	86.40	1	1,875	0.05%
2022/10/14	0	89.60	5.1	89.68	90.00	-5.1	1,834	-0.28%
2022/10/13	1	87.00	2	83.40	83.40	-1	1,788	-0.06%
2022/10/12	1	84.80	0.2	85.00	86.20	0.8	1,769	0.05%
2022/10/11	1	87.00	1	87.00	86.70	0	1,749	0.00%
2022/10/07	0.1	90.40	1	89.80	89.30	-0.9	1,736	-0.05%
2022/10/06	1.1	89.23	1	90.20	90.10	0.1	1,712	0.01%
2022/10/05	0	88.10	0	0.00	88.20	0	1,678	0.00%
2022/10/04	0	0.00	1	84.00	84.40	-1	1,644	-0.06%
2022/10/03	1	83.20	1	82.40	82.60	0	1,635	0.00%
2022/09/30	1	84.10	1	84.20	85.20	0	1,612	0.00%
2022/09/28	0	85.00	0	0.00	84.80	0	1,587	0.00%
2022/09/27	1	87.40	0	0.00	88.20	1	1,583	0.06%
2022/09/26	3	86.13	2	86.02	85.00	1	1,566	0.06%
2022/09/23	3	90.17	5	90.62	89.50	-2	1,542	-0.13%
2022/09/22	1	89.10	1.2	89.42	89.40	-0.2	1,526	-0.01%
2022/09/21	0	0.00	2	90.15	89.40	-2	1,505	-0.13%
2022/09/20	2	91.95	1	91.80	91.80	1	1,457	0.07%
2022/09/19	3	91.60	0	0.00	91.50	3	1,448	0.21%
2022/09/16	3	92.90	3	92.70	92.30	0	1,426	0.00%
2022/09/15	3	91.83	3	90.97	91.50	0	1,379	0.00%
2022/09/14	1	88.70	1.2	91.37	90.80	-0.2	1,283	-0.02%
2022/09/13	1	91.50	2	91.35	91.70	-1	1,242	-0.08%
2022/09/12	19	89.88	5	89.78	89.10	14	1,189	1.18%
2022/09/08	1	88.60	4	88.50	89.20	-3	1,155	-0.26%
2022/09/07	0	0.00	1	86.10	88.40	-1	1,104	-0.09%
2022/09/06	1	87.96	8	86.45	87.60	-7	1,043	-0.67%
2022/09/05	0	83.60	0	0.00	82.10	0	963	0.00%
2022/09/02	0	0.00	1	84.10	84.10	-1	958	-0.10%
2022/09/01	1.1	84.62	4	83.85	85.00	-2.9	950	-0.31%
2022/08/31	4	84.18	1	84.70	84.40	3	931	0.32%
2022/08/30	1	79.60	1	81.50	81.50	0	908	0.00%
2022/08/29	2	79.10	2	80.30	79.90	0	912	0.00%
2022/08/26	0	0.00	1	81.10	81.10	-1	906	-0.11%
2022/08/25	3	80.67	1	80.70	80.70	2	901	0.22%
2022/08/24	5	83.26	42	83.40	83.40	-37	875	-4.23%
2022/08/23	3	82.90	1	82.60	82.60	2	851	0.23%
2022/08/22	0	0.00	1	86.10	85.40	-1	827	-0.12%
2022/08/19	1.3	86.10	1	85.90	85.90	0.3	813	0.04%
2022/08/16	0	0.00	5	85.32	86.40	-5	779	-0.64%
2022/08/15	0	0.00	1.6	83.40	83.50	-1.6	750	-0.21%
2022/08/12	1	85.30	0.5	84.50	84.60	0.5	735	0.06%
2022/08/11	2	84.50	2.1	83.97	84.80	-0.1	712	-0.01%
2022/08/10	0	0.00	1	83.00	83.00	-1	676	-0.15%
2022/08/08	2	82.00	1	82.30	82.00	1	654	0.15%
2022/08/05	0	0.00	2	82.25	82.20	-2	643	-0.31%
2022/08/04	1.2	81.58	1	79.50	80.50	0.2	624	0.03%
2022/08/03	1	81.40	0	0.00	80.50	1	598	0.17%
2022/08/02	0	80.90	0	0.00	80.20	0	572	0.00%
2022/08/01	7	82.21	5	83.02	83.20	2	535	0.37%
2022/07/29	2	77.95	8	78.62	80.70	-6	436	-1.38%
2022/07/22	0	0.00	0	75.30	74.80	0	410	0.00%
2022/07/21	0	75.00	0	0.00	75.50	0	415	0.00%
2022/07/20	0	73.80	1	74.60	74.20	-1	413	-0.24%
2022/07/19	0	0.00	0	73.90	73.70	0	413	0.00%
2022/07/01	2	74.50	0	0.00	72.10	2	368	0.54%
2022/06/30	0	0.00	2	78.10	76.90	-2	357	-0.56%
2022/06/24	0	0.00	0	79.21	79.10	0	366	-0.01%
2022/06/23	0	0.00	0	78.10	78.20	0	366	0.00%
2022/06/20	1	78.50	0	0.00	78.10	1	365	0.27%
2022/06/17	0	0.00	0.3	80.50	80.60	-0.3	358	-0.07%
2022/06/16	1	80.80	0	0.00	80.20	1	361	0.28%
2022/06/08	0	0.00	1	83.00	82.90	-1	396	-0.25%
2022/05/25	0	0.00	2	80.50	80.20	-2	436	-0.46%
2022/05/23	0	0.00	0	80.00	79.50	0	459	0.00%
2022/05/18	0.1	79.70	0	0.00	79.40	0.1	476	0.02%
2022/05/17	0	0.00	0	78.80	78.90	0	479	0.00%
2022/05/16	0	0.00	1	78.50	78.50	-1	488	-0.20%
2022/05/13	3	79.17	0	0.00	79.00	3	496	0.60%
2022/05/12	0.1	80.10	0	0.00	79.00	0.1	524	0.02%
2022/05/09	1	81.01	1	81.00	81.10	0	550	0.00%
2022/05/06	2	82.60	0	0.00	83.20	2	562	0.36%
2022/05/05	0	0.00	1	85.00	83.70	-1	565	-0.18%
2022/05/04	0	0.00	0	83.40	83.50	0	557	0.00%
2022/04/29	1	81.20	0	0.00	82.00	1	557	0.18%
2022/04/26	0	82.00	0	0.00	82.00	0	562	0.00%
2022/04/25	0	0.00	1	81.20	80.90	-1	566	-0.18%
2022/04/22	0	83.50	0	0.00	83.70	0	565	0.00%
2022/04/20	1	83.20	0	0.00	83.30	1	574	0.17%
2022/04/19	0	0.00	0	80.80	81.20	0	575	0.00%
2022/04/18	0	80.80	0	80.80	80.40	0	579	0.00%
2022/04/15	1	80.70	0	81.10	80.50	1	585	0.17%
2022/04/14	0	0.00	0	81.15	80.90	0	608	0.00%
2022/04/13	0.1	81.41	0	0.00	81.40	0.1	614	0.02%
2022/04/12	0	80.91	0	0.00	80.30	0	623	0.00%
2022/04/11	0	83.10	0	0.00	80.50	0	630	0.00%
2022/04/08	0	82.80	0	0.00	82.80	0	629	0.00%
2022/04/06	0	84.90	0	0.00	84.90	0	634	0.00%
2022/03/31	0	85.40	0	0.00	85.50	0	640	0.00%
2022/03/30	0	0.00	1	84.00	84.10	-1	627	-0.16%
2022/03/28	0	83.20	1	82.30	83.00	-1	644	-0.15%
2022/03/22	0	82.60	0	82.80	82.20	0	672	0.00%
2022/03/21	0	82.80	1	82.90	83.20	-1	682	-0.15%
2022/03/18	0	0.00	1	82.90	81.50	-1	699	-0.14%
2022/03/15	0	80.60	0	0.00	80.10	0	858	0.00%
2022/03/14	0	82.18	0	0.00	81.60	0	943	0.00%
2022/03/09	0	0.00	1	80.40	80.50	-1	1,031	-0.10%
2022/03/08	0	80.60	0	0.00	80.40	0	1,069	0.00%
2022/03/07	0	83.17	1	80.71	80.30	-1	1,083	-0.09%
2022/03/04	0	83.50	0	0.00	83.00	0	1,083	0.00%
2022/03/03	0	83.61	2	83.30	83.50	-2	1,103	-0.18%
2022/03/02	0	83.00	2	83.20	83.10	-2	1,122	-0.18%
2022/03/01	0	0.00	0	82.60	82.50	0	1,138	0.00%
2022/02/25	2	82.45	0	0.00	81.60	2	1,138	0.18%
2022/02/24	5	82.62	0	0.00	82.90	5	1,135	0.44%
2022/02/22	0	85.55	0	0.00	85.50	0	1,138	0.00%
2022/02/17	0	85.80	0	0.00	85.20	0	1,183	0.00%
2022/02/15	0.1	85.40	0	85.60	85.00	0.1	1,196	0.01%
2022/02/14	4	85.28	0	0.00	85.00	4	1,194	0.33%
2022/02/11	0	90.10	0.3	89.10	88.60	-0.3	1,171	-0.03%
2022/02/10	0	92.00	1	91.60	91.90	-1	1,160	-0.09%
2022/02/08	0	92.50	0	0.00	92.40	0	1,210	0.00%
2022/02/07	1	88.90	0	0.00	89.00	1	1,246	0.08%
2022/01/26	1	89.10	4	88.95	88.80	-3	1,294	-0.23%
2022/01/24	0	91.40	0	0.00	89.40	0	1,554	0.00%
2022/01/21	1	90.30	1	90.30	89.90	0	1,572	0.00%
2022/01/20	1	90.80	0	91.50	91.10	1	1,607	0.06%
2022/01/18	0	0.00	0	92.10	91.70	0	1,650	0.00%
2022/01/14	0	0.00	2	90.30	90.30	-2	1,670	-0.12%
2022/01/13	1.1	91.03	0	0.00	91.20	1.1	1,716	0.06%
2022/01/11	0	0.00	2	92.00	91.10	-2	1,767	-0.11%
2022/01/07	4	93.85	0.1	92.30	91.90	3.9	1,785	0.22%
2022/01/06	0.3	94.03	1	94.00	94.60	-0.7	1,785	-0.04%
2022/01/05	1	94.30	0	0.00	94.20	1	1,793	0.06%
2021/12/30	4	94.55	0	0.00	94.40	4	1,820	0.22%
2021/12/28	1	93.90	1	94.80	94.90	0	1,842	0.00%
2021/12/23	1	95.10	1	94.80	94.90	0	1,881	0.00%
2021/12/22	0	0.00	1	94.30	94.20	-1	1,889	-0.05%
2021/12/20	0	0.00	1	92.20	92.30	-1	1,891	-0.05%
2021/12/17	1	92.70	2	93.20	93.20	-1	1,888	-0.05%
2021/12/16	1	93.80	1	93.60	93.60	0	1,882	0.00%
2021/12/15	0	0.00	1	93.70	93.90	-1	1,882	-0.05%
2021/12/14	4	94.30	4	93.73	93.80	0	1,888	0.00%
2021/12/13	8	96.64	7.5	95.82	95.70	0.5	1,867	0.03%
2021/12/10	6	98.58	13.2	99.26	98.70	-7.2	1,841	-0.39%
2021/12/09	23	99.97	8.3	99.45	99.30	14.7	1,810	0.81%
2021/12/08	3	97.47	9	97.71	100.50	-6	1,687	-0.36%
2021/12/07	1	95.40	0	0.00	94.90	1	1,605	0.06%
2021/12/06	2	93.00	2	93.70	93.70	0	1,585	0.00%
2021/12/03	3	94.77	3	94.90	94.50	0	1,579	0.00%
2021/12/02	1	94.80	4	94.65	96.00	-3	1,524	-0.20%
2021/12/01	2	93.50	1	93.90	93.90	1	1,489	0.07%
2021/11/29	0	0.00	1	91.00	91.30	-1	1,469	-0.07%
2021/11/26	7	92.99	6	92.30	92.30	1	1,453	0.07%
2021/11/25	0	0.00	1	94.20	94.90	-1	1,439	-0.07%
2021/11/24	1	92.70	1	92.40	92.40	0	1,430	0.00%
2021/11/23	0	0.00	10	92.80	92.90	-10	1,445	-0.69%
2021/11/18	1	93.40	3	92.63	92.50	-2	1,450	-0.14%
2021/11/17	5	94.68	1	93.60	93.40	4	1,443	0.28%
2021/11/16	1	93.00	2.1	93.08	93.20	-1.1	1,410	-0.08%
2021/11/15	2	92.95	0	0.00	92.70	2	1,416	0.14%
2021/11/12	0	0.00	1	92.30	92.50	-1	1,411	-0.07%
2021/11/10	1	93.70	0	0.00	93.60	1	1,412	0.07%
2021/11/08	3	93.13	3	92.70	92.50	0	1,400	0.00%
2021/11/04	1	96.00	1	95.40	95.40	0	1,376	0.00%
2021/11/03	1	95.38	4	94.13	95.00	-3	1,342	-0.22%
2021/11/02	16.1	94.24	2.5	93.92	95.70	13.6	1,299	1.05%
2021/11/01	3	87.43	4	89.55	90.40	-1	1,126	-0.09%
2021/10/29	2	82.11	1.8	82.11	82.20	0.2	1,068	0.02%
2021/10/28	1	83.40	3	82.90	83.10	-2	1,069	-0.19%
2021/10/25	2	79.95	0.5	79.80	80.60	1.5	1,052	0.14%
2021/10/22	1	80.60	0	0.00	80.50	1	1,068	0.09%
2021/10/21	2	83.10	2	83.50	81.30	0	1,111	0.00%
2021/10/19	0	0.00	2.1	80.81	81.00	-2.1	1,053	-0.20%
2021/10/18	3	77.37	0	0.00	77.30	3	1,021	0.29%
2021/10/14	2	79.40	1	80.80	79.20	1	1,040	0.10%
2021/10/13	1	82.50	1	82.50	82.00	0	1,051	0.00%
2021/10/08	1	85.60	0	0.00	85.30	1	1,091	0.09%
2021/10/07	13	83.44	0	0.00	85.10	13	1,189	1.09%
2021/10/06	0	83.50	0	0.00	82.30	0	1,264	0.00%
2021/10/04	0	85.20	7	83.74	83.00	-7	1,247	-0.56%
2021/10/01	4	85.30	0	0.00	84.70	4	1,238	0.32%
2021/09/29	6	89.43	1	89.30	89.00	5	1,212	0.41%
2021/09/28	2	92.10	0	0.00	92.20	2	1,201	0.17%
2021/09/24	3	93.50	5	94.00	93.20	-2	1,198	-0.17%
2021/09/23	1	93.80	0	0.00	93.10	1	1,210	0.08%
2021/09/14	0	95.60	1	95.70	95.10	-1	1,224	-0.08%
2021/09/10	0	95.80	0	0.00	95.20	0	1,230	0.00%
2021/09/09	1	95.20	0	0.00	95.30	1	1,233	0.08%
2021/09/06	0	0.00	4	98.20	98.00	-4	1,246	-0.32%
2021/09/03	0	0.00	2	99.80	99.10	-2	1,250	-0.16%
2021/09/02	0	99.00	0	0.00	99.00	0	1,254	0.00%
2021/08/27	4	97.60	2.2	98.31	97.10	1.9	1,248	0.15%
2021/08/26	1	99.20	0.2	99.00	98.90	0.9	1,232	0.07%
2021/08/25	1	100.50	1	99.70	99.90	0	1,238	0.00%
2021/08/24	2	104.50	0	0.00	103.50	2	1,237	0.16%
2021/08/16	0	0.00	1	107.50	104.50	-1	1,222	-0.08%
2021/08/13	0	0.00	0.5	109.00	108.00	-0.5	1,217	-0.04%
2021/08/11	3	110.00	1	110.50	109.00	2	1,235	0.16%
2021/08/09	0	0.00	2	109.50	109.00	-2	1,280	-0.16%
2021/08/05	0	0.00	1	111.00	112.00	-1	1,313	-0.08%
2021/08/04	4	111.50	0	0.00	112.50	4	1,353	0.30%
2021/08/03	3	112.67	0	0.00	113.50	3	1,366	0.22%
2021/08/02	1	110.50	2	112.50	112.50	-1	1,362	-0.07%
2021/07/30	0	0.00	1	111.00	111.00	-1	1,374	-0.07%
2021/07/29	0.3	112.50	0	0.00	112.50	0.3	1,438	0.02%
2021/07/27	3	112.33	4	113.00	112.50	-1	1,535	-0.07%
2021/07/26	1	107.50	1	108.00	108.00	0	1,534	0.00%
2021/07/21	2	107.50	1	105.50	107.50	1	1,544	0.06%
2021/07/20	1	107.50	1	108.00	107.50	0	1,550	0.00%
2021/07/19	1	108.00	0	0.00	108.50	1	1,580	0.06%
2021/07/16	1	111.50	0	0.00	111.00	1	1,594	0.06%
2021/07/15	2	113.50	1	113.50	113.50	1	1,593	0.06%
2021/07/14	10	117.35	11	118.36	117.00	-1	1,586	-0.06%
2021/07/13	9	113.34	5.4	113.57	115.50	3.6	1,496	0.24%
2021/07/09	1	104.50	0	0.00	105.00	1	1,466	0.07%
2021/07/07	1	105.00	0	0.00	104.50	1	1,494	0.07%
2021/07/05	1	105.00	0	0.00	106.00	1	1,505	0.07%
2021/07/02	0	0.00	0.1	105.00	105.00	-0.1	1,517	-0.01%
2021/07/01	1	105.04	0	0.00	104.50	1	1,550	0.07%
2021/06/28	1	108.00	0	0.00	106.50	1	1,563	0.06%
2021/06/21	0	0.00	2	105.50	105.50	-2	1,624	-0.12%
2021/06/17	1	105.00	0	0.00	107.00	1	1,677	0.06%
2021/06/16	1	105.50	0	0.00	105.50	1	1,716	0.06%
2021/06/15	0	106.50	0	0.00	106.50	0	1,750	0.00%
2021/06/11	1	107.00	0	0.00	106.00	1	1,760	0.06%
2021/06/04	0	0.00	1	106.50	106.50	-1	1,765	-0.06%
2021/06/03	1	105.50	1	106.00	105.50	0	1,777	0.00%
2021/06/02	1	107.50	0	0.00	106.50	1	1,808	0.06%
2021/05/28	1.1	106.50	0	105.50	107.00	1.1	1,909	0.06%
2021/05/27	0	0.00	1	105.00	105.00	-1	1,948	-0.05%
2021/05/26	0	0.00	10	105.50	105.50	-10	2,001	-0.50%
2021/05/25	0	106.50	1	106.00	106.50	-1	2,038	-0.05%
2021/05/20	1	105.50	2	102.75	102.00	-1	2,049	-0.05%
2021/05/14	1	102.00	0	0.00	101.50	1	1,995	0.05%
2021/05/13	0	0.00	2	104.50	103.50	-2	1,984	-0.10%
2021/05/12	0.5	99.00	8	99.00	100.00	-7.5	1,974	-0.38%
2021/05/11	2	102.25	1	101.50	103.00	1	1,949	0.05%
2021/05/07	81	108.96	0	0.00	109.00	81	1,943	4.17%
2021/05/06	19	103.66	89	102.08	105.50	-70	1,928	-3.63%
2021/05/05	19	106.27	29	106.81	105.50	-10	1,863	-0.53%
2021/05/04	3	117.83	3	116.00	116.00	0	1,771	0.00%
2021/05/03	2	119.50	59	121.37	121.50	-57	1,744	-3.27%
2021/04/29	0	0.00	1	126.00	126.50	-1	1,714	-0.06%
2021/04/28	1	125.50	1	125.00	125.00	0	1,729	0.00%
2021/04/27	0	127.50	0	0.00	127.00	0	1,737	0.00%
2021/04/26	4	126.13	6	126.33	127.50	-2	1,773	-0.11%
2021/04/23	11	122.05	1	122.50	122.50	10	1,783	0.56%
2021/04/22	6	123.44	0	0.00	124.50	6	1,819	0.33%
2021/04/21	1	127.50	0	128.00	127.00	1	1,840	0.05%
2021/04/20	2	127.00	1	127.50	127.00	1	1,849	0.05%
2021/04/19	3	128.01	6	128.08	128.00	-3	1,861	-0.16%
2021/04/16	10.1	129.01	2	129.00	129.00	8.1	1,852	0.43%
2021/04/15	0	0.00	2	131.50	131.00	-2	1,829	-0.11%
2021/04/14	8.4	130.56	2	131.25	131.00	6.4	1,864	0.34%
2021/04/13	0.3	132.50	0	0.00	131.50	0.3	1,889	0.02%
2021/04/12	6	132.58	1	133.00	132.50	5	1,887	0.27%
2021/04/09	0	0.00	1	134.00	133.50	-1	1,895	-0.05%
2021/04/08	2	132.50	1	134.00	134.00	1	1,888	0.05%
2021/04/07	5	133.01	1	134.50	133.50	4	1,876	0.22%
2021/04/06	4	134.00	0	0.00	133.50	4	1,849	0.22%
2021/04/01	0.1	133.50	0	0.00	133.00	0.1	1,848	0.00%
2021/03/30	0.1	134.98	0	0.00	134.50	0.1	1,863	0.01%
2021/03/29	0	134.50	0	0.00	134.00	0	1,866	0.00%
2021/03/26	0	134.00	3	133.17	134.00	-3	1,865	-0.16%
2021/03/25	2	132.01	1	131.50	131.50	1	1,877	0.06%
2021/03/23	4	131.75	0	0.00	131.50	4	1,865	0.21%
2021/03/22	2	133.00	0	0.00	132.50	2	1,862	0.11%
2021/03/19	13.4	136.39	0.1	137.00	133.00	13.3	1,858	0.72%
2021/03/18	1	137.00	1	137.00	138.50	0	1,841	0.00%
2021/03/17	8	134.50	0	0.00	135.00	8	1,852	0.43%
2021/03/16	39	135.00	1	134.50	135.50	38	1,874	2.03%
2021/03/11	0	0.00	1	133.00	133.00	-1	2,068	-0.05%
2021/03/09	1.2	133.00	0	0.00	132.50	1.2	2,161	0.05%
2021/03/08	2	133.50	0	134.04	133.00	2	2,181	0.09%
2021/03/05	0.2	135.51	0	0.00	135.00	0.2	2,216	0.01%
2021/03/04	1	136.00	0	0.00	136.00	1	2,226	0.04%
2021/03/03	14	139.36	2	140.00	139.00	12	2,203	0.55%
2021/03/02	5	136.60	1	137.00	137.00	4	2,131	0.19%
2021/02/26	3	132.33	4	135.75	137.00	-1	2,103	-0.05%
2021/02/25	6.2	134.01	1	133.50	133.00	5.2	2,066	0.25%
2021/02/24	1	136.50	1	136.50	136.00	0	2,045	0.00%
2021/02/23	1	136.50	1	137.00	136.50	0	2,067	0.00%
2021/02/22	1	135.50	0	0.00	136.50	1	2,075	0.05%
2021/02/17	0	0.00	0	133.00	132.50	0	2,113	0.00%
2021/02/05	0	0.00	6	131.50	131.50	-6	2,115	-0.28%
2021/02/04	3	131.33	1	131.00	131.00	2	2,121	0.09%
2021/02/03	1	132.50	1	131.50	132.50	0	2,129	0.00%
2021/02/02	35.1	134.43	2	133.50	133.00	33.1	2,120	1.56%
2021/02/01	1	134.50	0	0.00	134.00	1	2,115	0.05%
2021/01/29	1	137.50	0	0.00	135.50	1	2,145	0.05%
2021/01/28	2	134.50	0	0.00	133.50	2	2,137	0.09%
2021/01/27	6	135.42	6	135.00	134.50	0	2,153	0.00%
2021/01/26	2	136.25	1	136.50	135.50	1	2,169	0.05%
2021/01/25	1.4	134.86	1	136.00	137.00	0.4	2,213	0.02%
2021/01/22	0	135.00	0	0.00	134.50	0	2,303	0.00%
2021/01/21	2	134.98	0	0.00	133.50	2	2,314	0.09%
2021/01/20	1	134.00	0	0.00	134.50	1	2,321	0.04%
2021/01/19	12	136.71	1	138.00	137.00	11	2,306	0.48%
2021/01/18	1	140.00	0	0.00	139.50	1	2,288	0.04%
2021/01/15	1	136.00	2	135.50	136.00	-1	2,248	-0.04%
2021/01/14	7.6	139.71	3	140.00	140.00	4.6	2,191	0.21%
2021/01/13	4.4	142.83	4	143.00	142.50	0.4	2,213	0.02%
2021/01/12	2	143.25	4	143.00	142.50	-2	2,195	-0.09%
2021/01/11	7	147.29	0	0.00	147.00	7	2,171	0.32%
2021/01/08	6	150.00	0	0.00	147.50	6	2,221	0.27%
2021/01/07	4	149.25	3	150.50	149.00	1	2,203	0.05%
2021/01/06	3	148.50	13	149.77	149.00	-10	2,173	-0.46%
2021/01/04	0.3	148.17	0	0.00	148.00	0.3	2,206	0.01%
2020/12/31	1	146.50	0	0.00	146.50	1	2,276	0.04%
2020/12/30	0	0.00	9	147.06	146.50	-9	2,299	-0.39%
2020/12/29	0	0.00	1	147.50	147.50	-1	2,329	-0.04%
2020/12/28	1	147.00	0	0.00	147.50	1	2,347	0.04%
2020/12/25	1	147.00	0	0.00	147.50	1	2,343	0.04%
2020/12/24	0	0.00	24	150.00	146.50	-24	2,344	-1.02%
2020/12/23	4	147.50	3	148.50	148.00	1	2,321	0.04%
2020/12/21	0	148.50	11	150.32	147.00	-11	2,358	-0.47%
2020/12/18	1.2	149.25	1	151.00	151.00	0.2	2,343	0.01%
2020/12/16	1	150.50	0	0.00	150.00	1	2,341	0.04%
2020/12/15	1	147.00	2	147.00	147.00	-1	2,323	-0.04%
2020/12/14	6	150.75	0	0.00	150.50	6	2,306	0.26%
2020/12/11	1.1	148.55	1	149.50	150.50	0.1	2,306	0.00%
2020/12/10	1	150.00	1	150.00	149.00	0	2,271	0.00%
2020/12/09	0	0.00	3	152.33	151.00	-3	2,279	-0.13%
2020/12/08	9	151.39	0	0.00	149.50	9	2,258	0.40%
2020/12/07	3	150.33	9	150.94	152.00	-6	2,224	-0.27%
2020/12/04	4	146.50	2	146.00	146.00	2	2,121	0.09%
2020/12/03	7	146.50	12	147.38	146.50	-5	2,129	-0.23%
2020/12/01	1	143.00	15	143.77	145.50	-14	2,103	-0.67%
2020/11/30	0	0.00	16	141.03	141.50	-16	2,129	-0.75%
2020/11/26	3	139.50	0	0.00	139.50	3	2,215	0.14%
2020/11/25	11	140.59	0	0.00	140.00	11	2,231	0.49%
2020/11/24	13.1	141.42	1	141.00	140.50	12.1	2,254	0.54%
2020/11/23	1	141.50	0	0.00	141.50	1	2,278	0.04%
2020/11/20	1.1	141.14	1	141.50	141.00	0.1	2,321	0.00%
2020/11/19	0.4	143.38	0	0.00	142.50	0.4	2,341	0.02%
2020/11/18	0	0.00	1	144.50	144.00	-1	2,360	-0.04%
2020/11/16	0	0.00	7	142.07	141.00	-7	2,467	-0.28%
2020/11/13	0	0.00	1	140.50	140.50	-1	2,574	-0.04%
2020/11/12	1	140.50	0	0.00	140.00	1	2,587	0.04%
2020/11/11	1	140.50	0	0.00	140.50	1	2,600	0.04%
2020/11/09	0	0.00	0.1	143.00	141.00	-0.1	2,641	0.00%
2020/11/06	8	140.31	0	0.00	140.50	8	2,657	0.30%
2020/11/05	0	139.00	6	140.50	140.50	-6	2,682	-0.22%
2020/11/04	11.2	139.13	0	0.00	139.50	11.2	2,709	0.41%
2020/11/03	2	139.00	0	0.00	139.00	2	2,749	0.07%
2020/11/02	7.1	138.51	5	139.00	138.00	2.1	2,834	0.07%
2020/10/30	11.1	141.14	2	140.25	141.00	9.1	2,889	0.31%
2020/10/29	2	145.50	7	145.50	145.00	-5	3,050	-0.16%
2020/10/28	2.1	147.57	0	0.00	147.50	2.1	3,223	0.07%
2020/10/26	5	149.10	0	0.00	149.00	5	3,469	0.14%
2020/10/23	1	152.50	2	152.25	152.00	-1	3,483	-0.03%
2020/10/22	2	152.00	0	0.00	152.00	2	3,569	0.06%
2020/10/21	5	154.70	6	154.67	153.00	-1	3,610	-0.03%
2020/10/19	3	153.17	1	152.00	152.00	2	3,835	0.05%
2020/10/16	2	153.50	4	153.63	153.00	-2	4,016	-0.05%
2020/10/12	1	151.00	3.1	152.81	151.00	-2.1	4,179	-0.05%
2020/10/08	7	149.86	3	148.67	148.50	4	4,120	0.10%
2020/10/07	3	153.00	2	153.00	154.50	1	4,067	0.02%
2020/10/06	1	153.50	5	152.00	153.50	-4	4,058	-0.10%
2020/10/05	1	150.00	0	0.00	150.00	1	4,050	0.02%
2020/09/30	5	147.50	0	0.00	148.00	5	4,066	0.12%
2020/09/29	1	147.00	1	147.50	146.50	0	4,098	0.00%
2020/09/25	3	141.50	3	144.00	144.00	0	4,167	0.00%
2020/09/24	3	148.50	0	0.00	144.00	3	4,174	0.07%
2020/09/23	2	151.00	0	0.00	151.00	2	4,180	0.05%
2020/09/21	0	0.00	3	154.67	154.00	-3	4,281	-0.07%
2020/09/18	1	155.00	0	0.00	156.50	1	4,326	0.02%
2020/09/16	0	0.00	1	156.50	156.50	-1	4,366	-0.02%
2020/09/15	1	157.50	0	0.00	158.00	1	4,370	0.02%
2020/09/14	0	0.00	2	156.75	156.00	-2	4,406	-0.05%
2020/09/11	3	152.33	0	153.50	152.00	3	4,392	0.07%
2020/09/10	0	0.00	2	155.25	152.50	-2	4,408	-0.05%
2020/09/09	0	0.00	1	151.50	154.00	-1	4,403	-0.02%
2020/09/08	0	0.00	1	151.50	153.50	-1	4,408	-0.02%
2020/09/07	6	151.58	0	0.00	149.50	6	4,410	0.14%
2020/09/04	21	154.98	8	154.50	154.50	13	4,422	0.29%
2020/09/03	12	157.75	15	156.93	156.50	-3	4,455	-0.07%
2020/09/02	10	152.00	24	153.25	153.50	-14	4,381	-0.32%
2020/09/01	5	149.50	10	149.00	149.50	-5	4,363	-0.11%
2020/08/31	7	156.36	5	156.00	154.00	2	4,329	0.05%
2020/08/28	36	158.79	11	159.36	158.00	25	4,329	0.58%
2020/08/27	3	156.50	1	157.00	156.50	2	4,325	0.05%
2020/08/26	14	165.43	7	165.00	165.00	7	4,308	0.16%
2020/08/25	7	163.50	9	165.00	165.00	-2	4,266	-0.05%
2020/08/24	0	0.00	3	159.50	160.50	-3	4,239	-0.07%
2020/08/21	1	159.00	6	158.75	158.50	-5	4,244	-0.12%
2020/08/20	11	156.68	6	161.00	155.50	5	4,228	0.12%
2020/08/19	24	168.83	48	167.25	166.50	-24	4,148	-0.58%
2020/08/18	41	164.55	1	164.50	165.50	40	4,039	0.99%
2020/08/14	0	0.00	1	165.50	166.00	-1	4,031	-0.02%
2020/08/12	0	0.00	1	163.00	165.00	-1	3,988	-0.03%
2020/08/11	1	162.00	2	164.00	165.00	-1	3,984	-0.03%
2020/08/10	9	164.67	8	162.94	162.50	1	3,967	0.03%
2020/08/07	6	165.58	9	166.17	167.00	-3	3,969	-0.08%
2020/08/06	9	165.11	33	165.11	164.50	-24	3,908	-0.61%
2020/08/05	17	170.26	16	168.69	169.00	1	3,813	0.03%
2020/08/04	26.1	165.86	32	167.59	168.00	-5.9	3,723	-0.16%
2020/08/03	6	162.25	19	161.21	160.50	-13	3,475	-0.37%
2020/07/31	3	157.00	4	158.38	159.00	-1	3,292	-0.03%
2020/07/30	13	157.88	38	156.57	158.00	-25	3,217	-0.78%
2020/07/29	4	149.00	5	150.50	151.00	-1	3,103	-0.03%
2020/07/28	15	150.50	4	150.87	148.50	11	3,116	0.35%
2020/07/27	1	150.00	6	152.92	152.00	-5	3,106	-0.16%
2020/07/24	5	150.50	1	150.00	151.00	4	3,080	0.13%
2020/07/23	34	151.96	14	151.21	153.00	20	3,019	0.66%
2020/07/22	11	147.95	17	148.21	148.00	-6	2,821	-0.21%
2020/07/21	4	142.25	10	143.00	142.50	-6	2,631	-0.23%
2020/07/20	11	144.14	9	141.06	141.00	2	2,614	0.08%
2020/07/17	1	140.50	3	141.50	141.50	-2	2,484	-0.08%
2020/07/16	0	0.00	6	138.50	138.00	-6	2,480	-0.24%
2020/07/14	0	0.00	6	138.00	137.50	-6	2,536	-0.24%
2020/07/13	0	0.00	1	140.00	140.00	-1	2,517	-0.04%
2020/07/10	2	138.00	1	139.00	138.00	1	2,537	0.04%
2020/07/08	8	140.56	0	0.00	140.00	8	2,518	0.32%
2020/07/07	5	140.80	6	140.50	140.00	-1	2,508	-0.04%
2020/07/06	0	0.00	2	143.50	142.00	-2	2,515	-0.08%
2020/07/03	1	142.00	2.1	142.03	142.50	-1.1	2,514	-0.04%
2020/07/02	5	144.50	1	142.50	143.50	4	2,536	0.16%
2020/07/01	13	143.46	9	143.89	142.50	4	2,496	0.16%
2020/06/30	0	140.00	3	139.00	139.50	-3	2,405	-0.12%
2020/06/29	3	137.33	1	138.50	137.00	2	2,396	0.08%
2020/06/23	0.1	136.00	0	0.00	135.50	0.1	2,387	0.00%
2020/06/22	3	137.17	0	0.00	135.50	3	2,390	0.13%
2020/06/19	1	137.50	2	139.00	136.50	-1	2,416	-0.04%
2020/06/18	3	135.50	2	136.75	137.00	1	2,400	0.04%
2020/06/17	3	136.33	0	0.00	136.50	3	2,399	0.13%
2020/06/16	0	0.00	2	137.00	137.00	-2	2,425	-0.08%
2020/06/15	0	135.50	1	136.00	135.50	-1	2,506	-0.04%
2020/06/12	1	137.50	2	137.75	137.50	-1	2,537	-0.04%
2020/06/11	2	143.00	7.1	141.21	140.50	-5.1	2,568	-0.20%
2020/06/10	18	141.78	17	142.21	142.00	1	2,557	0.04%
2020/06/09	2	137.75	5	138.50	138.00	-3	2,564	-0.12%
2020/06/08	2	138.00	7	137.71	137.00	-5	2,645	-0.19%
2020/06/05	1	138.50	2	138.75	139.00	-1	2,632	-0.04%
2020/06/04	2	137.00	0	0.00	137.00	2	2,656	0.08%
2020/06/03	7	138.07	0	0.00	137.00	7	2,656	0.26%
2020/06/02	22	138.41	5	138.50	138.00	17	2,647	0.64%
2020/06/01	1	137.00	1	137.00	137.00	0	2,645	0.00%
2020/05/29	3	135.33	1	136.50	135.50	2	2,691	0.07%
2020/05/28	0	0.00	3	135.83	135.00	-3	2,727	-0.11%
2020/05/27	1	134.00	2	133.75	134.50	-1	2,722	-0.04%
2020/05/26	2	135.75	6	136.25	134.00	-4	2,750	-0.15%
2020/05/25	1	132.00	0	0.00	133.50	1	2,717	0.04%
2020/05/22	1	131.00	0	0.00	130.00	1	2,725	0.04%
2020/05/19	0	131.50	0	0.00	129.50	0	2,756	0.00%
2020/05/18	1	129.50	0	0.00	129.00	1	2,771	0.04%
2020/05/15	5	132.70	0	0.00	131.50	5	2,762	0.18%
2020/05/14	1	135.00	2	135.00	134.50	-1	2,752	-0.04%
2020/05/13	2	132.25	1	133.50	133.50	1	2,758	0.04%
2020/05/12	3	131.67	1	132.50	132.50	2	2,799	0.07%
2020/05/11	3	134.00	3	132.67	132.50	0	2,901	0.00%
2020/05/08	3	133.67	3	133.67	133.50	0	2,906	0.00%
2020/05/07	3	132.00	4	132.63	132.00	-1	2,955	-0.03%
2020/05/06	2	133.00	0	0.00	131.50	2	2,983	0.07%
2020/05/05	4	133.63	40	133.49	133.00	-36	3,037	-1.19%
2020/05/04	6	135.33	1	135.00	135.00	5	3,062	0.16%
2020/04/30	11	140.14	9	140.00	140.00	2	3,066	0.07%
2020/04/29	6	136.08	3	136.50	136.50	3	3,068	0.10%
2020/04/28	0	136.00	1	136.00	136.00	-1	3,112	-0.03%
2020/04/27	0	0.00	13	134.92	135.00	-13	3,215	-0.40%
2020/04/24	0	0.00	3	133.00	133.00	-3	3,205	-0.09%
2020/04/22	1	131.00	0	0.00	132.50	1	3,245	0.03%
2020/04/21	2	133.00	1	132.00	133.00	1	3,283	0.03%
2020/04/20	1	131.50	0	0.00	132.00	1	3,275	0.03%
2020/04/17	7	134.78	44	135.27	132.00	-37	3,335	-1.11%
2020/04/16	4	132.50	0	0.00	134.00	4	3,301	0.12%
2020/04/15	1	133.00	4	133.75	132.50	-3	3,321	-0.09%
2020/04/14	1	131.50	2	131.25	131.50	-1	3,328	-0.03%
2020/04/13	4	129.00	0	0.00	128.50	4	3,401	0.12%
2020/04/10	0	0.00	8	129.50	130.00	-8	3,442	-0.23%
2020/04/09	5	130.70	1	128.50	128.50	4	3,486	0.11%
2020/04/08	2	132.00	6	132.08	131.50	-4	3,495	-0.11%
2020/04/07	2	130.00	6	129.83	130.50	-4	3,505	-0.11%
2020/04/06	0	0.00	3	124.83	125.50	-3	3,507	-0.09%
2020/04/01	1	123.50	3	123.50	123.50	-2	3,544	-0.06%
2020/03/31	0	0.00	1	125.00	124.50	-1	3,562	-0.03%
2020/03/30	7	123.14	1	119.50	124.50	6	3,616	0.17%
2020/03/27	6	122.83	4	123.00	121.50	2	3,639	0.05%
2020/03/26	3	122.33	103	122.51	122.50	-100	3,685	-2.71%	大賣/
2020/03/25	1	121.50	2	123.25	123.00	-1	3,807	-0.03%
2020/03/24	8	119.50	4	119.00	117.00	4	3,970	0.10%
2020/03/23	4	116.50	0	0.00	115.00	4	4,016	0.10%
2020/03/20	59	120.06	4	121.38	121.50	55	4,295	1.28%
2020/03/19	5	117.50	4	119.50	114.00	1	4,308	0.02%
2020/03/18	4	127.37	5	127.20	126.50	-1	4,264	-0.02%
2020/03/17	3	120.00	6	122.08	126.00	-3	4,300	-0.07%
2020/03/16	4	128.88	8	126.75	125.00	-4	4,279	-0.09%
2020/03/13	2	117.75	4	121.75	129.00	-2	4,245	-0.05%
2020/03/12	14	128.86	4	130.75	128.50	10	4,188	0.24%
2020/03/11	5	139.40	0	0.00	138.50	5	4,163	0.12%
2020/03/10	0	0.00	2	140.00	142.00	-2	4,222	-0.05%
2020/03/09	1	140.00	3	139.50	138.50	-2	4,190	-0.05%
2020/03/06	0	0.00	1	141.00	141.50	-1	4,197	-0.02%
2020/03/05	1	141.00	2	141.00	141.00	-1	4,219	-0.02%
2020/03/04	24	139.00	1	139.00	139.00	23	4,257	0.54%
2020/03/03	7	142.43	0	0.00	144.00	7	4,304	0.16%
2020/03/02	1	141.50	0	0.00	141.50	1	4,371	0.02%
2020/02/27	2	142.75	0	0.00	140.50	2	4,406	0.05%
2020/02/26	1	144.00	3	143.67	143.50	-2	4,465	-0.04%
2020/02/25	1	143.50	0	0.00	143.00	1	4,481	0.02%
2020/02/21	1	146.00	0	0.00	146.00	1	4,649	0.02%
2020/02/20	2	146.00	0	0.00	147.00	2	4,654	0.04%
2020/02/19	6	148.67	4	148.50	148.50	2	4,674	0.04%
2020/02/18	8.1	148.64	3	148.50	149.00	5.1	4,677	0.11%
2020/02/17	1	147.50	0	0.00	148.00	1	4,665	0.02%
2020/02/14	4	149.38	4	150.00	149.00	0	4,643	0.00%
2020/02/13	0	0.00	5	151.00	149.50	-5	4,591	-0.11%
2020/02/12	8	149.06	28	149.55	150.00	-20	4,558	-0.44%
2020/02/11	3	143.00	7	143.79	143.50	-4	4,473	-0.09%
2020/02/10	17	141.74	0	0.00	141.50	17	4,505	0.38%
2020/02/07	5	145.50	2	145.75	145.00	3	4,528	0.07%
2020/02/06	3	144.83	45	146.03	146.00	-42	4,504	-0.93%
2020/02/05	32	144.83	11	146.32	144.00	21	4,453	0.47%
2020/02/04	7	144.14	3	144.50	147.00	4	4,419	0.09%
2020/02/03	91	139.71	2	143.00	142.00	89	4,421	2.01%
2020/01/31	7	148.29	1	145.50	148.00	6	4,413	0.14%
2020/01/30	5	149.70	1	150.00	148.50	4	4,451	0.09%
2020/01/20	1	165.00	1	165.50	165.00	0	4,441	0.00%
2020/01/17	0	0.00	2	165.50	166.00	-2	4,592	-0.04%
2020/01/16	1	165.50	3	165.00	166.00	-2	4,596	-0.04%
2020/01/15	2	164.25	0	0.00	162.50	2	4,575	0.04%
2020/01/14	1	166.50	0	0.00	166.50	1	4,559	0.02%
2020/01/13	4	166.13	8	165.94	166.50	-4	4,551	-0.09%
2020/01/10	1	163.00	0	163.50	163.00	1	4,519	0.02%
2020/01/08	3	163.17	0	0.00	162.00	3	4,564	0.07%
2020/01/07	8	161.50	54	165.11	162.00	-46	4,540	-1.01%
2020/01/06	4	168.50	4	167.13	167.00	0	4,472	0.00%
2020/01/03	3	170.50	3	170.17	171.00	0	4,451	0.00%
2020/01/02	5	167.70	12	168.67	169.00	-7	4,438	-0.16%
2019/12/31	2	168.75	7	168.93	167.50	-5	4,462	-0.11%
2019/12/30	12.4	170.44	70	169.00	169.00	-57.6	4,460	-1.29%
2019/12/27	33	172.00	0	0.00	171.50	33	4,469	0.74%
2019/12/26	3	171.33	2	172.50	170.50	1	4,551	0.02%
2019/12/25	11	174.82	31	173.85	172.50	-20	4,633	-0.43%
2019/12/24	3	171.83	4	171.75	172.00	-1	4,595	-0.02%
2019/12/23	1	170.50	1.5	172.00	172.00	-0.5	4,569	-0.01%
2019/12/20	12	173.38	21.1	173.00	173.00	-9.1	4,525	-0.20%
2019/12/19	3	170.33	100	169.76	171.00	-97	4,454	-2.18%
2019/12/18	0	0.00	1	167.50	166.50	-1	4,391	-0.02%
2019/12/17	261	165.97	105	166.39	167.50	156	4,344	3.59%	大買/大賣/鉅額交易
2019/12/16	11	160.95	2	160.50	160.00	9	4,054	0.22%
2019/12/13	1	157.00	2	157.75	158.50	-1	4,006	-0.02%
2019/12/12	5.5	157.32	5	157.50	156.00	0.5	3,966	0.01%
2019/12/11	8	157.00	0	0.00	158.50	8	3,894	0.21%
2019/12/09	1	156.00	3	156.50	156.00	-2	3,926	-0.05%
2019/12/06	16	155.94	0	0.00	155.50	16	3,931	0.41%
2019/12/05	16	156.34	23	157.46	158.00	-7	3,886	-0.18%
2019/12/04	1	154.50	0	0.00	154.00	1	3,828	0.03%
2019/12/03	0	0.00	1	154.50	155.00	-1	3,830	-0.03%
2019/12/02	1	154.50	10	156.00	156.00	-9	3,828	-0.24%
2019/11/29	2	156.00	2.5	156.70	156.50	-0.5	3,899	-0.01%
2019/11/28	16	158.56	9	158.78	159.00	7	3,864	0.18%
2019/11/27	1	157.00	44	156.13	157.50	-43	3,799	-1.13%
2019/11/26	0	0.00	1	155.00	154.50	-1	3,691	-0.03%
2019/11/25	1	151.00	28	153.79	154.50	-27	3,633	-0.74%
2019/11/22	1.5	152.00	1	153.00	151.50	0.5	3,550	0.01%
2019/11/21	8	151.00	27	151.93	152.50	-19	3,551	-0.53%
2019/11/20	12	150.38	7	151.21	151.00	5	3,475	0.14%
2019/11/19	0	0.00	1	148.00	148.00	-1	3,437	-0.03%
2019/11/18	4	146.63	0	0.00	147.50	4	3,480	0.11%
2019/11/15	2	144.50	0	0.00	144.00	2	3,472	0.06%
2019/11/14	1	145.00	0	0.00	145.00	1	3,481	0.03%
2019/11/11	1	144.50	0	0.00	144.00	1	3,574	0.03%
2019/11/07	0	0.00	2	145.50	144.50	-2	3,578	-0.06%
2019/11/06	5	147.50	6	148.33	147.00	-1	3,553	-0.03%
2019/11/05	0	0.00	3	151.50	150.50	-3	3,512	-0.09%
2019/11/04	2	150.75	0	0.00	151.00	2	3,572	0.06%
2019/11/01	52	149.97	1	150.50	150.00	51	3,582	1.42%
2019/10/31	1	151.50	0	0.00	149.00	1	3,609	0.03%
2019/10/29	28	151.91	11	151.73	151.50	17	3,674	0.46%
2019/10/28	3	154.00	1	153.50	153.00	2	3,776	0.05%
2019/10/25	19	161.08	21	158.95	158.00	-2	3,830	-0.05%
2019/10/24	0	0.00	1	156.50	156.50	-1	3,776	-0.03%
2019/10/23	1	155.50	0	0.00	154.50	1	3,856	0.03%
2019/10/22	3	156.00	2	155.50	155.50	1	3,919	0.03%
2019/10/16	0	0.00	6	153.58	154.50	-6	4,019	-0.15%
2019/10/15	1	152.00	0	0.00	151.00	1	4,005	0.02%
2019/10/09	8	150.69	5	152.50	150.00	3	4,158	0.07%
2019/10/08	1	153.50	17	152.35	151.00	-16	4,181	-0.38%
2019/10/07	4	155.50	12	154.50	154.50	-8	4,230	-0.19%
2019/10/04	7	159.71	4	158.75	158.50	3	4,199	0.07%
2019/10/03	5	160.00	2	159.50	159.00	3	4,224	0.07%
2019/10/02	11	158.55	25	159.36	161.50	-14	4,248	-0.33%
2019/10/01	12	158.33	9	158.11	157.50	3	4,173	0.07%
2019/09/27	3	152.67	1	152.00	152.00	2	4,136	0.05%
2019/09/26	8	155.56	1	155.00	154.00	7	4,178	0.17%
2019/09/25	2	154.75	1	155.50	155.50	1	4,219	0.02%
2019/09/24	15	156.83	7	156.93	155.00	8	4,350	0.18%
2019/09/23	26	155.88	46	155.02	156.50	-20	4,325	-0.46%
2019/09/20	4	151.38	0	0.00	151.00	4	4,184	0.10%
2019/09/16	2	150.25	0	0.00	150.00	2	4,243	0.05%
2019/09/12	33	151.02	24	151.42	151.50	9	4,281	0.21%
2019/09/11	1	148.00	0	0.00	148.50	1	4,287	0.02%
2019/09/10	1	148.50	0	0.00	146.00	1	4,291	0.02%
2019/09/09	1	150.00	0	0.00	148.50	1	4,287	0.02%
2019/09/05	1	149.50	7	150.57	149.50	-6	4,296	-0.14%
2019/09/04	2	151.00	1	151.50	151.00	1	4,312	0.02%
2019/09/03	16	151.97	4	150.13	150.00	12	4,316	0.28%
2019/08/30	0	0.00	0	147.00	146.00	0	4,340	0.00%
2019/08/29	1	144.00	0	0.00	144.00	1	4,329	0.02%
2019/08/28	0	0.00	0	143.50	143.50	0	4,331	0.00%
2019/08/27	9	142.00	3	141.50	141.00	6	4,340	0.14%
2019/08/26	0	0.00	1	141.50	141.50	-1	4,394	-0.02%
2019/08/23	0	0.00	1	146.50	145.50	-1	4,401	-0.02%
2019/08/22	3	147.00	5	146.40	146.50	-2	4,420	-0.05%
2019/08/21	6	153.00	10	153.25	152.50	-4	4,442	-0.09%
2019/08/20	2	151.25	11	151.00	153.00	-9	4,427	-0.20%
2019/08/19	3	150.17	7	149.57	149.50	-4	4,414	-0.09%
2019/08/16	2	149.75	0	0.00	149.00	2	4,409	0.05%
2019/08/15	5	150.50	0	0.00	151.00	5	4,401	0.11%
2019/08/14	6	152.00	31	151.90	149.00	-25	4,414	-0.57%
2019/08/12	2	149.50	2	149.00	149.00	0	4,488	0.00%
2019/08/08	30	150.17	12	150.63	149.50	18	4,498	0.40%
2019/08/07	12	150.08	6	148.50	148.50	6	4,519	0.13%
2019/08/06	17	147.94	26	149.02	151.00	-9	4,528	-0.20%
2019/08/05	9	148.89	3	148.00	148.00	6	4,496	0.13%
2019/08/02	6	147.58	9	149.61	151.00	-3	4,551	-0.07%
2019/08/01	1	151.00	7	151.71	151.00	-6	4,521	-0.13%
2019/07/31	17	149.94	9	149.83	151.00	8	4,476	0.18%
2019/07/30	50	152.58	3	152.50	150.50	47	4,413	1.06%
2019/07/29	31	159.87	11	159.14	158.00	20	4,278	0.47%
2019/07/26	21	161.55	9	162.22	163.00	12	4,157	0.29%
2019/07/25	2	160.75	39	161.37	164.00	-37	4,137	-0.89%
2019/07/24	208	160.32	1	158.00	157.50	207	4,177	4.95%	大買/鉅額交易
2019/07/23	15	159.83	0	0.00	158.00	15	4,322	0.35%
2019/07/22	1	157.50	3	158.17	158.50	-2	4,468	-0.04%
2019/07/19	3	163.00	4	163.38	161.50	-1	4,506	-0.02%
2019/07/18	2	163.50	10	165.80	162.00	-8	4,854	-0.16%
2019/07/17	7	166.00	1	167.50	165.50	6	5,077	0.12%
2019/07/16	8	167.19	8	167.44	167.00	0	5,062	0.00%
2019/07/15	2	165.00	0	0.00	165.50	2	4,997	0.04%
2019/07/12	2	167.75	1	167.00	166.50	1	4,924	0.02%
2019/07/11	69	165.64	6	166.75	166.00	63	4,871	1.29%
2019/07/10	0	0.00	3	162.50	162.00	-3	4,792	-0.06%
2019/07/09	4	164.00	12	162.13	161.50	-8	4,754	-0.17%
2019/07/08	17	167.09	16	166.47	166.00	1	4,716	0.02%
2019/07/05	5	171.80	5	171.90	170.00	0	4,653	0.00%
2019/07/04	3	174.50	3	176.50	172.00	0	4,618	0.00%
2019/07/03	5	175.40	1	172.50	172.00	4	4,577	0.09%
2019/07/02	28	180.21	15	180.43	178.00	13	4,550	0.29%
2019/07/01	21	180.62	13	180.65	182.00	8	4,547	0.18%
2019/06/28	0	0.00	1	175.00	169.00	-1	4,385	-0.02%
2019/06/27	1	171.00	0	0.00	170.50	1	4,342	0.02%
2019/06/26	0	0.00	1	167.00	170.00	-1	4,343	-0.02%
2019/06/21	1	173.50	5	173.30	171.00	-4	4,333	-0.09%
2019/06/20	5	171.00	6	171.75	172.00	-1	4,351	-0.02%
2019/06/19	4	169.13	4	170.25	170.50	0	4,407	0.00%
2019/06/18	4	167.00	4	166.88	166.50	0	4,352	0.00%
2019/06/17	0	0.00	1	166.00	166.00	-1	4,378	-0.02%
2019/06/14	1	165.50	7	165.86	164.50	-6	4,429	-0.14%
2019/06/13	3	165.50	2	166.25	164.50	1	4,466	0.02%
2019/06/12	2	165.50	3	166.17	165.50	-1	4,464	-0.02%
2019/06/11	2	163.25	1	165.50	163.00	1	4,528	0.02%
2019/06/10	18	164.94	10	165.50	163.50	8	4,536	0.18%
2019/06/06	3	162.17	3	161.17	161.50	0	4,572	0.00%
2019/06/05	0	0.00	1	158.50	157.00	-1	4,506	-0.02%
2019/06/04	2	156.50	2	156.75	156.00	0	4,536	0.00%
2019/06/03	5	155.80	3	155.83	155.00	2	4,578	0.04%
2019/05/31	3	155.33	3	157.50	157.50	0	4,701	0.00%
2019/05/30	4	153.38	4	153.25	152.00	0	4,801	0.00%
2019/05/29	1	152.00	2	152.75	155.00	-1	5,145	-0.02%
2019/05/28	4	152.00	3	152.00	153.00	1	5,158	0.02%
2019/05/27	3	156.67	1	161.00	156.00	2	5,116	0.04%
2019/05/24	1	161.50	3	159.50	161.50	-2	5,151	-0.04%
2019/05/23	2	159.75	2	157.50	159.50	0	5,163	0.00%
2019/05/22	1	164.00	0	0.00	161.00	1	5,191	0.02%
2019/05/21	1	157.50	1	162.00	163.00	0	5,261	0.00%
2019/05/20	0	0.00	11	155.86	161.00	-11	5,251	-0.21%
2019/05/17	4	163.00	3	163.50	161.50	1	5,189	0.02%
2019/05/16	2	170.00	10	168.50	168.00	-8	5,146	-0.16%
2019/05/15	13	170.04	13	171.54	172.50	0	5,132	0.00%
2019/05/14	0	0.00	1	164.50	168.50	-1	5,177	-0.02%
2019/05/13	13	170.65	13	170.12	169.50	0	5,183	0.00%
2019/05/10	18	178.22	3	176.33	172.50	15	5,189	0.29%
2019/05/09	1	177.50	6	178.00	176.50	-5	5,159	-0.10%
2019/05/08	1	180.00	1	178.50	180.00	0	5,158	0.00%
2019/05/07	4	181.00	6	181.00	181.00	-2	5,184	-0.04%
2019/05/06	5	177.70	2	178.75	176.00	3	5,217	0.06%
2019/05/03	13	182.81	21	180.69	183.50	-8	5,224	-0.15%
2019/05/02	12	180.50	13	182.15	183.00	-1	5,247	-0.02%
2019/04/30	7	173.64	3	175.50	178.00	4	5,211	0.08%
2019/04/29	5	172.10	8	175.75	170.00	-3	5,148	-0.06%
2019/04/26	229	184.74	21	182.71	181.00	208	4,975	4.18%	大買/鉅額交易
2019/04/25	12	194.38	4.3	192.31	191.50	7.7	4,849	0.16%
2019/04/24	18	187.69	32	189.92	194.50	-14	4,765	-0.29%
2019/04/23	20	178.70	18	181.19	180.50	2	4,426	0.05%
2019/04/22	4	174.88	1	173.50	174.00	3	4,222	0.07%
2019/04/19	0	0.00	1	172.00	172.00	-1	4,321	-0.02%
2019/04/18	0	0.00	1	175.49	172.00	-1	4,401	-0.02%
2019/04/17	0	172.00	0	0.00	171.50	0	4,411	0.00%
2019/04/16	2	171.50	0	0.00	173.00	2	4,454	0.04%
2019/04/15	0	0.00	1	171.00	170.50	-1	4,474	-0.02%
2019/04/12	0	171.00	11	172.36	170.50	-11	4,496	-0.24%
2019/04/11	1	178.00	0	0.00	174.00	1	4,522	0.02%
2019/04/10	4	177.25	2	176.75	176.50	2	4,532	0.04%
2019/04/09	3	177.00	1	177.50	177.50	2	4,546	0.04%
2019/04/08	0	0.00	3	176.00	175.50	-3	4,528	-0.07%
2019/04/03	3	173.00	4	173.75	173.00	-1	4,493	-0.02%
2019/04/02	2	170.00	1	170.50	170.00	1	4,434	0.02%
2019/04/01	2	170.50	1	169.50	169.50	1	4,438	0.02%
2019/03/29	1	170.50	1	169.00	169.00	0	4,427	0.00%
2019/03/28	1	168.50	2	168.75	168.50	-1	4,456	-0.02%
2019/03/27	2	170.50	4	170.88	171.00	-2	4,459	-0.04%
2019/03/26	8	170.50	1	169.50	169.50	7	4,491	0.16%
2019/03/25	8	170.25	6	170.58	169.50	2	4,487	0.04%
2019/03/20	1	175.50	1	174.50	175.00	0	4,438	0.00%
2019/03/19	0	0.00	2	179.75	178.00	-2	4,430	-0.05%
2019/03/18	0	0.00	11	176.86	176.00	-11	4,382	-0.25%
2019/03/15	5	176.20	2	175.50	176.50	3	4,374	0.07%
2019/03/14	6	177.25	1	178.50	175.00	5	4,383	0.11%
2019/03/12	26	179.17	19	180.84	176.00	7	4,431	0.16%
2019/03/11	7	174.86	3	176.33	174.00	4	4,394	0.09%
2019/03/08	64	175.73	64	172.57	177.50	0	4,519	0.00%
2019/03/07	150	175.83	150	176.88	176.00	0	4,491	0.00%	大買/大賣/
2019/03/06	20	183.80	6	182.08	179.50	14	4,573	0.31%
2019/03/05	16	179.38	15	179.83	180.50	1	4,510	0.02%
2019/03/04	60	174.22	88	174.53	180.50	-28	4,387	-0.64%
2019/02/27	28	163.23	24	163.83	164.50	4	4,029	0.10%
2019/02/26	3	166.83	14	164.57	161.50	-11	4,025	-0.27%
2019/02/25	11	163.91	1	166.00	166.00	10	4,056	0.25%
2019/02/22	4	160.25	2	162.75	160.00	2	4,105	0.05%
2019/02/21	5	165.00	1	164.00	164.50	4	4,089	0.10%
2019/02/20	3	162.83	3	165.00	165.00	0	4,070	0.00%
2019/02/19	3	160.17	3	162.17	160.00	0	4,062	0.00%
2019/02/18	6	164.08	3	164.83	163.00	3	4,164	0.07%
2019/02/15	0	0.00	1.1	164.00	164.50	-1.1	4,290	-0.03%
2019/02/14	1	165.00	0	0.00	161.50	1	4,403	0.02%
2019/02/13	17	165.47	11	166.00	163.50	6	4,489	0.13%
2019/02/12	1	165.00	1	162.00	165.00	0	4,566	0.00%
2019/01/30	6	156.25	6	156.25	156.00	0	4,675	0.00%
2019/01/29	8	152.19	10	152.30	155.00	-2	4,789	-0.04%
2019/01/28	3	152.17	1	153.50	152.50	2	4,851	0.04%
2019/01/25	2	152.25	5.2	152.98	153.50	-3.2	4,948	-0.07%
2019/01/24	5	148.30	9	148.39	149.50	-4	5,084	-0.08%
2019/01/23	6	143.83	8	141.13	146.50	-2	5,147	-0.04%
2019/01/22	7	143.21	16	142.59	140.50	-9	5,263	-0.17%
2019/01/21	5	145.30	10	147.50	148.00	-5	5,426	-0.09%
2019/01/18	1	143.00	4	143.13	143.50	-3	5,597	-0.05%
2019/01/17	22	141.36	61	140.37	141.00	-39	5,698	-0.68%
2019/01/16	5	138.10	12	137.38	138.00	-7	5,807	-0.12%
2019/01/15	2	134.50	4	135.00	135.50	-2	5,849	-0.03%
2019/01/14	10	134.45	13	133.31	132.50	-3	5,934	-0.05%
2019/01/11	20	132.73	150	133.36	135.00	-130	6,041	-2.15%	大賣/鉅額交易
2019/01/10	3	128.67	13	130.65	131.00	-10	6,062	-0.16%
2019/01/09	5	126.40	7	127.64	127.00	-2	6,272	-0.03%
2019/01/08	3	126.17	3	126.83	128.00	0	6,306	0.00%
2019/01/07	3	122.67	5	125.40	127.00	-2	6,331	-0.03%
2019/01/04	1	120.00	0	0.00	120.00	1	6,338	0.02%
2019/01/02	1	123.50	4	125.75	126.50	-3	6,437	-0.05%
2018/12/28	4	125.50	0	0.00	123.00	4	6,509	0.06%
2018/12/27	17	127.65	19	127.00	127.50	-2	6,567	-0.03%
2018/12/26	2	127.50	31	126.11	124.50	-29	6,580	-0.44%
2018/12/25	0	0.00	1	127.50	127.50	-1	6,593	-0.02%
2018/12/22	1	124.50	0	0.00	124.00	1	6,649	0.02%
2018/12/21	3	126.17	1	126.50	126.50	2	6,669	0.03%
2018/12/20	0	0.00	3	129.50	127.50	-3	6,666	-0.04%
2018/12/19	33	130.08	15	131.17	131.00	18	6,683	0.27%
2018/12/18	0	0.00	1	129.00	130.00	-1	6,677	-0.01%
2018/12/17	2	130.50	3	131.33	128.00	-1	6,803	-0.01%
2018/12/14	1	130.00	0	0.00	130.50	1	6,936	0.01%
2018/12/13	4	131.50	3	131.83	130.00	1	6,917	0.01%
2018/12/12	1	127.00	11	128.95	129.50	-10	6,899	-0.14%
2018/12/11	3	125.67	0	0.00	125.50	3	6,869	0.04%
2018/12/07	0	0.00	1	128.50	128.50	-1	6,904	-0.01%
2018/12/06	5	128.50	6	126.75	123.00	-1	6,900	-0.01%
2018/12/05	2	134.50	1	133.00	136.00	1	6,805	0.01%
2018/12/04	1	138.00	3	135.83	134.00	-2	6,794	-0.03%
2018/12/03	32	134.13	33	136.26	138.00	-1	6,799	-0.01%
2018/11/30	6	129.33	3	130.00	129.00	3	6,702	0.04%
2018/11/29	30	128.75	36	130.94	129.00	-6	6,776	-0.09%
2018/11/28	25	123.60	20	124.83	126.50	5	6,713	0.07%
2018/11/27	3	119.50	2	121.25	122.00	1	6,722	0.01%
2018/11/26	7	121.71	5	120.00	119.50	2	6,844	0.03%
2018/11/23	1	119.50	1	120.00	120.00	0	6,884	0.00%
2018/11/22	2	120.75	20	124.25	119.00	-18	7,017	-0.26%
2018/11/21	23	121.96	25	123.14	125.00	-2	7,126	-0.03%
2018/11/20	1	122.50	0	0.00	124.00	1	7,038	0.01%
2018/11/19	1	124.00	2	123.75	125.00	-1	7,082	-0.01%
2018/11/16	48	122.58	50	123.22	122.50	-2	7,069	-0.03%
2018/11/15	40	119.88	40	118.16	121.50	0	7,003	0.00%
2018/11/14	28	119.00	24	120.44	116.50	4	6,904	0.06%
2018/11/13	6	115.42	3	114.00	121.50	3	6,795	0.04%
2018/11/12	14	126.14	12	128.42	123.00	2	6,723	0.03%
2018/11/09	42	125.52	30	125.57	130.00	12	6,701	0.18%
2018/11/08	28	131.32	40	131.53	128.50	-12	6,558	-0.18%
2018/11/07	10	130.35	9	130.89	132.50	1	6,504	0.02%
2018/11/06	10	131.95	2	133.25	129.50	8	6,449	0.12%
2018/11/05	3	133.83	8	133.56	138.00	-5	6,431	-0.08%
2018/11/02	32	139.16	42	137.55	135.50	-10	6,464	-0.15%
2018/11/01	39	136.55	21	138.64	140.50	18	6,354	0.28%
2018/10/31	8	135.13	10	135.65	133.50	-2	6,209	-0.03%
2018/10/30	26	130.29	35	130.70	130.50	-9	6,234	-0.14%
2018/10/29	63	131.53	65	132.40	135.00	-2	6,205	-0.03%
2018/10/26	58	145.06	31	140.42	139.50	27	6,056	0.45%
2018/10/25	15	153.87	16	153.03	155.00	-1	5,936	-0.02%
2018/10/24	27	159.33	23	161.46	162.00	4	6,052	0.07%
2018/10/23	6	156.00	3	156.83	154.50	3	6,120	0.05%
2018/10/22	17	158.59	15	159.57	156.50	2	6,271	0.03%
2018/10/19	21	155.33	22.1	156.17	159.00	-1.1	6,154	-0.02%
2018/10/18	8	153.44	7	153.71	156.00	1	6,057	0.02%
2018/10/17	42	152.99	62	151.76	156.00	-20	5,941	-0.34%
2018/10/16	34.1	141.15	12	139.67	143.00	22.1	5,704	0.39%
2018/10/15	23	136.11	23	137.96	139.00	0	5,709	0.00%
2018/10/12	2	134.00	0	134.00	134.00	2	5,645	0.04%
2018/10/11	1	128.00	32	126.34	128.50	-31	5,604	-0.55%
2018/10/09	1	137.50	13	132.96	138.00	-12	5,537	-0.22%
2018/10/08	10	138.00	2	138.00	134.50	8	5,464	0.15%
2018/10/05	2	132.50	6	136.17	135.00	-4	5,379	-0.07%
2018/10/04	3	140.67	1	139.00	144.50	2	5,304	0.04%
2018/10/03	1	141.00	3	142.67	140.50	-2	5,308	-0.04%
2018/10/02	6	143.42	1	144.00	144.50	5	5,361	0.09%
2018/10/01	2	142.00	1	143.00	143.50	1	5,355	0.02%
2018/09/28	1	138.00	1	142.00	138.50	0	5,339	0.00%
2018/09/27	12	139.42	12	138.46	139.50	0	5,342	0.00%
2018/09/26	1	138.50	2	142.75	142.50	-1	5,316	-0.02%
2018/09/25	2	138.25	3	140.83	141.00	-1	5,305	-0.02%
2018/09/21	4	132.50	5	137.30	141.00	-1	5,299	-0.02%
2018/09/20	43	136.22	41	136.02	136.50	2	5,170	0.04%
2018/09/19	1	152.00	1	152.50	150.50	0	5,048	0.00%
2018/09/18	6	152.42	3	152.17	150.50	3	5,032	0.06%
2018/09/17	2	157.75	0	0.00	157.50	2	4,986	0.04%
2018/09/14	0	0.00	1	161.00	158.50	-1	4,981	-0.02%
2018/09/13	0	0.00	6	154.50	155.50	-6	4,939	-0.12%
2018/09/12	8	151.94	3	152.33	151.50	5	4,913	0.10%
2018/09/11	2	157.75	0	0.00	157.00	2	4,905	0.04%
2018/09/10	10	153.75	10	155.30	154.00	0	4,882	0.00%
2018/09/07	11	162.18	12	164.88	159.00	-1	4,919	-0.02%
2018/09/06	14	164.11	14	163.71	165.50	0	4,875	0.00%
2018/09/05	22	167.50	16	166.63	165.00	6	4,846	0.12%
2018/09/04	10	168.50	2	167.75	169.50	8	4,761	0.17%
2018/09/03	1	166.00	2	166.50	165.00	-1	4,700	-0.02%
2018/08/31	6	165.92	12	165.58	166.00	-6	4,640	-0.13%
2018/08/30	1	160.00	4	160.00	161.50	-3	4,565	-0.07%
2018/08/29	14	159.71	78	159.74	158.00	-64	4,554	-1.41%
2018/08/28	131	154.39	79	158.32	159.50	52	4,437	1.17%	大買/
2018/08/27	7	145.29	3	142.17	145.00	4	4,294	0.09%
2018/08/24	2	144.25	0	0.00	140.50	2	4,259	0.05%
2018/08/23	0	0.00	1	149.00	148.50	-1	4,201	-0.02%
2018/08/22	5	151.50	0	152.50	150.50	5	4,195	0.12%
2018/08/21	1	153.50	1	153.50	153.50	0	4,298	0.00%
2018/08/20	1	151.00	501	151.50	149.50	-500	4,281	-11.68%	大賣/鉅額交易
2018/08/17	13	158.04	0	0.00	153.50	13	4,319	0.30%
2018/08/16	2	150.00	9	148.83	156.50	-7	4,279	-0.16%
2018/08/15	3	150.33	0	0.00	149.50	3	4,218	0.07%
2018/08/14	0	0.00	2	153.25	153.00	-2	4,208	-0.05%
2018/08/13	1	151.00	14	151.32	151.50	-13	4,251	-0.31%
2018/08/10	29	159.12	4	161.13	158.00	25	4,186	0.60%
2018/08/09	6	172.92	24	173.60	173.50	-18	4,037	-0.45%
2018/08/08	1	171.50	13	170.04	169.50	-12	3,923	-0.31%
2018/08/07	6	172.00	3	171.17	170.50	3	3,903	0.08%
2018/08/06	10	173.25	13	174.19	175.50	-3	3,867	-0.08%
2018/08/03	79	168.42	11	168.09	167.50	68	3,752	1.81%
2018/08/02	0	0.00	3	161.00	162.50	-3	3,637	-0.08%
2018/08/01	5	164.50	4	164.25	162.50	1	3,614	0.03%
2018/07/31	16	159.38	14.4	160.33	163.00	1.6	3,534	0.05%
2018/07/30	29	154.12	40	154.19	156.00	-11	3,401	-0.32%
2018/07/27	20	150.90	11	151.45	152.50	9	3,178	0.28%
2018/07/25	0	0.00	1	137.50	138.00	-1	3,216	-0.03%
2018/07/24	1	132.50	0	0.00	132.50	1	3,311	0.03%
2018/07/20	3	138.67	2	137.25	138.50	1	3,650	0.03%
2018/07/13	0	0.00	3	130.17	130.50	-3	3,837	-0.08%
2018/07/11	1	124.50	2	124.25	125.50	-1	4,038	-0.02%
2018/07/10	3	120.33	1	119.50	122.00	2	4,068	0.05%
2018/07/05	1	129.00	0	0.00	125.00	1	4,129	0.02%
2018/07/04	0	0.00	1	130.50	130.50	-1	4,151	-0.02%
2018/07/03	1	129.00	1	131.50	129.00	0	4,181	0.00%
2018/07/02	1	132.50	0	0.00	132.50	1	4,183	0.02%
2018/06/29	0	0.00	1	134.00	133.00	-1	4,168	-0.02%
2018/06/28	5	136.20	1	137.00	135.00	4	4,151	0.10%
2018/06/27	1	142.50	0	0.00	141.50	1	4,166	0.02%
2018/06/22	0	0.00	5	142.50	141.50	-5	4,238	-0.12%
2018/06/21	1	146.00	2	144.75	145.50	-1	4,258	-0.02%
2018/06/20	2	145.25	1	146.50	143.50	1	4,281	0.02%
2018/06/19	0	0.00	1	150.50	151.00	-1	4,258	-0.02%
2018/06/15	5	150.10	3	151.00	152.00	2	4,280	0.05%
2018/06/14	1	156.50	1	154.00	153.00	0	4,216	0.00%
2018/06/13	0	0.00	1	153.50	153.50	-1	4,233	-0.02%
2018/06/12	1	157.50	2	153.00	153.00	-1	4,275	-0.02%
2018/06/11	0	0.00	2	157.50	157.00	-2	4,304	-0.05%
2018/06/08	2	158.00	0	0.00	158.50	2	4,363	0.05%
2018/06/07	15	159.30	3	158.83	158.50	12	4,399	0.27%
2018/06/06	3	155.83	5	156.10	154.50	-2	4,380	-0.05%
2018/06/05	5	154.10	3	154.50	155.00	2	4,405	0.05%
2018/06/04	0	0.00	2	152.25	153.00	-2	4,425	-0.05%
2018/06/01	6	147.00	0	147.00	147.00	6	4,475	0.13%
2018/05/31	1	147.00	2	148.75	146.50	-1	4,568	-0.02%
2018/05/30	5	147.20	0	0.00	147.50	5	4,613	0.11%
2018/05/29	19	155.32	9	154.00	148.50	10	4,761	0.21%
2018/05/28	1	150.00	0	0.00	151.00	1	4,925	0.02%
2018/05/25	65	149.50	158	149.46	149.50	-93	5,108	-1.82%	大賣/
2018/05/24	10	147.25	16	147.84	148.00	-6	5,119	-0.12%
2018/05/23	190	147.37	94	146.04	146.00	96	5,134	1.87%	大買/
2018/05/22	2	147.50	2	145.25	146.00	0	5,157	0.00%
2018/05/21	12	147.08	3.1	147.16	146.50	9	5,224	0.17%
2018/05/18	3	141.00	0	0.00	141.00	3	5,169	0.06%
2018/05/17	4	144.25	4	141.50	141.00	0	5,205	0.00%
2018/05/16	5	143.50	6	142.00	143.50	-1	5,224	-0.02%
2018/05/15	2	141.75	1	141.00	141.00	1	5,257	0.02%
2018/05/14	4	146.38	4	143.75	143.50	0	5,306	0.00%
2018/05/11	1	146.50	2	146.00	146.50	-1	5,306	-0.02%
2018/05/10	4	144.75	4	145.25	144.50	0	5,293	0.00%
2018/05/09	3.2	141.53	23	142.91	141.50	-19.8	5,347	-0.37%
2018/05/08	1	148.00	1	147.00	146.00	0	5,327	0.00%
2018/05/07	1	146.50	3	147.67	149.50	-2	5,322	-0.04%
2018/05/04	21	142.55	1	142.00	142.00	20	5,257	0.38%
2018/05/03	0	0.00	2	140.00	142.00	-2	5,343	-0.04%
2018/05/02	2	141.75	6	141.92	142.50	-4	5,355	-0.07%
2018/04/30	52	130.13	55	133.07	137.50	-3	5,163	-0.06%
2018/04/27	22	126.07	31	127.35	130.00	-9	5,071	-0.18%
2018/04/26	10	127.75	2	126.00	123.00	8	4,776	0.17%
2018/04/25	1	127.00	6	127.33	131.50	-5	4,697	-0.11%
2018/04/24	3	129.00	1	128.50	128.00	2	4,665	0.04%
2018/04/23	6	138.33	23	138.87	136.50	-17	4,643	-0.37%
2018/04/20	2	144.50	0	0.00	144.50	2	4,685	0.04%
2018/04/19	1	147.50	11	140.64	148.00	-10	4,732	-0.21%
2018/04/18	8	146.31	4	147.13	143.00	4	4,722	0.08%
2018/04/17	4	147.50	2	146.75	147.00	2	4,685	0.04%
2018/04/16	2.2	152.27	1	152.00	152.00	1.2	4,812	0.02%
2018/04/13	6	155.58	2	157.00	154.50	4	4,779	0.08%
2018/04/12	3.1	152.19	6	157.42	152.50	-3	4,759	-0.06%
2018/04/11	2	158.51	0	0.00	158.00	2	4,813	0.04%
2018/04/10	2	158.50	0	0.00	158.50	2	4,832	0.04%
2018/04/09	2	162.25	0	0.00	161.50	2	4,859	0.04%
2018/04/03	0	167.00	1	165.50	165.50	-1	4,834	-0.02%
2018/04/02	2	168.25	1	169.00	166.50	1	4,839	0.02%
2018/03/31	0	0.00	1	171.00	168.50	-1	4,841	-0.02%
2018/03/30	20	172.50	23	170.35	170.50	-3	4,840	-0.06%
2018/03/28	0	0.00	1	166.00	166.00	-1	4,842	-0.02%
2018/03/26	0	0.00	2	166.00	166.50	-2	4,813	-0.04%
2018/03/23	1	161.00	1	164.00	164.50	0	4,807	0.00%
2018/03/22	0	164.00	1	163.00	163.00	-1	4,789	-0.02%
2018/03/21	0	166.50	1	168.00	166.00	-1	4,815	-0.02%
2018/03/16	1	163.01	0	0.00	163.00	1	4,828	0.02%
2018/03/15	1	167.00	5	167.40	166.50	-4	4,795	-0.08%
2018/03/14	11	165.27	2	165.75	166.00	9	4,801	0.19%
2018/03/12	3	163.67	0	0.00	162.00	3	4,790	0.06%
2018/03/09	0	0.00	1	164.00	163.50	-1	4,845	-0.02%
2018/03/08	13	163.92	12	161.00	160.50	1	4,827	0.02%
2018/03/07	1	164.00	161	163.99	162.00	-160	4,789	-3.34%	大賣/鉅額交易
2018/03/06	8	169.75	6	169.92	169.00	2	4,804	0.04%
2018/03/05	2	173.00	0	0.00	171.50	2	4,729	0.04%
2018/03/02	18	174.53	12	174.04	173.00	6	4,681	0.13%
2018/03/01	39	179.35	19	179.82	180.00	20	4,535	0.44%
2018/02/27	10	191.50	18	194.33	192.00	-8	4,302	-0.19%
2018/02/26	11	182.32	15	180.67	180.00	-4	4,162	-0.10%
2018/02/23	26	175.50	23	176.37	176.50	3	4,216	0.07%
2018/02/22	5	171.30	0	0.00	170.50	5	4,281	0.12%
2018/02/21	1	174.50	1	175.00	175.00	0	4,256	0.00%
2018/02/09	0	0.00	3	158.50	165.00	-3	4,219	-0.07%
2018/02/08	1	170.50	0	0.00	168.00	1	4,214	0.02%
2018/02/07	0	0.00	3	176.33	174.00	-3	4,216	-0.07%
2018/02/06	16	173.88	18	169.97	169.00	-2	4,198	-0.05%
2018/02/05	17	180.79	13	182.35	183.50	4	4,159	0.10%
2018/02/02	2	188.00	23	186.50	186.00	-21	4,192	-0.50%
2018/02/01	21	188.79	31	189.18	187.50	-10	4,268	-0.23%
2018/01/31	0	0.00	4	180.38	183.00	-4	4,210	-0.10%
2018/01/29	0	0.00	1	180.00	182.00	-1	4,288	-0.02%
2018/01/26	3	172.17	37	175.01	174.50	-34	4,279	-0.79%
2018/01/25	67	168.96	54	165.66	165.00	13	4,196	0.31%
2018/01/24	54	173.74	23	173.20	173.00	31	4,218	0.73%
2018/01/23	1	174.50	13	175.27	174.00	-12	4,357	-0.28%
2018/01/22	1	175.50	1	177.00	177.00	0	4,508	0.00%
2018/01/18	1	180.50	1	181.50	178.50	0	5,333	0.00%
2018/01/17	35	177.06	26	177.46	179.50	9	5,403	0.17%
2018/01/16	3	177.50	11	177.64	179.00	-8	5,414	-0.15%
2018/01/15	12	183.92	22	185.20	184.00	-10	5,440	-0.18%
2018/01/12	16	184.41	25	185.58	188.00	-9	5,434	-0.17%
2018/01/11	14	182.46	20	183.15	186.50	-6	5,443	-0.11%
2018/01/10	59	181.18	85	181.52	180.00	-26	5,433	-0.48%
2018/01/09	0	0.00	5	195.00	195.00	-5	5,348	-0.09%
2018/01/08	1	197.50	1	195.00	195.00	0	5,470	0.00%
2018/01/05	4	195.25	0	0.00	196.00	4	5,561	0.07%
2018/01/04	6	202.17	1	202.50	201.50	5	5,490	0.09%
2018/01/03	1	203.50	2	200.50	206.00	-1	5,534	-0.02%