美律 (2439)-中國信託券商分點個股進出

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
118.0
漲跌
▲2.0
漲幅
+1.72%
成交量
2,555張
產業
上市通信網路類股
861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－中國信託券商分點個股進出

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

中國信託券商分點個股進出
中國信託券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/24	0	0.00	3	118.00	118.00	-3	2,206	-0.14%
2024/04/23	0	0.00	28	113.91	116.00	-28	2,186	-1.28%
2024/04/22	6.2	111.94	0	0.00	111.50	6.2	2,180	0.28%
2024/04/19	3.4	112.52	3	113.00	114.00	0.4	2,158	0.02%
2024/04/18	7	115.21	5.6	115.03	114.00	1.4	2,144	0.06%
2024/04/17	11	117.32	3	117.17	117.50	8	2,123	0.38%
2024/04/16	11.5	116.41	63	116.92	115.00	-51.5	2,083	-2.47%
2024/04/15	3.3	122.02	11.6	121.70	120.50	-8.3	2,042	-0.40%
2024/04/12	58	124.01	10	124.55	124.00	48	2,043	2.35%
2024/04/11	7.1	124.15	6	124.08	124.50	1.1	2,024	0.05%
2024/04/10	17.2	127.58	8	127.88	128.00	9.2	1,996	0.46%
2024/04/09	19.5	123.91	56.5	122.51	122.00	-37	1,881	-1.97%
2024/04/08	44.3	121.09	4	120.63	120.50	40.3	1,829	2.20%
2024/04/03	16	123.06	1.1	122.54	123.00	14.9	1,854	0.80%
2024/04/02	8.2	125.49	3	126.17	124.00	5.2	1,881	0.27%
2024/04/01	11	122.68	16.2	122.76	124.00	-5.2	1,865	-0.28%
2024/03/29	3	117.00	17	118.41	117.50	-14	1,797	-0.78%
2024/03/28	1.1	119.45	1	120.50	118.50	0.1	1,789	0.01%
2024/03/27	1	121.00	23	120.17	121.00	-22	1,781	-1.23%
2024/03/26	1	118.50	83	118.70	118.50	-82	1,769	-4.63%
2024/03/25	1.5	122.00	4	122.00	121.50	-2.5	1,767	-0.14%
2024/03/22	82.4	120.88	3.3	120.52	120.50	79.1	1,795	4.41%
2024/03/21	4.2	120.02	8	120.00	120.00	-3.9	1,806	-0.21%
2024/03/20	1.3	117.88	3	117.83	118.50	-1.7	1,809	-0.09%
2024/03/19	13	117.81	9	118.17	119.00	4	1,842	0.22%
2024/03/18	2	116.00	19	116.00	116.50	-17	1,859	-0.91%
2024/03/15	8	114.44	57.7	115.25	116.00	-49.7	1,932	-2.57%
2024/03/14	54	113.49	6.6	113.46	113.50	47.4	1,888	2.51%
2024/03/13	3	114.33	61	113.48	113.50	-58	1,905	-3.04%
2024/03/12	60	113.98	1	114.50	114.50	59	1,911	3.09%
2024/03/11	1	111.50	0.2	112.50	113.00	0.8	1,950	0.04%
2024/03/08	5	112.40	2.1	113.00	112.00	2.9	2,006	0.15%
2024/03/07	17	114.50	0.5	112.00	112.00	16.5	2,035	0.81%
2024/03/06	2	113.50	0	0.00	113.50	2	2,140	0.09%
2024/03/05	9	115.33	3	113.67	114.50	6	2,174	0.28%
2024/03/04	0	0.00	2.1	115.01	115.00	-2.1	2,244	-0.09%
2024/03/01	12	116.04	0	0.00	115.50	12	2,289	0.53%
2024/02/29	2.2	117.01	3.3	116.85	118.00	-1.1	2,278	-0.05%
2024/02/27	3.1	113.84	10	114.35	114.00	-7	2,224	-0.31%
2024/02/26	2	111.75	26.9	111.00	112.00	-24.9	2,263	-1.10%
2024/02/23	5	110.90	2	109.00	109.00	3	2,259	0.13%
2024/02/22	0	0.00	1	109.50	109.50	-1	2,263	-0.04%
2024/02/21	1	108.50	0	0.00	108.50	1	2,281	0.04%
2024/02/20	4	108.38	1	110.00	107.50	3	2,304	0.13%
2024/02/19	17.4	108.99	18	110.50	109.00	-0.6	2,346	-0.03%
2024/02/16	0	0.00	2	106.75	106.50	-2	2,365	-0.08%
2024/02/15	4.2	104.76	0	0.00	105.50	4.2	2,400	0.17%
2024/02/05	1	103.50	0.1	104.00	104.50	0.9	2,548	0.04%
2024/02/02	2.1	102.24	0	0.00	101.50	2.1	2,583	0.08%
2024/02/01	1	103.50	0	0.00	103.50	1	2,623	0.04%
2024/01/31	0	0.00	1	102.50	102.00	-1	2,679	-0.04%
2024/01/30	1	101.50	0	0.00	101.00	1	2,907	0.03%
2024/01/29	1	102.01	0	0.00	101.50	1	3,068	0.03%
2024/01/26	0	0.00	1.2	102.50	102.50	-1.2	3,108	-0.04%
2024/01/25	11	103.18	0	0.00	103.00	11	3,127	0.35%
2024/01/24	1	104.00	0	0.00	103.00	1	3,123	0.03%
2024/01/23	1	102.00	1	102.00	101.50	0	3,106	0.00%
2024/01/19	6	101.42	1	102.00	101.50	5	3,106	0.16%
2024/01/18	7	100.79	0	0.00	100.50	7	3,093	0.23%
2024/01/17	3	101.17	1	101.50	101.50	2	3,075	0.07%
2024/01/16	0	0.00	0.1	103.50	102.50	-0.1	3,057	0.00%
2024/01/15	2	103.50	9.8	104.00	104.00	-7.8	3,047	-0.26%
2024/01/12	0	106.00	0	0.00	104.00	0	3,044	0.00%
2024/01/11	0	106.00	0	0.00	106.50	0	3,033	0.00%
2024/01/09	0	0.00	4	106.50	106.00	-4	3,056	-0.13%
2024/01/08	8	106.25	0	0.00	106.00	8	3,052	0.26%
2024/01/05	1	107.99	0.3	108.00	108.50	0.7	3,042	0.02%
2024/01/03	2	109.00	0	0.00	109.00	2	3,095	0.06%
2024/01/02	5	110.40	0	0.00	110.50	5	3,081	0.16%
2023/12/29	2.1	110.00	5	109.60	109.50	-2.9	3,061	-0.10%
2023/12/28	8	113.38	9.1	112.82	111.00	-1.1	3,009	-0.04%
2023/12/27	3	116.83	9	116.28	117.50	-6	2,939	-0.20%
2023/12/26	1	114.00	0	0.00	114.50	1	2,871	0.03%
2023/12/22	1	114.00	0	0.00	114.00	1	2,850	0.04%
2023/12/21	1	114.00	0	0.00	114.00	1	2,839	0.04%
2023/12/20	2	114.00	1	113.00	113.50	1	2,816	0.04%
2023/12/19	7.1	112.87	10.1	113.59	114.50	-3	2,779	-0.11%
2023/12/18	3	114.67	2.2	115.40	114.50	0.9	2,730	0.03%
2023/12/15	11.1	116.99	6	119.08	115.50	5.1	2,698	0.19%
2023/12/14	8.2	118.43	2	118.50	118.50	6.2	2,643	0.23%
2023/12/13	11	116.18	9.6	116.25	116.50	1.4	2,582	0.05%
2023/12/12	4	118.38	11.4	118.18	118.50	-7.4	2,514	-0.29%
2023/12/11	0	0.00	1	116.00	116.00	-1	2,423	-0.04%
2023/12/08	1.1	114.50	0.5	116.00	115.00	0.6	2,399	0.03%
2023/12/07	1.1	114.50	14	115.43	115.00	-12.9	2,368	-0.54%
2023/12/06	11	115.27	23	115.39	114.50	-12	2,346	-0.51%
2023/12/05	6	116.75	4	118.13	117.00	2	2,289	0.09%
2023/12/04	13	116.35	9	116.83	116.00	4	2,214	0.18%
2023/12/01	15.1	116.70	16	116.97	117.50	-0.9	2,158	-0.04%
2023/11/30	7.4	111.31	6	112.50	114.00	1.4	2,025	0.07%
2023/11/29	16.1	113.52	2	113.00	113.00	14.1	1,972	0.71%
2023/11/28	2.3	110.18	5	109.10	110.50	-2.8	1,874	-0.15%
2023/11/27	6	107.58	13	107.27	107.00	-7	1,822	-0.38%
2023/11/24	6	106.00	37	105.00	106.50	-31	1,817	-1.71%
2023/11/23	25	109.68	6.1	109.18	107.50	18.9	1,799	1.05%
2023/11/22	3	107.67	7	106.71	107.50	-4	1,709	-0.23%
2023/11/21	9	105.89	2.1	106.00	106.00	6.9	1,674	0.41%
2023/11/20	0	106.00	6	106.17	106.50	-6	1,638	-0.37%
2023/11/17	6.2	107.90	2.1	107.27	107.00	4.1	1,606	0.26%
2023/11/16	8	107.69	3	107.33	107.50	5	1,574	0.32%
2023/11/15	4	105.50	1	106.51	105.50	3	1,513	0.20%
2023/11/14	2	105.00	5.1	105.20	106.00	-3.1	1,457	-0.21%
2023/11/13	16.3	106.39	8	106.38	106.00	8.3	1,407	0.59%
2023/11/10	7.1	102.08	1	101.50	103.00	6.1	1,235	0.49%
2023/11/09	6	99.25	6.5	99.92	101.50	-0.5	1,174	-0.05%
2023/11/08	3.4	100.56	7.2	100.92	101.00	-3.8	1,124	-0.34%
2023/11/07	72.3	101.59	82.1	101.32	100.00	-9.8	1,059	-0.93%
2023/11/06	53	97.65	35.2	98.14	98.70	17.8	827	2.15%
2023/11/03	5.1	92.90	3	92.77	92.10	2.1	664	0.32%
2023/11/02	939.8	91.42	8	91.15	91.80	931.8	629	147.98%	大買/鉅額交易
2023/11/01	0	0.00	7	89.00	89.60	-7	612	-1.14%
2023/10/30	0	0.00	0.3	89.20	89.50	-0.3	616	-0.04%
2023/10/27	0	0.00	1	91.00	89.00	-1	618	-0.16%
2023/10/26	10	88.91	1	89.17	88.20	9	613	1.46%
2023/10/25	6	88.75	0	0.00	88.60	6	616	0.97%
2023/10/23	1	88.30	1	88.20	88.00	0	629	0.00%
2023/10/19	1	89.20	0	0.00	89.30	1	644	0.16%
2023/10/18	2	89.80	0	0.00	90.60	2	640	0.31%
2023/10/17	1	90.90	0	0.00	90.50	1	613	0.16%
2023/10/13	1.4	91.96	3	92.40	90.90	-1.7	624	-0.26%
2023/10/12	1	90.60	2	91.55	91.50	-1	612	-0.16%
2023/10/11	0	0.00	5.5	90.42	90.70	-5.5	587	-0.94%
2023/10/05	0	0.00	4	84.30	84.80	-4	538	-0.74%
2023/10/04	0	0.00	1	84.00	84.20	-1	542	-0.18%
2023/10/03	0.5	84.90	0	0.00	84.60	0.5	548	0.09%
2023/09/27	2	84.50	0	0.00	84.20	2	607	0.33%
2023/09/26	0	0.00	2	84.80	84.70	-2	636	-0.31%
2023/09/20	1	86.10	0	0.00	85.30	1	646	0.15%
2023/09/19	1	86.80	0	0.00	86.50	1	656	0.15%
2023/09/15	0	0.00	1	87.30	87.20	-1	675	-0.15%
2023/09/14	0	0.00	0.4	87.00	87.10	-0.4	676	-0.06%
2023/09/12	1	86.40	0	0.00	86.40	1	702	0.14%
2023/09/11	0	86.70	0	0.00	85.70	0	737	0.00%
2023/09/07	0	0.00	0.1	87.20	87.30	-0.1	856	-0.01%
2023/09/06	0	0.00	2	86.80	87.40	-2	918	-0.22%
2023/09/01	1	86.30	0	0.00	86.30	1	965	0.10%
2023/08/31	1	86.20	2	86.85	86.20	-1	985	-0.10%
2023/08/30	1	89.80	0	0.00	90.10	1	973	0.10%
2023/08/29	0	0.00	9	90.47	90.40	-9	979	-0.92%
2023/08/22	0	0.00	0.1	89.00	89.20	-0.1	984	-0.01%
2023/08/21	0	88.70	0	0.00	89.50	0	979	0.00%
2023/08/18	0	0.00	1	88.90	88.70	-1	974	-0.10%
2023/08/17	1	88.00	0	0.00	87.90	1	971	0.10%
2023/08/14	2.1	86.05	0	0.00	85.80	2.1	982	0.21%
2023/08/10	0	0.00	1	87.90	87.70	-1	978	-0.10%
2023/08/09	1	88.60	0	0.00	88.40	1	973	0.10%
2023/08/08	3	88.87	0	0.00	88.90	3	968	0.31%
2023/08/07	1	89.90	0	0.00	90.10	1	958	0.10%
2023/08/02	0	0.00	2	90.70	90.20	-2	950	-0.21%
2023/08/01	1	91.00	18	90.86	90.90	-17	945	-1.80%
2023/07/31	0	0.00	1	92.60	91.10	-1	943	-0.11%
2023/07/26	0	0.00	1	91.60	91.50	-1	929	-0.11%
2023/07/21	34.8	91.94	0	0.00	91.40	34.8	921	3.78%
2023/07/20	0	0.00	2	92.20	92.00	-2	925	-0.22%
2023/07/19	0.1	93.88	12	91.60	91.80	-11.9	923	-1.29%
2023/07/18	1.1	93.92	0.7	94.50	93.90	0.5	914	0.05%
2023/07/17	0.8	95.07	0	0.00	95.50	0.8	907	0.08%
2023/07/14	0	0.00	43	94.00	93.50	-43	901	-4.78%
2023/07/13	1	94.10	0	0.00	93.40	1	906	0.11%
2023/07/11	1	92.90	0	0.00	93.40	1	910	0.11%
2023/07/10	1	92.80	10	92.90	92.50	-9	921	-0.98%
2023/07/07	1.1	93.19	0	0.00	93.20	1.1	945	0.11%
2023/07/06	9	94.54	1	95.10	94.10	8	943	0.85%
2023/07/05	0	0.00	1	97.30	96.80	-1	924	-0.11%
2023/07/04	35	96.50	10	96.74	98.00	25	907	2.75%
2023/07/03	2.1	95.10	2.1	95.09	95.20	0	880	0.00%
2023/06/30	1	95.00	2	94.20	95.10	-1	878	-0.12%
2023/06/29	0.3	94.50	1	94.40	94.40	-0.7	874	-0.08%
2023/06/28	0	93.20	0	0.00	93.10	0	872	0.00%
2023/06/26	0	0.00	1	93.80	95.20	-1	869	-0.12%
2023/06/21	2.1	93.42	2	93.80	93.90	0.1	877	0.02%
2023/06/20	0	0.00	1.1	93.54	93.50	-1.1	877	-0.13%
2023/06/19	1	93.00	0.3	94.30	93.00	0.7	877	0.08%
2023/06/15	1	94.50	2.1	94.85	94.90	-1.1	853	-0.13%
2023/06/14	13.1	94.74	14	92.50	93.80	-0.9	836	-0.11%
2023/06/13	55.1	96.98	51.4	98.03	97.30	3.7	763	0.48%
2023/06/12	1.2	98.07	28	96.01	98.40	-26.8	721	-3.72%
2023/06/09	0.2	93.33	10	93.49	93.90	-9.8	660	-1.49%
2023/06/08	2.4	92.74	0	0.00	92.10	2.4	641	0.37%
2023/06/07	4.4	92.60	6.3	92.82	92.70	-2	647	-0.30%
2023/06/06	10.2	91.50	11	92.13	91.80	-0.9	652	-0.13%
2023/06/05	1.5	91.03	0	0.00	91.30	1.5	662	0.22%
2023/06/02	16	91.55	16.1	90.84	90.50	-0.1	666	-0.02%
2023/06/01	13	91.09	11.5	91.46	91.60	1.5	661	0.23%
2023/05/31	0	0.00	0.1	89.00	89.60	-0.1	635	-0.02%
2023/05/25	0	0.00	1	88.20	88.30	-1	684	-0.15%
2023/05/22	2	89.60	1	89.50	89.10	1	701	0.14%
2023/05/18	1	88.20	1	88.00	88.10	0	690	0.00%
2023/05/17	0	87.00	0	0.00	87.40	0	688	0.00%
2023/05/15	0	0.00	2	86.30	86.20	-2	687	-0.29%
2023/05/12	1	86.00	0	0.00	86.70	1	692	0.14%
2023/05/11	2	86.15	5	86.30	85.80	-3	693	-0.43%
2023/05/09	0	0.00	2	86.85	86.90	-2	701	-0.29%
2023/05/08	0	0.00	7	87.00	86.90	-7	708	-0.99%
2023/05/05	1	86.00	0	0.00	86.00	1	715	0.14%
2023/05/04	1	85.40	5	85.50	85.70	-4	723	-0.55%
2023/04/28	1	87.00	0	0.00	86.10	1	737	0.14%
2023/04/25	1	86.30	0	0.00	86.20	1	722	0.14%
2023/04/21	2.5	87.60	15	87.40	86.80	-12.5	711	-1.76%
2023/04/20	0	0.00	6	88.30	88.10	-6	709	-0.85%
2023/04/19	0	0.00	0	89.50	88.70	0	709	-0.01%
2023/04/18	3	90.04	0	0.00	89.50	3	703	0.43%
2023/04/17	0.1	90.80	1	91.50	90.80	-0.9	691	-0.13%
2023/04/14	0.2	90.90	0	0.00	91.00	0.2	690	0.03%
2023/04/13	1	91.20	0	0.00	90.50	1	680	0.15%
2023/04/12	9	90.94	5	90.10	91.00	4	666	0.60%
2023/04/07	1	88.30	0	0.00	88.10	1	622	0.16%
2023/03/28	0	0.00	2	87.70	87.40	-2	627	-0.32%
2023/03/27	2	89.25	2	89.30	89.20	0	625	0.00%
2023/03/24	16	88.78	2	89.00	88.80	14	631	2.22%
2023/03/21	0	0.00	2	86.90	86.90	-2	622	-0.32%
2023/03/20	1	86.10	0	0.00	86.30	1	623	0.16%
2023/03/16	1	84.70	6	84.67	84.30	-5	627	-0.80%
2023/03/15	1	85.85	0	0.00	85.30	1	642	0.16%
2023/03/13	0	0.00	2	85.60	86.40	-2	738	-0.27%
2023/03/09	0	0.00	0.1	89.20	88.40	-0.1	749	-0.01%
2023/03/08	0	0.00	5	88.30	88.80	-5	758	-0.66%
2023/03/07	0	0.00	1	87.60	87.20	-1	759	-0.13%
2023/03/06	18	86.90	1	86.40	86.90	17	752	2.26%
2023/03/02	23	87.23	1	86.80	86.50	22	751	2.93%
2023/03/01	1	85.40	0	0.00	86.90	1	744	0.13%
2023/02/24	0.1	85.70	0	0.00	85.20	0.1	732	0.01%
2023/02/22	0	0.00	0.1	83.80	84.00	-0.1	743	-0.01%
2023/02/21	0	0.00	6	84.23	84.40	-6	761	-0.79%
2023/02/20	16.1	85.17	3.1	84.90	84.80	13.1	773	1.69%
2023/02/17	0	0.00	1	84.10	84.00	-1	775	-0.13%
2023/02/14	0	0.00	0	83.80	83.70	0	850	0.00%
2023/02/07	1	83.50	1	83.10	83.20	0	945	0.00%
2023/02/06	5	84.00	0	0.00	84.00	5	946	0.53%
2023/02/03	0	0.00	1	83.30	83.30	-1	948	-0.11%
2023/02/01	0	0.00	1	81.50	81.40	-1	994	-0.10%
2023/01/17	0	0.00	2	79.55	79.20	-2	1,005	-0.20%
2023/01/16	0	0.00	1	80.30	79.50	-1	1,013	-0.10%
2023/01/11	1	80.10	0	0.00	80.10	1	1,106	0.09%
2023/01/04	3	79.47	0	0.00	79.30	3	1,273	0.24%
2023/01/03	1	79.20	0	0.00	80.70	1	1,284	0.08%
2022/12/29	0.1	78.00	0	0.00	79.20	0.1	1,345	0.00%
2022/12/28	0	78.50	0	0.00	78.00	0	1,381	0.00%
2022/12/23	0	0.00	3	78.50	79.50	-3	1,434	-0.21%
2022/12/22	1	79.50	21	79.25	79.00	-20	1,451	-1.38%
2022/12/21	2	79.35	0	0.00	79.20	2	1,467	0.14%
2022/12/16	1	79.80	1	79.50	80.60	0	1,532	0.00%
2022/12/13	2	80.90	0	0.00	80.40	2	1,583	0.13%
2022/12/07	0	0.00	0.1	81.50	81.00	-0.1	1,760	0.00%
2022/12/06	16	84.22	1	82.70	81.40	15	1,799	0.83%
2022/12/05	2	89.50	18	88.88	88.90	-16	1,749	-0.91%
2022/12/02	6	89.42	9	89.73	89.80	-3	1,787	-0.17%
2022/12/01	5	88.40	14	88.88	88.40	-9	1,828	-0.49%
2022/11/30	1	88.90	5	89.12	88.00	-4	1,895	-0.21%
2022/11/29	2	87.00	0	0.00	88.90	2	1,877	0.11%
2022/11/28	0	0.00	28	85.39	85.70	-28	1,851	-1.51%
2022/11/25	0	0.00	75	85.58	85.10	-75	1,866	-4.02%
2022/11/16	1	85.50	0	0.00	85.50	1	1,896	0.05%
2022/11/11	0.1	84.80	0	0.00	84.70	0.1	1,883	0.01%
2022/11/10	5	84.02	5	84.24	84.00	0	1,870	0.00%
2022/11/09	7	84.76	5	84.78	84.90	2	1,867	0.11%
2022/11/08	4	82.08	0	0.00	81.50	4	1,814	0.22%
2022/11/04	3	79.70	0	81.00	80.20	3	1,851	0.16%
2022/11/03	1	79.70	0	0.00	80.80	1	1,854	0.05%
2022/11/01	2	78.85	2	79.60	80.20	0	1,872	0.00%
2022/10/31	0	0.00	1	79.20	78.70	-1	1,883	-0.05%
2022/10/28	2.2	78.45	1	78.00	78.00	1.2	1,891	0.06%
2022/10/25	2	82.80	0	0.00	82.00	2	1,999	0.10%
2022/10/21	1	85.00	0	0.00	84.30	1	2,019	0.05%
2022/10/19	3	90.03	1.5	89.97	88.50	1.5	1,961	0.08%
2022/10/18	7	89.54	2	89.00	89.50	5	1,922	0.26%
2022/10/14	0	0.00	1	90.00	90.00	-1	1,834	-0.05%
2022/10/13	2	84.70	0	0.00	83.40	2	1,788	0.11%
2022/10/07	1	89.00	1	90.50	89.30	0	1,736	0.00%
2022/10/06	22	88.27	22	89.22	90.10	0	1,712	0.00%
2022/10/05	40	87.76	50	87.98	88.20	-10	1,678	-0.60%
2022/10/03	2	82.70	8	82.39	82.60	-6	1,635	-0.37%
2022/09/28	2	86.10	0	0.00	84.80	2	1,587	0.13%
2022/09/27	0	0.00	12	86.59	88.20	-12	1,583	-0.76%
2022/09/23	14	90.18	15	90.40	89.50	-1	1,542	-0.06%
2022/09/21	10	90.97	10.1	91.74	89.40	-0.1	1,505	-0.01%
2022/09/20	1	91.50	2	93.00	91.80	-1	1,457	-0.07%
2022/09/19	11	91.00	12	92.19	91.50	-1	1,448	-0.07%
2022/09/16	3.1	91.65	19	92.46	92.30	-15.9	1,426	-1.11%
2022/09/15	46	92.43	22	93.93	91.50	24	1,379	1.74%
2022/09/14	10	89.43	8	90.73	90.80	2	1,283	0.16%
2022/09/13	11.5	91.55	11	90.49	91.70	0.5	1,242	0.04%
2022/09/12	28	89.94	19	90.36	89.10	9	1,189	0.76%
2022/09/08	41.7	88.87	3	89.20	89.20	38.7	1,155	3.35%
2022/09/07	4.1	87.20	3.1	86.31	88.40	1	1,104	0.09%
2022/09/06	41	86.90	14.2	87.29	87.60	26.8	1,043	2.57%
2022/09/05	2	82.80	0	0.00	82.10	2	963	0.21%
2022/09/02	6	84.83	1	84.50	84.10	5	958	0.52%
2022/09/01	50	84.14	1	84.80	85.00	49	950	5.15%
2022/08/31	36	83.72	2	81.60	84.40	34	931	3.65%
2022/08/30	0	0.00	4	80.13	81.50	-4	908	-0.44%
2022/08/29	2	79.90	14.5	79.56	79.90	-12.5	912	-1.37%
2022/08/26	2.5	81.18	0	0.00	81.10	2.5	906	0.28%
2022/08/25	6	81.10	1	80.70	80.70	5	901	0.55%
2022/08/23	2	84.15	0	0.00	82.60	2	851	0.23%
2022/08/22	2	85.65	0	86.80	85.40	2	827	0.24%
2022/08/19	2	85.80	0	0.00	85.90	2	813	0.25%
2022/08/18	4	85.33	4	85.15	85.80	0	803	0.00%
2022/08/17	4	86.13	0	0.00	85.20	4	795	0.50%
2022/08/16	2	85.10	0	0.00	86.40	2	779	0.26%
2022/08/15	3	83.97	10	82.86	83.50	-7	750	-0.93%
2022/08/12	3	85.07	1	85.90	84.60	2	735	0.27%
2022/08/11	14	84.27	7	84.21	84.80	7	712	0.98%
2022/08/10	11	83.10	15	82.89	83.00	-4	676	-0.59%
2022/08/09	4	82.25	0	0.00	82.60	4	666	0.60%
2022/08/08	3	82.17	0	0.00	82.00	3	654	0.46%
2022/08/05	1	81.60	8	81.49	82.20	-7	643	-1.09%
2022/08/04	12	80.83	2	79.40	80.50	10	624	1.60%
2022/08/03	5	80.10	8	80.13	80.50	-3	598	-0.50%
2022/08/02	15	80.57	3	79.57	80.20	12	572	2.09%
2022/08/01	48	82.53	27	82.21	83.20	21	535	3.92%
2022/07/29	3	77.80	2	80.70	80.70	1	436	0.23%
2022/07/21	0	0.00	1	74.80	75.50	-1	415	-0.24%
2022/07/19	0	0.00	1	73.10	73.70	-1	413	-0.24%
2022/07/15	0	0.00	0.2	73.00	73.20	-0.2	415	-0.05%
2022/07/14	1	72.20	0	0.00	72.20	1	422	0.24%
2022/07/12	0.1	70.50	7	69.50	69.60	-6.9	413	-1.67%
2022/07/08	1	71.60	0	0.00	71.40	1	407	0.25%
2022/07/05	3	67.69	0	0.00	69.00	3	391	0.77%
2022/07/04	15.9	71.83	2	71.80	71.00	13.9	373	3.73%
2022/07/01	2.1	74.40	0	0.00	72.10	2.1	368	0.57%
2022/06/30	1	77.50	0	0.00	76.90	1	357	0.28%
2022/06/28	20.5	80.27	1	80.50	79.70	19.5	369	5.29%
2022/06/27	0	0.00	0	80.00	80.70	0	372	0.00%
2022/06/15	0	0.00	5	82.00	81.50	-5	374	-1.33%
2022/06/10	3.1	82.57	1	83.00	83.10	2.1	391	0.54%
2022/06/02	1	81.80	1	82.00	81.70	0	406	0.00%
2022/06/01	0	0.00	11	82.42	82.10	-11	416	-2.64%
2022/05/31	0	0.00	20	81.86	82.20	-20	416	-4.80%
2022/05/27	5	80.70	0	0.00	80.70	5	417	1.20%
2022/05/20	0	0.00	0.2	79.00	79.20	-0.2	470	-0.04%
2022/05/17	1	78.90	0	0.00	78.90	1	479	0.21%
2022/05/13	0	0.00	2	79.10	79.00	-2	496	-0.40%
2022/05/12	0	0.00	1	79.40	79.00	-1	524	-0.19%
2022/05/11	0.1	80.20	0	0.00	80.10	0.1	549	0.02%
2022/05/05	0	0.00	40	84.10	83.70	-40	565	-7.08%
2022/05/03	0	0.00	32	81.82	82.40	-32	555	-5.76%
2022/04/29	0	0.00	1	81.30	82.00	-1	557	-0.18%
2022/04/27	2	80.00	0	0.00	80.40	2	563	0.36%
2022/04/25	1.1	82.33	1.3	81.49	80.90	-0.2	566	-0.03%
2022/04/22	1.9	83.17	0	0.00	83.70	1.9	565	0.34%
2022/04/21	1.4	83.13	1	83.30	83.70	0.4	573	0.06%
2022/04/20	2	81.80	0	0.00	83.30	2	574	0.35%
2022/04/18	2	80.35	1	80.20	80.40	1	579	0.17%
2022/04/14	0	0.00	1	81.40	80.90	-1	608	-0.16%
2022/04/11	2	80.75	1.1	80.83	80.50	1	630	0.15%
2022/04/08	0.1	82.80	0	0.00	82.80	0.1	629	0.02%
2022/04/07	1	84.40	6	83.27	82.80	-5	632	-0.79%
2022/03/31	1.1	86.22	22	85.47	85.50	-20.9	640	-3.26%
2022/03/29	1	82.80	0	0.00	82.70	1	636	0.16%
2022/03/23	1.2	83.15	0	0.00	83.50	1.2	666	0.18%
2022/03/21	1	82.90	0	0.00	83.20	1	682	0.15%
2022/03/15	0	81.90	0	0.00	80.10	0	858	0.00%
2022/03/10	2	81.50	1	81.60	81.30	1	978	0.10%
2022/03/08	1	79.80	0	0.00	80.40	1	1,069	0.09%
2022/02/25	0	0.00	3	83.00	81.60	-3	1,138	-0.26%
2022/02/23	30	85.48	0	0.00	85.00	30	1,133	2.65%
2022/02/22	2	84.90	0	0.00	85.50	2	1,138	0.18%
2022/02/18	0	0.00	7	85.64	85.60	-7	1,176	-0.59%
2022/02/14	1	85.60	1	86.20	85.00	0	1,194	0.00%
2022/02/11	1	88.81	0	0.00	88.60	1	1,171	0.09%
2022/02/09	1	91.70	1	91.80	91.80	0	1,190	0.00%
2022/02/08	1	89.70	8	91.80	92.40	-7	1,210	-0.58%
2022/01/26	0	0.00	3	88.90	88.80	-3	1,294	-0.23%
2022/01/24	0	0.00	11	88.55	89.40	-11	1,554	-0.71%
2022/01/19	0	0.00	4	91.45	91.30	-4	1,634	-0.24%
2022/01/18	2	91.90	0	0.00	91.70	2	1,650	0.12%
2022/01/14	0	0.00	1	89.90	90.30	-1	1,670	-0.06%
2022/01/13	0	0.00	1	90.90	91.20	-1	1,716	-0.06%
2022/01/12	0	0.00	1.3	91.66	90.50	-1.3	1,733	-0.07%
2022/01/11	8	92.16	0	0.00	91.10	8	1,767	0.45%
2022/01/10	1	91.50	0	0.00	92.70	1	1,780	0.06%
2022/01/07	3	92.70	1	92.00	91.90	2	1,785	0.11%
2022/01/06	0	0.00	12	93.92	94.60	-12	1,785	-0.67%
2022/01/05	0	0.00	1	95.00	94.20	-1	1,793	-0.06%
2022/01/04	5	94.60	0.2	94.50	94.60	4.8	1,792	0.27%
2022/01/03	0	0.00	0.3	94.30	94.00	-0.3	1,802	-0.02%
2021/12/30	1	94.40	6	94.50	94.40	-5	1,820	-0.27%
2021/12/29	0	0.00	3.3	95.14	94.50	-3.3	1,824	-0.18%
2021/12/28	1	94.10	15	94.49	94.90	-14	1,842	-0.76%
2021/12/27	0	0.00	0.3	94.18	94.20	-0.3	1,850	-0.02%
2021/12/24	4	93.90	0	0.00	93.50	4	1,871	0.21%
2021/12/23	12	94.88	11	95.34	94.90	1	1,881	0.05%
2021/12/22	13	93.77	11	93.90	94.20	2	1,889	0.11%
2021/12/21	0	0.00	7	92.90	92.90	-7	1,891	-0.37%
2021/12/17	1	92.80	0	0.00	93.20	1	1,888	0.05%
2021/12/16	12	93.93	0.3	94.50	93.60	11.8	1,882	0.62%
2021/12/15	0.3	94.40	1	93.80	93.90	-0.8	1,882	-0.04%
2021/12/14	0	0.00	4	94.83	93.80	-4	1,888	-0.21%
2021/12/13	20	96.70	3	96.50	95.70	17	1,867	0.91%
2021/12/10	10	98.70	1	98.50	98.70	9	1,841	0.49%
2021/12/09	11.5	100.59	9.3	100.05	99.30	2.1	1,810	0.12%
2021/12/08	7.3	98.19	17	97.48	100.50	-9.7	1,687	-0.57%
2021/12/07	0.2	95.06	7	95.11	94.90	-6.8	1,605	-0.42%
2021/12/03	8	95.26	7	94.79	94.50	1	1,579	0.06%
2021/12/02	1.9	95.91	3	94.40	96.00	-1.1	1,524	-0.07%
2021/12/01	5	93.68	2	94.10	93.90	3	1,489	0.20%
2021/11/29	0	0.00	6	91.22	91.30	-6	1,469	-0.41%
2021/11/26	1	92.50	2	93.90	92.30	-1	1,453	-0.07%
2021/11/25	7	93.87	0	0.00	94.90	7	1,439	0.49%
2021/11/23	1	92.80	0	0.00	92.90	1	1,445	0.07%
2021/11/22	5	94.00	0.3	94.00	94.30	4.7	1,444	0.33%
2021/11/19	4	92.80	0	0.00	92.10	4	1,443	0.28%
2021/11/18	0	0.00	2.2	93.20	92.50	-2.2	1,450	-0.15%
2021/11/17	4.2	94.05	3	93.90	93.40	1.2	1,443	0.09%
2021/11/16	0	0.00	2	92.60	93.20	-2	1,410	-0.14%
2021/11/15	0	0.00	7	92.66	92.70	-7	1,416	-0.49%
2021/11/12	0	0.00	1	92.50	92.50	-1	1,411	-0.07%
2021/11/11	3	93.23	1	93.60	93.30	2	1,410	0.14%
2021/11/10	0	0.00	1	93.60	93.60	-1	1,412	-0.07%
2021/11/08	3	93.67	25.7	93.32	92.50	-22.7	1,400	-1.62%
2021/11/05	1.5	95.27	0	0.00	95.40	1.5	1,383	0.11%
2021/11/04	114.2	95.18	12.5	95.34	95.40	101.7	1,376	7.39%	大買/鉅額交易
2021/11/03	4	94.95	10	93.74	95.00	-6	1,342	-0.45%
2021/11/02	16.3	94.48	4	94.73	95.70	12.3	1,299	0.95%
2021/11/01	1	87.00	6	89.10	90.40	-5	1,126	-0.45%
2021/10/29	6	81.98	0	0.00	82.20	6	1,068	0.56%
2021/10/28	2.9	83.34	0	0.00	83.10	2.9	1,069	0.27%
2021/10/27	4.5	80.50	26	80.95	81.60	-21.5	1,051	-2.05%
2021/10/26	3	81.30	0	0.00	80.40	3	1,040	0.29%
2021/10/25	3.6	80.44	0	0.00	80.60	3.6	1,052	0.34%
2021/10/22	3.5	80.87	0.1	80.90	80.50	3.5	1,068	0.32%
2021/10/21	2	83.10	0	0.00	81.30	2	1,111	0.18%
2021/10/20	2	81.70	0	0.00	80.50	2	1,064	0.19%
2021/10/19	1	81.10	176	80.33	81.00	-175	1,053	-16.61%	大賣/鉅額交易
2021/10/18	4	79.18	0	0.00	77.30	4	1,021	0.39%
2021/10/15	5	79.64	0	0.00	79.40	5	1,033	0.48%
2021/10/14	4	80.73	1	79.20	79.20	3	1,040	0.29%
2021/10/13	4	83.13	0	0.00	82.00	4	1,051	0.38%
2021/10/08	1	85.00	0	0.00	85.30	1	1,091	0.09%
2021/10/05	0	0.00	50	83.86	83.50	-50	1,260	-3.97%
2021/10/04	1	84.50	0	0.00	83.00	1	1,247	0.08%
2021/10/01	6	86.13	0	0.00	84.70	6	1,238	0.48%
2021/09/30	2	88.05	157	88.76	88.40	-155	1,222	-12.68%	大賣/鉅額交易
2021/09/29	1	89.00	1	88.90	89.00	0	1,212	0.00%
2021/09/28	0	0.00	1	93.70	92.20	-1	1,201	-0.08%
2021/09/27	4	93.80	0	0.00	93.80	4	1,194	0.33%
2021/09/24	5	93.30	0	0.00	93.20	5	1,198	0.42%
2021/09/23	2	93.20	0	0.00	93.10	2	1,210	0.17%
2021/09/15	0	0.00	0	95.10	96.50	0	1,216	0.00%
2021/09/10	2	95.20	0	0.00	95.20	2	1,230	0.16%
2021/09/08	0.1	96.00	1	96.50	95.50	-1	1,235	-0.08%
2021/09/07	0	0.00	4	97.50	97.20	-4	1,240	-0.32%
2021/09/06	1	98.20	0	0.00	98.00	1	1,246	0.08%
2021/09/01	0	0.00	1	96.80	97.90	-1	1,249	-0.08%
2021/08/31	1	96.30	0	0.00	96.30	1	1,254	0.08%
2021/08/30	3	96.60	0	0.00	96.80	3	1,256	0.24%
2021/08/27	0	0.00	4	97.13	97.10	-4	1,248	-0.32%
2021/08/25	7.1	99.21	0	0.00	99.90	7.1	1,238	0.57%
2021/08/24	10	105.00	6	104.00	103.50	4	1,237	0.33%
2021/08/19	5	107.50	5	109.00	105.50	0	1,236	0.00%
2021/08/18	0	0.00	1	105.50	106.00	-1	1,224	-0.08%
2021/08/17	0	0.00	0.4	104.50	105.00	-0.4	1,223	-0.03%
2021/08/16	1	107.50	0	0.00	104.50	1	1,222	0.08%
2021/08/10	0	0.00	2	110.00	109.50	-2	1,266	-0.16%
2021/08/06	1	111.00	0	0.00	111.00	1	1,285	0.08%
2021/08/05	1	112.50	1	111.00	112.00	0	1,313	0.00%
2021/08/04	4	113.00	0	0.00	112.50	4	1,353	0.30%
2021/08/03	0	0.00	2	112.50	113.50	-2	1,366	-0.15%
2021/08/02	1	111.50	0	0.00	112.50	1	1,362	0.07%
2021/07/30	0	0.00	10.3	111.00	111.00	-10.3	1,374	-0.75%
2021/07/29	8	112.69	0	0.00	112.50	8	1,438	0.56%
2021/07/28	6	109.00	1	110.00	108.50	5	1,514	0.33%
2021/07/27	3	112.33	69	110.96	112.50	-66	1,535	-4.30%
2021/07/26	0.2	109.00	100	108.09	108.00	-99.8	1,534	-6.50%
2021/07/23	0	0.00	1	107.50	107.50	-1	1,538	-0.07%
2021/07/22	0	0.00	0.1	108.00	107.50	-0.1	1,546	-0.01%
2021/07/21	134.1	107.08	0	0.00	107.50	134.1	1,544	8.68%	大買/鉅額交易
2021/07/20	3	107.50	1	107.50	107.50	2	1,550	0.13%
2021/07/19	3	108.17	0	0.00	108.50	3	1,580	0.19%
2021/07/15	7	113.50	1	113.00	113.50	6	1,593	0.38%
2021/07/14	4.5	116.64	6	117.25	117.00	-1.6	1,586	-0.10%
2021/07/13	11.3	114.61	210	112.45	115.50	-198.7	1,496	-13.28%	大賣/鉅額交易
2021/07/08	0	0.00	0.3	105.00	105.00	-0.3	1,486	-0.02%
2021/07/07	1	104.50	23	104.72	104.50	-22	1,494	-1.47%
2021/07/05	1	105.50	0	0.00	106.00	1	1,505	0.07%
2021/07/02	0	105.50	2	104.50	105.00	-2	1,517	-0.13%
2021/07/01	0	0.00	2	105.00	104.50	-2	1,550	-0.13%
2021/06/30	5	105.00	0	0.00	105.50	5	1,554	0.32%
2021/06/25	0	0.00	2	108.50	108.00	-2	1,575	-0.13%
2021/06/24	0	107.50	0	0.00	108.50	0	1,587	0.00%
2021/06/18	0	0.00	2	107.25	108.00	-2	1,651	-0.12%
2021/06/16	0	0.00	0.1	106.00	105.50	-0.1	1,716	0.00%
2021/06/15	0	0.00	1	106.50	106.50	-1	1,750	-0.06%
2021/06/11	1.1	106.98	0	0.00	106.00	1.1	1,760	0.06%
2021/06/09	0	106.50	0	0.00	105.00	0	1,755	0.00%
2021/06/08	10	105.50	11	107.00	106.50	-1	1,762	-0.06%
2021/06/07	1	104.50	0	0.00	104.50	1	1,770	0.06%
2021/06/04	0	0.00	1	106.50	106.50	-1	1,765	-0.06%
2021/05/31	3	108.00	3	106.50	107.50	0	1,830	0.00%
2021/05/27	0	0.00	1	105.50	105.00	-1	1,948	-0.05%
2021/05/24	2	103.50	0	0.00	104.00	2	2,032	0.10%
2021/05/20	1	103.50	0	0.00	102.00	1	2,049	0.05%
2021/05/18	3	99.63	0	0.00	101.00	3	2,053	0.15%
2021/05/17	2	99.80	0	0.00	101.00	2	2,018	0.10%
2021/05/14	6	104.50	10	103.00	101.50	-4	1,995	-0.20%
2021/05/13	1	98.60	13.1	98.74	103.50	-12.1	1,984	-0.61%
2021/05/12	3	100.00	0	0.00	100.00	3	1,974	0.15%
2021/05/11	3	103.50	1	103.50	103.00	2	1,949	0.10%
2021/05/10	11	107.95	0	0.00	107.00	11	1,921	0.57%
2021/05/07	1	107.50	0	0.00	109.00	1	1,943	0.05%
2021/05/06	4	104.62	5	101.50	105.50	-1	1,928	-0.05%
2021/05/05	6.2	106.71	0.5	107.00	105.50	5.7	1,863	0.31%
2021/05/04	5	116.21	1	117.00	116.00	4	1,771	0.23%
2021/05/03	1	122.00	0	0.00	121.50	1	1,744	0.06%
2021/04/29	0	0.00	1	126.00	126.50	-1	1,714	-0.06%
2021/04/23	1.4	123.71	0	0.00	122.50	1.4	1,783	0.08%
2021/04/22	3.3	125.85	0	0.00	124.50	3.3	1,819	0.18%
2021/04/21	2	127.50	0	0.00	127.00	2	1,840	0.11%
2021/04/20	1	127.50	0	0.00	127.00	1	1,849	0.05%
2021/04/16	3	130.33	1	130.00	129.00	2	1,852	0.11%
2021/04/15	1	131.50	0	0.00	131.00	1	1,829	0.05%
2021/04/14	3	130.83	0	0.00	131.00	3	1,864	0.16%
2021/04/12	1	132.50	0	0.00	132.50	1	1,887	0.05%
2021/04/08	1	133.50	0	0.00	134.00	1	1,888	0.05%
2021/04/06	1	134.00	0	0.00	133.50	1	1,849	0.05%
2021/04/01	1	134.00	0	0.00	133.00	1	1,848	0.05%
2021/03/31	0	0.00	10	134.00	133.00	-10	1,850	-0.54%
2021/03/30	0	0.00	1	134.50	134.50	-1	1,863	-0.05%
2021/03/29	1	133.00	3	133.33	134.00	-2	1,866	-0.11%
2021/03/25	2	132.00	0	0.00	131.50	2	1,877	0.11%
2021/03/24	1	131.50	0	0.00	132.00	1	1,879	0.05%
2021/03/22	2	132.51	1	134.00	132.50	1	1,862	0.05%
2021/03/19	3	133.83	0	0.00	133.00	3	1,858	0.16%
2021/03/18	1.3	136.50	6.1	137.17	138.50	-4.8	1,841	-0.26%
2021/03/17	100	134.90	1	135.00	135.00	99	1,852	5.35%
2021/03/16	100	135.00	0	0.00	135.50	100	1,874	5.33%
2021/03/12	1	132.50	0	0.00	133.00	1	1,956	0.05%
2021/03/11	0	0.00	5	133.00	133.00	-5	2,068	-0.24%
2021/03/10	1	132.50	0	0.00	133.00	1	2,077	0.05%
2021/03/08	7	133.50	1	133.50	133.00	6	2,181	0.28%
2021/03/05	3.1	134.35	0	0.00	135.00	3.1	2,216	0.14%
2021/03/03	67	139.22	85	140.22	139.00	-18	2,203	-0.82%
2021/03/02	51	137.37	36	137.61	137.00	15	2,131	0.70%
2021/02/26	1	137.00	4	136.38	137.00	-3	2,103	-0.14%
2021/02/25	10	133.85	1	133.00	133.00	9	2,066	0.44%
2021/02/24	1	136.50	5	137.00	136.00	-4	2,045	-0.20%
2021/02/23	1	137.00	0	0.00	136.50	1	2,067	0.05%
2021/02/22	2	136.25	0	0.00	136.50	2	2,075	0.10%
2021/02/19	0.1	137.00	0	0.00	137.00	0.1	2,102	0.00%
2021/02/17	2	132.50	0	0.00	132.50	2	2,113	0.09%
2021/02/05	10	132.00	0	0.00	131.50	10	2,115	0.47%
2021/02/04	0	0.00	2	131.75	131.00	-2	2,121	-0.09%
2021/02/03	9	131.89	6	132.33	132.50	3	2,129	0.14%
2021/02/02	1	133.50	0	0.00	133.00	1	2,120	0.05%
2021/02/01	4	135.88	0	0.00	134.00	4	2,115	0.19%
2021/01/29	0	0.00	1	136.50	135.50	-1	2,145	-0.05%
2021/01/28	3	133.00	1	134.00	133.50	2	2,137	0.09%
2021/01/27	1	134.00	0	0.00	134.50	1	2,153	0.05%
2021/01/26	21	136.71	3	135.50	135.50	18	2,169	0.83%
2021/01/22	0.2	134.50	0	0.00	134.50	0.2	2,303	0.01%
2021/01/21	0.5	135.00	0	0.00	133.50	0.5	2,314	0.02%
2021/01/19	2	136.00	0	0.00	137.00	2	2,306	0.09%
2021/01/18	1	139.50	0	0.00	139.50	1	2,288	0.04%
2021/01/15	4	137.75	0	0.00	136.00	4	2,248	0.18%
2021/01/14	4	139.63	13	139.50	140.00	-9	2,191	-0.41%
2021/01/12	8	144.19	0	0.00	142.50	8	2,195	0.36%
2021/01/11	0	0.00	51	147.50	147.00	-51	2,171	-2.35%
2021/01/08	2	148.25	1	147.50	147.50	1	2,221	0.05%
2021/01/07	7	149.86	9	150.50	149.00	-2	2,203	-0.09%
2021/01/06	23	148.67	21	149.90	149.00	2	2,173	0.09%
2021/01/05	2	147.50	0.1	148.00	148.00	1.9	2,141	0.09%
2021/01/04	1	149.00	3	148.17	148.00	-2	2,206	-0.09%
2020/12/31	7	146.50	2	146.50	146.50	5	2,276	0.22%
2020/12/30	0	0.00	9	146.83	146.50	-9	2,299	-0.39%
2020/12/29	0	0.00	2	147.25	147.50	-2	2,329	-0.09%
2020/12/28	1	147.50	0	0.00	147.50	1	2,347	0.04%
2020/12/25	1	146.50	7	147.50	147.50	-6	2,343	-0.26%
2020/12/24	3	146.50	0	0.00	146.50	3	2,344	0.13%
2020/12/23	0	0.00	1	148.00	148.00	-1	2,321	-0.04%
2020/12/22	2	146.50	0	0.00	147.00	2	2,329	0.09%
2020/12/21	1	148.00	3	148.83	147.00	-2	2,358	-0.08%
2020/12/18	0	0.00	1	150.00	151.00	-1	2,343	-0.04%
2020/12/17	2	150.25	1	150.00	149.00	1	2,345	0.04%
2020/12/16	1	150.00	0	0.00	150.00	1	2,341	0.04%
2020/12/15	0	0.00	2	148.00	147.00	-2	2,323	-0.09%
2020/12/14	0	0.00	3.1	151.52	150.50	-3.1	2,306	-0.13%
2020/12/11	29	148.67	30	149.98	150.50	-1	2,306	-0.04%
2020/12/10	0.1	149.00	5	149.00	149.00	-4.9	2,271	-0.22%
2020/12/09	4.1	150.88	5	151.70	151.00	-0.9	2,279	-0.04%
2020/12/08	6	150.25	1	149.00	149.50	5	2,258	0.22%
2020/12/07	7.1	150.64	5	151.10	152.00	2.1	2,224	0.09%
2020/12/03	3	147.50	0	0.00	146.50	3	2,129	0.14%
2020/12/02	20	145.23	0	0.00	144.00	20	2,091	0.96%
2020/12/01	1.1	142.65	1	145.50	145.50	0.1	2,103	0.00%
2020/11/30	2.2	141.05	1	141.50	141.50	1.2	2,129	0.06%
2020/11/27	1	140.00	1	141.00	140.50	0	2,168	0.00%
2020/11/26	1	138.50	0	0.00	139.50	1	2,215	0.05%
2020/11/25	2	139.50	1	141.00	140.00	1	2,231	0.04%
2020/11/24	1	140.50	1	141.50	140.50	0	2,254	0.00%
2020/11/23	0	0.00	1	142.99	141.50	-1	2,278	-0.04%
2020/11/20	2	141.00	0	0.00	141.00	2	2,321	0.09%
2020/11/19	0	0.00	1	143.00	142.50	-1	2,341	-0.04%
2020/11/18	3	144.83	1	145.00	144.00	2	2,360	0.08%
2020/11/16	5	141.50	0	0.00	141.00	5	2,467	0.20%
2020/11/11	1	140.00	0	0.00	140.50	1	2,600	0.04%
2020/11/10	1	140.50	0	0.00	140.00	1	2,619	0.04%
2020/11/05	2	139.00	2	138.00	140.50	0	2,682	0.00%
2020/11/04	1	139.00	0	0.00	139.50	1	2,709	0.04%
2020/11/03	2	138.75	0	0.00	139.00	2	2,749	0.07%
2020/11/02	4	139.75	1	141.50	138.00	3	2,834	0.11%
2020/10/30	12	142.21	1	143.00	141.00	11	2,889	0.38%
2020/10/29	0	0.00	60	144.87	145.00	-60	3,050	-1.97%
2020/10/28	1	147.50	0	0.00	147.50	1	3,223	0.03%
2020/10/26	1	149.00	2	148.75	149.00	-1	3,469	-0.03%
2020/10/23	0	0.00	1	151.00	152.00	-1	3,483	-0.03%
2020/10/21	51	155.44	2	155.00	153.00	49	3,610	1.36%
2020/10/19	1	155.50	2	152.50	152.00	-1	3,835	-0.03%
2020/10/16	1	153.50	9	153.67	153.00	-8	4,016	-0.20%
2020/10/15	2	149.50	1	151.00	149.50	1	3,995	0.03%
2020/10/14	1	151.00	15	151.50	151.00	-14	4,138	-0.34%
2020/10/13	3	151.84	1	151.50	152.00	2	4,187	0.05%
2020/10/12	8	153.31	10	152.25	151.00	-2	4,179	-0.05%
2020/10/08	2	148.50	0	0.00	148.50	2	4,120	0.05%
2020/10/07	0	0.00	1	153.50	154.50	-1	4,067	-0.02%
2020/10/06	16	152.81	1	153.50	153.50	15	4,058	0.37%
2020/10/05	0	0.00	1	150.50	150.00	-1	4,050	-0.02%
2020/09/30	1	147.00	0	0.00	148.00	1	4,066	0.02%
2020/09/29	2	147.00	0	0.00	146.50	2	4,098	0.05%
2020/09/25	1	144.00	0	0.00	144.00	1	4,167	0.02%
2020/09/23	1	151.50	0	0.00	151.00	1	4,180	0.02%
2020/09/18	30	155.00	0	0.00	156.50	30	4,326	0.69%
2020/09/17	46	156.50	4	157.50	156.50	42	4,348	0.97%
2020/09/16	81	157.02	1	157.00	156.50	80	4,366	1.83%
2020/09/15	1	158.00	3	157.67	158.00	-2	4,370	-0.05%
2020/09/14	0	0.00	4	156.50	156.00	-4	4,406	-0.09%
2020/09/11	0	0.00	10	152.00	152.00	-10	4,392	-0.23%
2020/09/10	16	155.19	6	155.00	152.50	10	4,408	0.23%
2020/09/09	1	154.00	3	152.67	154.00	-2	4,403	-0.05%
2020/09/08	0	0.00	1	152.00	153.50	-1	4,408	-0.02%
2020/09/07	7	151.50	1	149.00	149.50	6	4,410	0.14%
2020/09/04	3	153.67	1	154.00	154.50	2	4,422	0.05%
2020/09/03	6	156.83	1	156.50	156.50	5	4,455	0.11%
2020/09/01	1	148.50	141	149.07	149.50	-140	4,363	-3.21%	大賣/鉅額交易
2020/08/31	32	156.31	2	154.00	154.00	30	4,329	0.69%
2020/08/28	12	159.75	0	0.00	158.00	12	4,329	0.28%
2020/08/27	32	156.53	1	156.50	156.50	31	4,325	0.72%
2020/08/26	3	165.17	22	165.61	165.00	-19	4,308	-0.44%
2020/08/25	0	0.00	16	164.69	165.00	-16	4,266	-0.37%
2020/08/24	1	159.50	0	0.00	160.50	1	4,239	0.02%
2020/08/21	2	160.00	2	158.50	158.50	0	4,244	0.00%
2020/08/20	16	162.75	63	154.87	155.50	-47	4,228	-1.11%
2020/08/19	33	167.68	22	167.66	166.50	11	4,148	0.27%
2020/08/18	12	165.54	4	165.75	165.50	8	4,039	0.20%
2020/08/17	0	0.00	3	166.83	165.50	-3	4,029	-0.07%
2020/08/14	11	166.41	16	167.19	166.00	-5	4,031	-0.12%
2020/08/13	7	165.57	4	167.50	165.50	3	4,012	0.07%
2020/08/12	4	165.25	0	0.00	165.00	4	3,988	0.10%
2020/08/11	1	165.00	7	162.50	165.00	-6	3,984	-0.15%
2020/08/10	10	166.35	100	162.56	162.50	-90	3,967	-2.27%
2020/08/07	12	165.92	2	166.00	167.00	10	3,969	0.25%
2020/08/06	8	165.88	18	164.92	164.50	-10	3,908	-0.26%
2020/08/05	16	171.22	8	168.69	169.00	8	3,813	0.21%
2020/08/04	83	165.99	41	167.05	168.00	42	3,723	1.13%
2020/08/03	21	162.48	62	161.99	160.50	-41	3,475	-1.18%
2020/07/31	200	158.31	24	158.81	159.00	176	3,292	5.35%	大買/鉅額交易
2020/07/30	25	155.68	9	155.28	158.00	16	3,217	0.50%
2020/07/29	1	151.00	2	150.25	151.00	-1	3,103	-0.03%
2020/07/28	6	150.00	3	150.00	148.50	3	3,116	0.10%
2020/07/27	2	150.50	5	152.10	152.00	-3	3,106	-0.10%
2020/07/24	1	150.00	43	151.47	151.00	-42	3,080	-1.36%
2020/07/23	211	152.69	25	152.36	153.00	186	3,019	6.16%	大買/鉅額交易
2020/07/22	8	147.88	13	148.04	148.00	-5	2,821	-0.18%
2020/07/21	3	142.00	0	0.00	142.50	3	2,631	0.11%
2020/07/20	23	142.85	20	142.90	141.00	3	2,614	0.11%
2020/07/17	4	141.75	19	140.95	141.50	-15	2,484	-0.60%
2020/07/13	8	140.00	0	0.00	140.00	8	2,517	0.32%
2020/07/10	11	138.09	0	0.00	138.00	11	2,537	0.43%
2020/07/09	4	140.63	0	0.00	140.00	4	2,535	0.16%
2020/07/08	3	140.83	1	141.00	140.00	2	2,518	0.08%
2020/07/07	1	140.00	1	140.50	140.00	0	2,508	0.00%
2020/07/06	2	142.25	10	143.00	142.00	-8	2,515	-0.32%
2020/07/03	1	143.50	0	0.00	142.50	1	2,514	0.04%
2020/07/01	3	144.17	1	144.00	142.50	2	2,496	0.08%
2020/06/30	0	0.00	1	139.50	139.50	-1	2,405	-0.04%
2020/06/29	0	0.00	1	138.00	137.00	-1	2,396	-0.04%
2020/06/24	20	137.48	18	138.00	137.50	2	2,377	0.08%
2020/06/22	2	135.50	0	0.00	135.50	2	2,390	0.08%
2020/06/19	0	0.00	1	139.50	136.50	-1	2,416	-0.04%
2020/06/18	3	136.17	0	0.00	137.00	3	2,400	0.12%
2020/06/12	3	138.50	1	137.50	137.50	2	2,537	0.08%
2020/06/11	4	140.13	5	142.40	140.50	-1	2,568	-0.04%
2020/06/10	12	139.92	21	141.29	142.00	-9	2,557	-0.35%
2020/06/09	1	138.50	1	138.50	138.00	0	2,564	0.00%
2020/06/08	10	137.55	0	0.00	137.00	10	2,645	0.38%
2020/06/05	1	138.50	0	0.00	139.00	1	2,632	0.04%
2020/06/04	1	137.50	0	0.00	137.00	1	2,656	0.04%
2020/06/03	3	137.33	6	137.17	137.00	-3	2,656	-0.11%
2020/06/01	0	0.00	1	137.00	137.00	-1	2,645	-0.04%
2020/05/29	143	135.98	1	136.50	135.50	142	2,691	5.28%	大買/鉅額交易
2020/05/28	1	136.00	2	136.50	135.00	-1	2,727	-0.04%
2020/05/27	0	0.00	1	134.00	134.50	-1	2,722	-0.04%
2020/05/26	3	135.33	3	135.33	134.00	0	2,750	0.00%
2020/05/25	0	0.00	2	131.50	133.50	-2	2,717	-0.07%
2020/05/22	0	0.00	1	130.50	130.00	-1	2,725	-0.04%
2020/05/21	3	130.83	0	0.00	131.50	3	2,733	0.11%
2020/05/20	1	128.50	51	128.57	128.50	-50	2,729	-1.83%
2020/05/19	45	129.50	0	0.00	129.50	45	2,756	1.63%
2020/05/18	6	129.58	3	130.00	129.00	3	2,771	0.11%
2020/05/14	1	136.50	1	133.50	134.50	0	2,752	0.00%
2020/05/12	100	131.98	0	0.00	132.50	100	2,799	3.57%
2020/05/11	1	134.00	0	0.00	132.50	1	2,901	0.03%
2020/05/07	0	0.00	5	133.00	132.00	-5	2,955	-0.17%
2020/05/06	0	0.00	1	132.50	131.50	-1	2,983	-0.03%
2020/05/05	1	134.00	1	133.00	133.00	0	3,037	0.00%
2020/05/04	2	135.75	0	0.00	135.00	2	3,062	0.07%
2020/04/30	13	138.42	22	138.70	140.00	-9	3,066	-0.29%
2020/04/29	0	0.00	8	136.50	136.50	-8	3,068	-0.26%
2020/04/28	1	136.00	0	0.00	136.00	1	3,112	0.03%
2020/04/27	1	134.00	1	135.00	135.00	0	3,215	0.00%
2020/04/23	0	0.00	3	133.67	133.00	-3	3,218	-0.09%
2020/04/22	1	131.50	1	133.00	132.50	0	3,245	0.00%
2020/04/21	1	132.50	0	0.00	133.00	1	3,283	0.03%
2020/04/17	2	133.75	0	0.00	132.00	2	3,335	0.06%
2020/04/16	0	0.00	0	135.00	134.00	0	3,301	0.00%
2020/04/15	1	133.50	0	0.00	132.50	1	3,321	0.03%
2020/04/14	1	131.00	1	131.00	131.50	0	3,328	0.00%
2020/04/13	1	128.50	0	0.00	128.50	1	3,401	0.03%
2020/04/10	0	0.00	5	129.50	130.00	-5	3,442	-0.15%
2020/04/09	6	128.42	0	0.00	128.50	6	3,486	0.17%
2020/04/08	2	131.25	3	131.50	131.50	-1	3,495	-0.03%
2020/04/07	2	129.50	0	0.00	130.50	2	3,505	0.06%
2020/04/06	0	0.00	1	125.00	125.50	-1	3,507	-0.03%
2020/03/31	0	0.00	1	124.50	124.50	-1	3,562	-0.03%
2020/03/30	1	123.50	0	0.00	124.50	1	3,616	0.03%
2020/03/27	2	122.75	0	0.00	121.50	2	3,639	0.05%
2020/03/25	0	123.00	1	123.00	123.00	-1	3,807	-0.03%
2020/03/24	1	118.50	0	0.00	117.00	1	3,970	0.03%
2020/03/23	7	116.71	3	117.50	115.00	4	4,016	0.10%
2020/03/20	0	0.00	1	124.00	121.50	-1	4,295	-0.02%
2020/03/19	1	114.00	0	0.00	114.00	1	4,308	0.02%
2020/03/18	10	126.30	1	126.50	126.50	9	4,264	0.21%
2020/03/17	1	124.50	4	124.63	126.00	-3	4,300	-0.07%
2020/03/13	148	121.83	83	119.92	129.00	65	4,245	1.53%	大買/
2020/03/12	4	129.25	5	128.50	128.50	-1	4,188	-0.02%
2020/03/11	1	139.00	0	0.00	138.50	1	4,163	0.02%
2020/03/10	5	140.00	6	140.50	142.00	-1	4,222	-0.02%
2020/03/09	1	139.00	0	0.00	138.50	1	4,190	0.02%
2020/03/06	2	139.75	4	140.00	141.50	-2	4,197	-0.05%
2020/03/05	0	0.00	1	141.00	141.00	-1	4,219	-0.02%
2020/03/04	4	139.25	1	142.00	139.00	3	4,257	0.07%
2020/03/03	3	142.67	378	142.74	144.00	-375	4,304	-8.71%	大賣/鉅額交易
2020/02/27	3	140.83	0	0.00	140.50	3	4,406	0.07%
2020/02/26	1	144.00	1	144.50	143.50	0	4,465	0.00%
2020/02/25	4	143.13	1	142.00	143.00	3	4,481	0.07%
2020/02/24	1	144.50	1	145.00	144.50	0	4,553	0.00%
2020/02/21	4	145.63	0	0.00	146.00	4	4,649	0.09%
2020/02/20	2	147.00	5	146.40	147.00	-3	4,654	-0.06%
2020/02/19	1	148.50	0	0.00	148.50	1	4,674	0.02%
2020/02/18	1	149.50	0	0.00	149.00	1	4,677	0.02%
2020/02/17	4	147.25	3	147.00	148.00	1	4,665	0.02%
2020/02/14	5	150.00	1	150.00	149.00	4	4,643	0.09%
2020/02/13	2	151.25	22	150.02	149.50	-20	4,591	-0.44%
2020/02/12	0	0.00	2	148.75	150.00	-2	4,558	-0.04%
2020/02/11	0	0.00	1	143.50	143.50	-1	4,473	-0.02%
2020/02/10	5	142.70	2	141.75	141.50	3	4,505	0.07%
2020/02/07	22	146.34	135	145.06	145.00	-113	4,528	-2.50%	大賣/鉅額交易
2020/02/06	1	146.00	5	146.20	146.00	-4	4,504	-0.09%
2020/02/05	6	144.50	0	0.00	144.00	6	4,453	0.13%
2020/02/04	10	143.50	10	145.00	147.00	0	4,419	0.00%
2020/02/03	3	138.67	3	141.33	142.00	0	4,421	0.00%
2020/01/31	1	147.50	16	148.63	148.00	-15	4,413	-0.34%
2020/01/30	45	151.93	1	151.00	148.50	44	4,451	0.99%
2020/01/20	6	164.58	6	165.25	165.00	0	4,441	0.00%
2020/01/17	1	165.00	1	166.00	166.00	0	4,592	0.00%
2020/01/16	1	165.00	2	164.50	166.00	-1	4,596	-0.02%
2020/01/15	7	163.21	50	163.50	162.50	-43	4,575	-0.94%
2020/01/14	0	0.00	6	165.50	166.50	-6	4,559	-0.13%
2020/01/13	30	164.18	21	166.02	166.50	9	4,551	0.20%
2020/01/10	0	0.00	3	162.50	163.00	-3	4,519	-0.07%
2020/01/09	9	163.61	0	0.00	163.00	9	4,534	0.20%
2020/01/08	2	162.25	0	0.00	162.00	2	4,564	0.04%
2020/01/07	19	163.50	10	161.55	162.00	9	4,540	0.20%
2020/01/06	5	167.00	1	169.00	167.00	4	4,472	0.09%
2020/01/03	3	170.50	10	169.90	171.00	-7	4,451	-0.16%
2020/01/02	4	167.25	50	169.04	169.00	-46	4,438	-1.04%
2019/12/31	8	168.31	2	169.50	167.50	6	4,462	0.13%
2019/12/30	6	168.83	0	0.00	169.00	6	4,460	0.13%
2019/12/26	4	170.50	0	0.00	170.50	4	4,551	0.09%
2019/12/25	15	174.50	0	0.00	172.50	15	4,633	0.32%
2019/12/24	6	172.75	26	171.17	172.00	-20	4,595	-0.44%
2019/12/23	15	171.50	2	172.00	172.00	13	4,569	0.28%
2019/12/20	8	173.19	76	172.43	173.00	-68	4,525	-1.50%
2019/12/19	39	170.94	20.3	170.58	171.00	18.7	4,454	0.42%
2019/12/18	4	167.00	6	166.58	166.50	-2	4,391	-0.05%
2019/12/17	36	166.65	152.1	165.35	167.50	-116.1	4,344	-2.67%	大賣/鉅額交易
2019/12/16	1.2	160.84	6	160.83	160.00	-4.8	4,054	-0.12%
2019/12/12	1	158.00	16	157.72	156.00	-15	3,966	-0.38%
2019/12/11	10	158.50	12	157.54	158.50	-2	3,894	-0.05%
2019/12/09	26.2	155.92	1	156.00	156.00	25.2	3,926	0.64%
2019/12/06	10	155.55	2	155.75	155.50	8	3,931	0.20%
2019/12/05	3	157.67	4	157.13	158.00	-1	3,886	-0.03%
2019/12/04	42	154.26	10	154.50	154.00	32	3,828	0.84%
2019/12/03	1	156.00	42	155.00	155.00	-41	3,830	-1.07%
2019/12/02	4	154.25	4	154.13	156.00	0	3,828	0.00%
2019/11/29	19	156.50	0	0.00	156.50	19	3,899	0.49%
2019/11/28	53	158.42	22	158.80	159.00	31	3,864	0.80%
2019/11/27	0	0.00	83	157.04	157.50	-83	3,799	-2.18%
2019/11/26	1	155.00	4	155.00	154.50	-3	3,691	-0.08%
2019/11/25	1	153.50	4	153.38	154.50	-3	3,633	-0.08%
2019/11/22	42	152.62	0	0.00	151.50	42	3,550	1.18%
2019/11/21	7	151.36	0	0.00	152.50	7	3,551	0.20%
2019/11/20	4	150.38	31	150.82	151.00	-27	3,475	-0.78%
2019/11/19	1	148.00	0	0.00	148.00	1	3,437	0.03%
2019/11/18	20	147.00	0	0.00	147.50	20	3,480	0.57%
2019/11/15	6	144.00	0	0.00	144.00	6	3,472	0.17%
2019/11/12	11	145.00	0	0.00	145.00	11	3,536	0.31%
2019/11/08	29	146.81	3	146.33	146.50	26	3,583	0.73%
2019/11/07	12	144.88	2	144.50	144.50	10	3,578	0.28%
2019/11/06	45	147.70	1	147.50	147.00	44	3,553	1.24%
2019/11/05	1	150.50	0	0.00	150.50	1	3,512	0.03%
2019/11/04	10	150.50	1	151.00	151.00	9	3,572	0.25%
2019/11/01	1	149.00	0	0.00	150.00	1	3,582	0.03%
2019/10/31	11	149.86	6	149.83	149.00	5	3,609	0.14%
2019/10/30	1	151.50	0	0.00	150.50	1	3,638	0.03%
2019/10/29	29	151.81	3	151.50	151.50	26	3,674	0.71%
2019/10/28	23	153.91	33	157.08	153.00	-10	3,776	-0.26%
2019/10/25	35	159.13	12	159.83	158.00	23	3,830	0.60%
2019/10/24	0	0.00	7	155.36	156.50	-7	3,776	-0.19%
2019/10/23	63	155.49	0	0.00	154.50	63	3,856	1.63%
2019/10/22	5	155.50	0	0.00	155.50	5	3,919	0.13%
2019/10/17	1	154.50	0	0.00	154.50	1	4,022	0.02%
2019/10/16	2	154.50	0	154.50	154.50	2	4,019	0.05%
2019/10/15	20	152.10	0	0.00	151.00	20	4,005	0.50%
2019/10/14	5	153.30	0	0.00	152.50	5	4,067	0.12%
2019/10/09	0	0.00	15	150.53	150.00	-15	4,158	-0.36%
2019/10/08	0	0.00	27	154.11	151.00	-27	4,181	-0.65%
2019/10/07	3	155.00	2	154.75	154.50	1	4,230	0.02%
2019/10/04	4	158.75	0	0.00	158.50	4	4,199	0.10%
2019/10/03	60	160.17	0	0.00	159.00	60	4,224	1.42%
2019/10/02	2	158.25	5	159.90	161.50	-3	4,248	-0.07%
2019/10/01	6	157.92	13	157.35	157.50	-7	4,173	-0.17%
2019/09/27	23	152.85	23	151.17	152.00	0	4,136	0.00%
2019/09/26	11	155.55	2	155.75	154.00	9	4,178	0.22%
2019/09/25	1	155.50	0	0.00	155.50	1	4,219	0.02%
2019/09/24	1	158.50	4	156.88	155.00	-3	4,350	-0.07%
2019/09/23	2	156.25	5	156.50	156.50	-3	4,325	-0.07%
2019/09/20	1	149.00	2	151.00	151.00	-1	4,184	-0.02%
2019/09/18	1	149.50	2	149.50	149.00	-1	4,182	-0.02%
2019/09/16	10	150.50	0	0.00	150.00	10	4,243	0.24%
2019/09/12	0	0.00	2	151.25	151.50	-2	4,281	-0.05%
2019/09/11	0	0.00	1	148.50	148.50	-1	4,287	-0.02%
2019/09/10	1	146.00	3	148.50	146.00	-2	4,291	-0.05%
2019/09/09	0	0.00	6	148.92	148.50	-6	4,287	-0.14%
2019/09/06	0	0.00	5	150.90	150.50	-5	4,271	-0.12%
2019/09/05	1	151.00	0	0.00	149.50	1	4,296	0.02%
2019/09/04	3	151.00	3	151.17	151.00	0	4,312	0.00%
2019/09/03	6	151.58	2	151.50	150.00	4	4,316	0.09%
2019/09/02	0	0.00	10	147.00	147.50	-10	4,276	-0.23%
2019/08/30	2	145.75	6	146.00	146.00	-4	4,340	-0.09%
2019/08/29	5	143.00	0	0.00	144.00	5	4,329	0.12%
2019/08/27	0	0.00	1	141.50	141.00	-1	4,340	-0.02%
2019/08/26	1	142.00	0	0.00	141.50	1	4,394	0.02%
2019/08/23	6	145.00	0	0.00	145.50	6	4,401	0.14%
2019/08/22	3	146.83	6	146.50	146.50	-3	4,420	-0.07%
2019/08/21	4	152.63	4	152.38	152.50	0	4,442	0.00%
2019/08/20	42	151.44	61	150.57	153.00	-19	4,427	-0.43%
2019/08/19	8	150.00	1	150.50	149.50	7	4,414	0.16%
2019/08/16	1	149.50	0	0.00	149.00	1	4,409	0.02%
2019/08/15	0	0.00	1	147.00	151.00	-1	4,401	-0.02%
2019/08/14	4	150.00	2	152.75	149.00	2	4,414	0.05%
2019/08/12	1	149.00	1	149.50	149.00	0	4,488	0.00%
2019/08/08	2	150.25	0	0.00	149.50	2	4,498	0.04%
2019/08/06	58	150.33	136	149.34	151.00	-78	4,528	-1.72%	大賣/
2019/08/05	2	148.25	11	148.55	148.00	-9	4,496	-0.20%
2019/08/02	5	149.00	4	147.75	151.00	1	4,551	0.02%
2019/08/01	4	151.13	4	150.25	151.00	0	4,521	0.00%
2019/07/31	2	149.75	6	150.83	151.00	-4	4,476	-0.09%
2019/07/30	15	150.97	14	150.71	150.50	1	4,413	0.02%
2019/07/29	46	159.07	43	161.59	158.00	3	4,278	0.07%
2019/07/26	116	161.59	38	162.00	163.00	78	4,157	1.88%	大買/
2019/07/25	6	161.25	3	162.67	164.00	3	4,137	0.07%
2019/07/24	0	0.00	1	156.50	157.50	-1	4,177	-0.02%
2019/07/23	53	160.42	0	0.00	158.00	53	4,322	1.23%
2019/07/22	7	158.21	1	159.00	158.50	6	4,468	0.13%
2019/07/19	31	162.61	61	163.66	161.50	-30	4,506	-0.67%
2019/07/17	1	166.00	0	0.00	165.50	1	5,077	0.02%
2019/07/16	2	168.50	3	167.33	167.00	-1	5,062	-0.02%
2019/07/15	4	164.50	1	164.50	165.50	3	4,997	0.06%
2019/07/12	1	168.50	0	0.00	166.50	1	4,924	0.02%
2019/07/11	2	166.00	1	166.00	166.00	1	4,871	0.02%
2019/07/10	4	162.50	2	164.50	162.00	2	4,792	0.04%
2019/07/09	1	163.50	0	0.00	161.50	1	4,754	0.02%
2019/07/08	5	168.40	2	166.50	166.00	3	4,716	0.06%
2019/07/05	3	172.00	25	170.68	170.00	-22	4,653	-0.47%
2019/07/04	6	175.42	261	172.46	172.00	-255	4,618	-5.52%	大賣/鉅額交易
2019/07/03	2	173.75	55	175.30	172.00	-53	4,577	-1.16%
2019/07/02	5	179.50	26	179.29	178.00	-21	4,550	-0.46%
2019/07/01	70	177.65	70	180.14	182.00	0	4,547	0.00%
2019/06/28	53	174.31	13	172.69	169.00	40	4,385	0.91%
2019/06/27	6	170.83	0	0.00	170.50	6	4,342	0.14%
2019/06/26	1	167.00	7	168.14	170.00	-6	4,343	-0.14%
2019/06/25	1	168.50	5	166.50	166.50	-4	4,342	-0.09%
2019/06/24	0	0.00	36	169.56	169.00	-36	4,326	-0.83%
2019/06/21	22	174.11	29	173.41	171.00	-7	4,333	-0.16%
2019/06/20	4	171.38	11	171.09	172.00	-7	4,351	-0.16%
2019/06/19	94	169.74	14	169.11	170.50	80	4,407	1.82%
2019/06/18	1	166.50	7	167.21	166.50	-6	4,352	-0.14%
2019/06/17	1	167.50	5	167.00	166.00	-4	4,378	-0.09%
2019/06/14	0	0.00	21	165.02	164.50	-21	4,429	-0.47%
2019/06/13	77	167.25	47	165.69	164.50	30	4,466	0.67%
2019/06/12	0	0.00	1	166.50	165.50	-1	4,464	-0.02%
2019/06/11	5	163.70	0	0.00	163.00	5	4,528	0.11%
2019/06/10	57	165.80	1	167.00	163.50	56	4,536	1.23%
2019/06/06	38	162.14	4	162.00	161.50	34	4,572	0.74%
2019/06/05	1	159.00	0	0.00	157.00	1	4,506	0.02%
2019/06/04	0	0.00	110	157.00	156.00	-110	4,536	-2.42%	大賣/鉅額交易
2019/05/31	4	158.88	3	159.33	157.50	1	4,701	0.02%
2019/05/30	1	154.00	1	152.00	152.00	0	4,801	0.00%
2019/05/29	1	152.00	2	154.00	155.00	-1	5,145	-0.02%
2019/05/28	2	152.00	0	0.00	153.00	2	5,158	0.04%
2019/05/27	7	157.29	0	0.00	156.00	7	5,116	0.14%
2019/05/24	1	161.50	2	162.00	161.50	-1	5,151	-0.02%
2019/05/23	5	159.30	5	159.10	159.50	0	5,163	0.00%
2019/05/22	0	0.00	1	165.00	161.00	-1	5,191	-0.02%
2019/05/21	1	162.00	0	0.00	163.00	1	5,261	0.02%
2019/05/20	0	0.00	59	154.03	161.00	-59	5,251	-1.12%
2019/05/17	8	162.50	163	162.08	161.50	-155	5,189	-2.99%	大賣/鉅額交易
2019/05/16	1	168.50	4	170.50	168.00	-3	5,146	-0.06%
2019/05/15	1	171.50	2	172.00	172.50	-1	5,132	-0.02%
2019/05/14	2	166.50	130	165.63	168.50	-128	5,177	-2.47%	大賣/鉅額交易
2019/05/13	0	0.00	2	170.25	169.50	-2	5,183	-0.04%
2019/05/10	18	177.28	4	179.13	172.50	14	5,189	0.27%
2019/05/09	5	176.40	151	177.30	176.50	-146	5,159	-2.83%	大賣/鉅額交易
2019/05/08	6	180.50	0	0.00	180.00	6	5,158	0.12%
2019/05/06	9	179.89	44	179.06	176.00	-35	5,217	-0.67%
2019/05/03	14	180.39	8	181.56	183.50	6	5,224	0.11%
2019/05/02	4	178.25	1	176.50	183.00	3	5,247	0.06%
2019/04/30	37	176.39	6	176.25	178.00	31	5,211	0.59%
2019/04/29	28	172.70	46	171.89	170.00	-18	5,148	-0.35%
2019/04/26	31	188.03	25	188.86	181.00	6	4,975	0.12%
2019/04/25	5	193.50	2	193.50	191.50	3	4,849	0.06%
2019/04/24	20	190.05	26	190.96	194.50	-6	4,765	-0.13%
2019/04/23	14	180.21	19	181.18	180.50	-5	4,426	-0.11%
2019/04/22	2	174.75	2	175.25	174.00	0	4,222	0.00%
2019/04/18	4	172.13	3	173.50	172.00	1	4,401	0.02%
2019/04/16	0	0.00	109	170.36	173.00	-109	4,454	-2.45%	大賣/鉅額交易
2019/04/12	2	171.50	0	0.00	170.50	2	4,496	0.04%
2019/04/11	6	175.75	0	0.00	174.00	6	4,522	0.13%
2019/04/09	202	177.19	1	177.50	177.50	201	4,546	4.42%	大買/鉅額交易
2019/04/08	1	179.00	1	178.00	175.50	0	4,528	0.00%
2019/04/03	87	174.53	11	173.41	173.00	76	4,493	1.69%
2019/03/29	1	170.00	0	0.00	169.00	1	4,427	0.02%
2019/03/28	1	168.50	1	169.00	168.50	0	4,456	0.00%
2019/03/27	0	0.00	1	171.00	171.00	-1	4,459	-0.02%
2019/03/26	3	169.17	100	169.02	169.50	-97	4,491	-2.16%
2019/03/25	0	0.00	251	170.78	169.50	-251	4,487	-5.59%	大賣/鉅額交易
2019/03/22	5	178.40	2	178.50	176.00	3	4,454	0.07%
2019/03/21	181	176.17	0	0.00	176.00	181	4,383	4.13%	大買/鉅額交易
2019/03/20	3	176.00	3	175.83	175.00	0	4,438	0.00%
2019/03/19	5	179.60	0	0.00	178.00	5	4,430	0.11%
2019/03/18	1	176.00	3	177.17	176.00	-2	4,382	-0.05%
2019/03/15	0	0.00	25	176.60	176.50	-25	4,374	-0.57%
2019/03/14	1	177.00	25	176.40	175.00	-24	4,383	-0.55%
2019/03/13	151	178.20	41	177.51	179.50	110	4,414	2.49%	大買/鉅額交易
2019/03/12	352	179.01	9	181.50	176.00	343	4,431	7.74%	大買/鉅額交易
2019/03/11	13	175.46	0	0.00	174.00	13	4,394	0.30%
2019/03/08	20	176.25	14	173.64	177.50	6	4,519	0.13%
2019/03/07	11	176.91	16	179.78	176.00	-5	4,491	-0.11%
2019/03/06	27	182.20	2	182.75	179.50	25	4,573	0.55%
2019/03/05	51	179.67	26	177.67	180.50	25	4,510	0.55%
2019/03/04	53	174.40	13	176.46	180.50	40	4,387	0.91%
2019/02/26	2	167.50	0	0.00	161.50	2	4,025	0.05%
2019/02/25	4	165.50	4	163.50	166.00	0	4,056	0.00%
2019/02/22	2	162.50	0	0.00	160.00	2	4,105	0.05%
2019/02/15	0	0.00	1	164.00	164.50	-1	4,290	-0.02%
2019/02/13	7	166.14	2	164.50	163.50	5	4,489	0.11%
2019/01/29	4	152.75	8	152.44	155.00	-4	4,789	-0.08%
2019/01/28	2	154.50	1	157.00	152.50	1	4,851	0.02%
2019/01/25	1	152.50	9	152.39	153.50	-8	4,948	-0.16%
2019/01/24	1	148.00	1	148.50	149.50	0	5,084	0.00%
2019/01/23	4	144.75	5	142.50	146.50	-1	5,147	-0.02%
2019/01/22	2	143.00	2	141.00	140.50	0	5,263	0.00%
2019/01/21	1	146.50	11	145.45	148.00	-10	5,426	-0.18%
2019/01/18	2	141.00	0	0.00	143.50	2	5,597	0.04%
2019/01/15	6	136.00	5	136.00	135.50	1	5,849	0.02%
2019/01/14	0	0.00	5	133.50	132.50	-5	5,934	-0.08%
2019/01/11	2	133.50	5	133.90	135.00	-3	6,041	-0.05%
2019/01/10	0	0.00	11	129.86	131.00	-11	6,062	-0.18%
2019/01/09	3	127.00	2	127.50	127.00	1	6,272	0.02%
2019/01/07	0	0.00	3	123.00	127.00	-3	6,331	-0.05%
2019/01/04	2	121.00	0	0.00	120.00	2	6,338	0.03%
2019/01/03	1	123.50	0	0.00	124.50	1	6,395	0.02%
2019/01/02	1	122.50	3	124.33	126.50	-2	6,437	-0.03%
2018/12/28	7	124.07	0	0.00	123.00	7	6,509	0.11%
2018/12/27	20	128.00	0	0.00	127.50	20	6,567	0.30%
2018/12/24	0	0.00	3	125.33	127.00	-3	6,622	-0.05%
2018/12/22	2	124.00	0	0.00	124.00	2	6,649	0.03%
2018/12/20	0	0.00	1	127.00	127.50	-1	6,666	-0.01%
2018/12/19	1	131.00	8	132.00	131.00	-7	6,683	-0.10%
2018/12/18	1	129.50	0	0.00	130.00	1	6,677	0.01%
2018/12/10	5	124.50	3	124.00	126.00	2	6,902	0.03%
2018/12/07	0	0.00	1	128.50	128.50	-1	6,904	-0.01%
2018/12/06	36	130.44	2	128.50	123.00	34	6,900	0.49%
2018/12/05	0	0.00	31	134.16	136.00	-31	6,805	-0.46%
2018/12/04	1	136.00	2	136.25	134.00	-1	6,794	-0.01%
2018/12/03	2	134.25	4	137.13	138.00	-2	6,799	-0.03%
2018/11/30	9	129.00	0	0.00	129.00	9	6,702	0.13%
2018/11/29	3	130.00	4	130.25	129.00	-1	6,776	-0.01%
2018/11/28	3	124.83	6	125.75	126.50	-3	6,713	-0.04%
2018/11/26	0	0.00	10	120.00	119.50	-10	6,844	-0.15%
2018/11/23	0	0.00	55	119.49	120.00	-55	6,884	-0.80%
2018/11/22	3	122.33	1	124.50	119.00	2	7,017	0.03%
2018/11/21	1	122.00	3	125.00	125.00	-2	7,126	-0.03%
2018/11/20	3	122.50	0	0.00	124.00	3	7,038	0.04%
2018/11/19	3	123.83	2	124.00	125.00	1	7,082	0.01%
2018/11/16	4	122.38	3	122.67	122.50	1	7,069	0.01%
2018/11/15	1	114.50	6	116.75	121.50	-5	7,003	-0.07%
2018/11/14	2	118.00	2	116.50	116.50	0	6,904	0.00%
2018/11/13	7	117.79	6	117.17	121.50	1	6,795	0.01%
2018/11/12	15	127.10	16	123.88	123.00	-1	6,723	-0.01%
2018/11/09	14	124.68	13	127.81	130.00	1	6,701	0.01%
2018/11/08	8	130.25	6	130.92	128.50	2	6,558	0.03%
2018/11/07	8	129.44	10	131.30	132.50	-2	6,504	-0.03%
2018/11/06	12	131.08	12	130.42	129.50	0	6,449	0.00%
2018/11/05	12	133.50	14	134.86	138.00	-2	6,431	-0.03%
2018/11/02	5	137.00	15	140.60	135.50	-10	6,464	-0.15%
2018/11/01	28	137.70	17	139.68	140.50	11	6,354	0.17%
2018/10/31	2	134.50	2	135.50	133.50	0	6,209	0.00%
2018/10/30	8	130.25	4	131.00	130.50	4	6,234	0.06%
2018/10/29	10	130.65	2	131.50	135.00	8	6,205	0.13%
2018/10/26	12	149.71	8	142.81	139.50	4	6,056	0.07%
2018/10/25	5	152.00	5.1	154.01	155.00	-0.1	5,936	0.00%
2018/10/24	5	159.50	8	159.88	162.00	-3	6,052	-0.05%
2018/10/22	3	157.33	6	158.75	156.50	-3	6,271	-0.05%
2018/10/19	1	153.00	20	155.50	159.00	-19	6,154	-0.31%
2018/10/18	7	151.71	8	153.94	156.00	-1	6,057	-0.02%
2018/10/17	11	150.91	11	156.14	156.00	0	5,941	0.00%
2018/10/16	5	139.40	6	140.75	143.00	-1	5,704	-0.02%
2018/10/15	0	0.00	1	138.00	139.00	-1	5,709	-0.02%
2018/10/11	1	130.00	2	126.75	128.50	-1	5,604	-0.02%
2018/10/09	27	133.81	29	133.07	138.00	-2	5,537	-0.04%
2018/10/08	26	139.35	9	140.72	134.50	17	5,464	0.31%
2018/10/05	1	132.00	1	137.50	135.00	0	5,379	0.00%
2018/10/04	1	140.00	0	0.00	144.50	1	5,304	0.02%
2018/10/02	0	0.00	3	144.00	144.50	-3	5,361	-0.06%
2018/10/01	2	142.00	1	142.00	143.50	1	5,355	0.02%
2018/09/28	3	141.00	0	0.00	138.50	3	5,339	0.06%
2018/09/27	0	0.00	5	137.50	139.50	-5	5,342	-0.09%
2018/09/26	3	142.83	26	141.73	142.50	-23	5,316	-0.43%
2018/09/25	7	138.29	6	139.83	141.00	1	5,305	0.02%
2018/09/21	22	130.93	42	134.37	141.00	-20	5,299	-0.38%
2018/09/20	4	138.38	18	141.33	136.50	-14	5,170	-0.27%
2018/09/19	1	153.00	0	0.00	150.50	1	5,048	0.02%
2018/09/18	0	0.00	6	151.50	150.50	-6	5,032	-0.12%
2018/09/17	1	157.00	1	156.00	157.50	0	4,986	0.00%
2018/09/14	2	158.75	7	158.43	158.50	-5	4,981	-0.10%
2018/09/13	10	154.70	5	155.00	155.50	5	4,939	0.10%
2018/09/11	10	154.75	11	157.73	157.00	-1	4,905	-0.02%
2018/09/10	1	160.00	0	0.00	154.00	1	4,882	0.02%
2018/09/07	6	159.83	1	157.50	159.00	5	4,919	0.10%
2018/09/06	0	0.00	4	163.50	165.50	-4	4,875	-0.08%
2018/09/05	5	166.40	4	167.13	165.00	1	4,846	0.02%
2018/09/04	21	168.10	5	169.50	169.50	16	4,761	0.34%
2018/09/03	7	165.57	5	165.20	165.00	2	4,700	0.04%
2018/08/31	10	165.85	13	166.42	166.00	-3	4,640	-0.06%
2018/08/30	1	162.00	0	0.00	161.50	1	4,565	0.02%
2018/08/29	21	160.26	1	159.50	158.00	20	4,554	0.44%
2018/08/28	0	0.00	5	155.50	159.50	-5	4,437	-0.11%
2018/08/27	0	0.00	1	142.50	145.00	-1	4,294	-0.02%
2018/08/24	1	141.00	1	141.00	140.50	0	4,259	0.00%
2018/08/23	1	149.50	1	148.50	148.50	0	4,201	0.00%
2018/08/22	2	151.50	1	152.50	150.50	1	4,195	0.02%
2018/08/21	0	0.00	1	153.50	153.50	-1	4,298	-0.02%
2018/08/20	1	150.00	0	0.00	149.50	1	4,281	0.02%
2018/08/17	3	156.50	3	155.50	153.50	0	4,319	0.00%
2018/08/16	2	155.00	1	156.00	156.50	1	4,279	0.02%
2018/08/15	1	150.00	0	0.00	149.50	1	4,218	0.02%
2018/08/14	4	152.75	3	153.17	153.00	1	4,208	0.02%
2018/08/13	1	148.50	1	149.50	151.50	0	4,251	0.00%
2018/08/10	9	160.50	2	160.75	158.00	7	4,186	0.17%
2018/08/09	5	174.10	10	173.65	173.50	-5	4,037	-0.12%
2018/08/08	2	171.00	2	170.00	169.50	0	3,923	0.00%
2018/08/07	1	171.00	168	171.04	170.50	-167	3,903	-4.28%	大賣/鉅額交易
2018/08/06	4	173.13	5	174.40	175.50	-1	3,867	-0.03%
2018/08/03	3	167.83	1	166.50	167.50	2	3,752	0.05%
2018/08/02	4	160.50	4	162.50	162.50	0	3,637	0.00%
2018/08/01	4	163.63	3	161.50	162.50	1	3,614	0.03%
2018/07/31	179	159.99	21	160.02	163.00	158	3,534	4.47%	大買/鉅額交易
2018/07/30	4	153.75	3	155.67	156.00	1	3,401	0.03%
2018/07/27	0	0.00	4	148.75	152.50	-4	3,178	-0.13%
2018/07/26	2	138.00	0	0.00	139.00	2	3,018	0.07%
2018/07/24	0	0.00	1	130.50	132.50	-1	3,311	-0.03%
2018/07/23	1	135.00	1	135.50	132.00	0	3,608	0.00%
2018/07/20	2	137.75	3	138.33	138.50	-1	3,650	-0.03%
2018/07/18	1	130.00	0	0.00	130.50	1	3,705	0.03%
2018/07/17	0	0.00	1	130.00	130.00	-1	3,779	-0.03%
2018/07/16	1	132.00	1	132.50	133.00	0	3,789	0.00%
2018/07/13	3	129.17	0	0.00	130.50	3	3,837	0.08%
2018/07/12	0	0.00	1	126.50	128.50	-1	3,971	-0.03%
2018/07/10	3	121.00	11	119.86	122.00	-8	4,068	-0.20%
2018/07/09	1	128.00	0	0.00	125.50	1	4,057	0.02%
2018/07/06	1	130.00	0	0.00	130.50	1	4,115	0.02%
2018/07/05	6	128.33	0	0.00	125.00	6	4,129	0.15%
2018/07/04	0	0.00	1	129.50	130.50	-1	4,151	-0.02%
2018/07/03	1	130.00	0	0.00	129.00	1	4,181	0.02%
2018/06/29	1	135.50	0	0.00	133.00	1	4,168	0.02%
2018/06/28	1	137.50	1	137.00	135.00	0	4,151	0.00%
2018/06/26	1	138.00	0	0.00	140.00	1	4,176	0.02%
2018/06/22	1	142.00	0	0.00	141.50	1	4,238	0.02%
2018/06/19	0	0.00	40	150.00	151.00	-40	4,258	-0.94%
2018/06/15	0	0.00	530	152.66	152.00	-530	4,280	-12.38%	大賣/鉅額交易
2018/06/14	117	154.96	0	0.00	153.00	117	4,216	2.77%	大買/鉅額交易
2018/06/12	1	155.50	1	156.00	153.00	0	4,275	0.00%
2018/06/11	0	0.00	1	157.50	157.00	-1	4,304	-0.02%
2018/06/08	1	158.00	0	0.00	158.50	1	4,363	0.02%
2018/06/07	2	159.50	3	160.17	158.50	-1	4,399	-0.02%
2018/06/06	2	157.50	2	156.50	154.50	0	4,380	0.00%
2018/06/05	2	154.00	3	154.67	155.00	-1	4,405	-0.02%
2018/05/29	4	154.25	6	153.58	148.50	-2	4,761	-0.04%
2018/05/28	1	150.00	0	0.00	151.00	1	4,925	0.02%
2018/05/25	0	0.00	2	150.75	149.50	-2	5,108	-0.04%
2018/05/24	1	148.00	2	147.50	148.00	-1	5,119	-0.02%
2018/05/23	0	0.00	3	147.00	146.00	-3	5,134	-0.06%
2018/05/22	0	0.00	1	145.00	146.00	-1	5,157	-0.02%
2018/05/21	123	147.03	0	0.00	146.50	123	5,224	2.35%	大買/鉅額交易
2018/05/16	3	141.00	3	142.50	143.50	0	5,224	0.00%
2018/05/14	1	146.00	1	144.50	143.50	0	5,306	0.00%
2018/05/11	1	146.50	1	146.50	146.50	0	5,306	0.00%
2018/05/10	1	144.50	13	144.62	144.50	-12	5,293	-0.23%
2018/05/09	0	0.00	1	147.00	141.50	-1	5,347	-0.02%
2018/05/08	12	147.00	2	147.50	146.00	10	5,327	0.19%
2018/05/07	2	145.75	3	147.50	149.50	-1	5,322	-0.02%
2018/05/04	3	142.00	2	141.75	142.00	1	5,257	0.02%
2018/05/03	1	140.50	1	141.50	142.00	0	5,343	0.00%
2018/05/02	54	142.25	65	141.82	142.50	-11	5,355	-0.21%
2018/04/30	3	132.33	13	130.31	137.50	-10	5,163	-0.19%
2018/04/27	54	122.12	49	127.62	130.00	5	5,071	0.10%
2018/04/26	5	128.00	12	125.50	123.00	-7	4,776	-0.15%
2018/04/25	4	131.75	7	130.50	131.50	-3	4,697	-0.06%
2018/04/24	2	130.50	4	129.75	128.00	-2	4,665	-0.04%
2018/04/23	1	137.50	0	0.00	136.50	1	4,643	0.02%
2018/04/19	5	143.00	6	145.33	148.00	-1	4,732	-0.02%
2018/04/18	4	147.88	6	150.67	143.00	-2	4,722	-0.04%
2018/04/17	8	147.50	8	147.56	147.00	0	4,685	0.00%
2018/04/16	1	151.00	0	0.00	152.00	1	4,812	0.02%
2018/04/13	2	154.25	0	0.00	154.50	2	4,779	0.04%
2018/04/12	2	155.50	4	152.50	152.50	-2	4,759	-0.04%
2018/04/11	0	0.00	7	160.36	158.00	-7	4,813	-0.15%
2018/04/10	1	158.50	5	161.50	158.50	-4	4,832	-0.08%
2018/04/09	5	162.40	0	0.00	161.50	5	4,859	0.10%
2018/04/03	1	165.50	4	165.50	165.50	-3	4,834	-0.06%
2018/04/02	1	167.00	10	167.50	166.50	-9	4,839	-0.19%
2018/03/31	1	169.00	4	169.00	168.50	-3	4,841	-0.06%
2018/03/30	19	170.42	2	170.25	170.50	17	4,840	0.35%
2018/03/29	0	0.00	28	168.50	167.00	-28	4,837	-0.58%
2018/03/28	10	165.75	39	164.00	166.00	-29	4,842	-0.60%
2018/03/27	30	168.38	6	168.17	167.50	24	4,837	0.50%
2018/03/26	9	165.83	1	166.00	166.50	8	4,813	0.17%
2018/03/23	0	0.00	14	158.32	164.50	-14	4,807	-0.29%
2018/03/22	10	164.50	28	163.86	163.00	-18	4,789	-0.38%
2018/03/21	6	167.25	0	0.00	166.00	6	4,815	0.12%
2018/03/20	0	0.00	1	164.00	165.00	-1	4,860	-0.02%
2018/03/19	0	0.00	1	163.00	162.50	-1	4,855	-0.02%
2018/03/16	9	164.61	0	0.00	163.00	9	4,828	0.19%
2018/03/15	15	167.77	0	0.00	166.50	15	4,795	0.31%
2018/03/14	5	164.00	1	167.00	166.00	4	4,801	0.08%
2018/03/13	12	162.96	0	0.00	164.50	12	4,773	0.25%
2018/03/12	5	163.50	1	166.00	162.00	4	4,790	0.08%
2018/03/09	12	164.67	0	0.00	163.50	12	4,845	0.25%
2018/03/08	1	163.50	0	0.00	160.50	1	4,827	0.02%
2018/03/07	3	164.67	0	0.00	162.00	3	4,789	0.06%
2018/03/06	1	170.00	0	0.00	169.00	1	4,804	0.02%
2018/03/05	4	173.25	0	0.00	171.50	4	4,729	0.08%
2018/03/02	2	173.50	1	175.50	173.00	1	4,681	0.02%
2018/03/01	3	177.67	2	179.50	180.00	1	4,535	0.02%
2018/02/27	2	195.25	9	190.28	192.00	-7	4,302	-0.16%
2018/02/26	11	180.00	0	0.00	180.00	11	4,162	0.26%
2018/02/23	6	174.42	2	174.75	176.50	4	4,216	0.09%
2018/02/22	0	0.00	2	171.50	170.50	-2	4,281	-0.05%
2018/02/21	0	0.00	2	169.50	175.00	-2	4,256	-0.05%
2018/02/12	1	161.00	0	0.00	160.00	1	4,193	0.02%
2018/02/09	4	158.75	2	161.25	165.00	2	4,219	0.05%
2018/02/08	0	0.00	8	167.00	168.00	-8	4,214	-0.19%
2018/02/07	1	175.00	6	175.00	174.00	-5	4,216	-0.12%
2018/02/06	7	171.50	10	166.70	169.00	-3	4,198	-0.07%
2018/02/05	0	0.00	2	179.00	183.50	-2	4,159	-0.05%
2018/02/02	2	187.50	2	185.50	186.00	0	4,192	0.00%
2018/02/01	5	187.40	13	185.38	187.50	-8	4,268	-0.19%
2018/01/31	0	0.00	5	181.50	183.00	-5	4,210	-0.12%
2018/01/30	0	0.00	3	180.33	181.50	-3	4,234	-0.07%
2018/01/29	6	177.75	9	179.67	182.00	-3	4,288	-0.07%
2018/01/26	7	175.36	10	171.45	174.50	-3	4,279	-0.07%
2018/01/25	22	167.82	5	165.00	165.00	17	4,196	0.41%
2018/01/24	0	0.00	1	174.00	173.00	-1	4,218	-0.02%
2018/01/23	1	174.00	17	174.88	174.00	-16	4,357	-0.37%
2018/01/18	1	183.00	0	0.00	178.50	1	5,333	0.02%
2018/01/17	20	179.25	7	177.71	179.50	13	5,403	0.24%
2018/01/16	0	0.00	1	177.00	179.00	-1	5,414	-0.02%
2018/01/12	1	186.50	0	0.00	188.00	1	5,434	0.02%
2018/01/11	2	183.00	2	178.00	186.50	0	5,443	0.00%
2018/01/10	11	183.45	5	190.10	180.00	6	5,433	0.11%
2018/01/09	1	193.00	1	195.00	195.00	0	5,348	0.00%
2018/01/08	0	0.00	3	197.67	195.00	-3	5,470	-0.05%
2018/01/05	9	196.11	0	0.00	196.00	9	5,561	0.16%
2018/01/04	1	203.00	0	0.00	201.50	1	5,490	0.02%
2018/01/03	0	0.00	4.1	202.59	206.00	-4.1	5,534	-0.07%
2018/01/02	1	196.00	1	198.00	197.00	0	5,654	0.00%