美律 (2439)-群益金鼎-西松券商分點個股進出

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
125.5
漲跌
▼2.0
漲幅
-1.57%
成交量
2,243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:13:30

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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	3	126.17	2.2	125.00	125.50	0.8	2,471	0.03%
2024/05/08	0	0.00	2	126.00	127.50	-2	2,445	-0.08%
2024/05/07	40	128.00	8	126.56	126.50	32	2,415	1.32%
2024/04/30	0	0.00	1	122.00	121.00	-1	2,295	-0.04%
2024/04/29	2	119.25	1	122.00	121.50	1	2,266	0.04%
2024/04/26	4	119.63	1	120.00	119.50	3	2,230	0.13%
2024/04/25	1	116.50	0	0.00	116.00	1	2,202	0.05%
2024/04/24	1	117.00	2	117.75	118.00	-1	2,206	-0.05%
2024/04/23	0	0.00	2	114.50	116.00	-2	2,186	-0.09%
2024/04/22	2	112.25	0	0.00	111.50	2	2,180	0.09%
2024/04/19	0	0.00	7	112.50	114.00	-7	2,158	-0.32%
2024/04/18	1	116.00	0	0.00	114.00	1	2,144	0.05%
2024/04/17	0	0.00	2	116.00	117.50	-2	2,123	-0.09%
2024/04/16	0	0.00	6	116.83	115.00	-6	2,083	-0.29%
2024/04/15	2	121.50	0	0.00	120.50	2	2,042	0.10%
2024/04/12	6	123.83	0	0.00	124.00	6	2,043	0.29%
2024/04/11	8	124.56	2	125.75	124.50	6	2,024	0.30%
2024/04/10	1	128.00	2	127.00	128.00	-1	1,996	-0.05%
2024/04/09	4	122.50	0	0.00	122.00	4	1,881	0.21%
2024/04/02	1	123.50	0	0.00	124.00	1	1,881	0.05%
2024/04/01	1	123.50	0	0.00	124.00	1	1,865	0.05%
2024/03/22	7	121.50	0	0.00	120.50	7	1,795	0.39%
2024/03/21	0	0.00	1	121.00	120.00	-1	1,806	-0.06%
2024/03/20	1	118.00	2	119.25	118.50	-1	1,809	-0.06%
2024/03/19	2	118.75	0	118.00	119.00	2	1,842	0.11%
2024/03/07	0	0.00	1	114.00	112.00	-1	2,035	-0.05%
2024/03/06	0	0.00	0	114.00	113.50	0	2,140	0.00%
2024/02/26	0	0.00	18	110.50	112.00	-18	2,263	-0.80%
2024/02/22	1	110.00	1	109.50	109.50	0	2,263	0.00%
2024/02/19	1.2	109.50	0	0.00	109.00	1.2	2,346	0.05%
2024/02/15	18	105.61	0	0.00	105.50	18	2,400	0.75%
2024/01/05	0	0.00	1	108.50	108.50	-1	3,042	-0.03%
2024/01/04	1	109.00	1	108.50	109.00	0	3,054	0.00%
2024/01/03	1	109.00	0	0.00	109.00	1	3,095	0.03%
2023/12/29	0	0.00	1	109.50	109.50	-1	3,061	-0.03%
2023/12/28	0	0.00	0.1	111.00	111.00	-0.1	3,009	0.00%
2023/12/27	4.1	116.01	4	117.00	117.50	0.1	2,939	0.00%
2023/12/15	1	116.50	0	0.00	115.50	1	2,698	0.04%
2023/12/13	0	0.00	1	116.50	116.50	-1	2,582	-0.04%
2023/12/12	2	117.75	1	118.00	118.50	1	2,514	0.04%
2023/12/07	0	0.00	3	114.83	115.00	-3	2,368	-0.13%
2023/12/04	1	117.00	2	117.25	116.00	-1	2,214	-0.05%
2023/12/01	1	115.52	0	117.06	117.50	1	2,158	0.05%
2023/11/30	1	113.50	0	0.00	114.00	1	2,025	0.05%
2023/11/29	0	0.00	3	113.00	113.00	-3	1,972	-0.15%
2023/11/27	1	108.50	0	0.00	107.00	1	1,822	0.05%
2023/11/23	3	108.67	0	0.00	107.50	3	1,799	0.17%
2023/11/22	0	0.00	1	107.50	107.50	-1	1,709	-0.06%
2023/11/15	0	0.00	5	106.70	105.50	-5	1,513	-0.33%
2023/11/13	26	106.90	23	106.65	106.00	3	1,407	0.21%
2023/11/10	0	0.00	8	102.06	103.00	-8	1,235	-0.65%
2023/11/09	3	100.33	0	0.00	101.50	3	1,174	0.26%
2023/11/08	6	100.67	1	101.00	101.00	5	1,124	0.44%
2023/11/07	4	100.88	14	101.46	100.00	-10	1,059	-0.94%
2023/11/06	2	98.75	7	98.09	98.70	-5	827	-0.60%
2023/11/03	1	91.90	1	92.20	92.10	0	664	0.00%
2023/11/02	0	0.00	1	90.40	91.80	-1	629	-0.16%
2023/10/27	1	89.00	1	90.50	89.00	0	618	0.00%
2023/10/25	1	88.70	0	0.00	88.60	1	616	0.16%
2023/10/12	0	0.00	1	92.00	91.50	-1	612	-0.16%
2023/10/11	0	0.00	2	90.40	90.70	-2	587	-0.34%
2023/10/05	0	0.00	1	84.30	84.80	-1	538	-0.19%
2023/09/28	0	84.70	0	0.00	84.30	0	589	0.00%
2023/09/25	1	86.40	0	0.00	86.40	1	640	0.16%
2023/09/13	0	0.00	1	87.10	86.60	-1	687	-0.15%
2023/09/11	1	86.00	0	0.00	85.70	1	737	0.14%
2023/08/31	0	0.00	1	86.50	86.20	-1	985	-0.10%
2023/08/30	1	90.10	0	0.00	90.10	1	973	0.10%
2023/08/28	2	89.65	0	0.00	89.50	2	1,001	0.20%
2023/08/21	0	0.00	3	89.70	89.50	-3	979	-0.31%
2023/08/18	1	88.80	1	88.20	88.70	0	974	0.00%
2023/08/09	3	88.50	0	0.00	88.40	3	973	0.31%
2023/07/31	0	0.00	1	91.60	91.10	-1	943	-0.11%
2023/07/17	0	0.00	1	95.20	95.50	-1	907	-0.11%
2023/07/10	0	0.00	6	93.40	92.50	-6	921	-0.65%
2023/07/07	5	92.70	0	0.00	93.20	5	945	0.53%
2023/07/06	3	94.50	0	0.00	94.10	3	943	0.32%
2023/07/05	1	97.50	10	97.00	96.80	-9	924	-0.97%
2023/07/04	10	96.00	0	0.00	98.00	10	907	1.10%
2023/07/03	0	0.00	13	94.80	95.20	-13	880	-1.48%
2023/06/27	13	93.85	0	0.00	93.00	13	877	1.48%
2023/06/26	7	94.17	13	95.23	95.20	-6	869	-0.69%
2023/06/20	6	93.55	0	0.00	93.50	6	877	0.68%
2023/06/15	0	0.00	1	94.90	94.90	-1	853	-0.12%
2023/06/14	1	92.90	17	93.10	93.80	-16	836	-1.91%
2023/06/12	0	0.00	17	95.26	98.40	-17	721	-2.36%
2023/06/09	15	93.73	0	0.00	93.90	15	660	2.27%
2023/06/01	6	91.50	1	90.30	91.60	5	661	0.76%
2023/05/30	0	0.00	2	88.80	88.80	-2	647	-0.31%
2023/05/26	2	88.20	0	0.00	87.90	2	685	0.29%
2023/05/23	1	89.00	0	0.00	88.90	1	690	0.14%
2023/05/22	0	0.00	4	90.03	89.10	-4	701	-0.57%
2023/05/19	3	89.07	0	0.00	89.10	3	696	0.43%
2023/05/17	0	0.00	0	87.10	87.40	0	688	0.00%
2023/05/08	0	0.00	0.1	86.90	86.90	-0.1	708	-0.01%
2023/05/03	1.1	85.15	0	0.00	85.10	1.1	728	0.15%
2023/04/20	1	87.90	0	0.00	88.10	1	709	0.14%
2023/04/14	0	0.00	2	91.20	91.00	-2	690	-0.29%
2023/04/12	0	0.00	2	90.65	91.00	-2	666	-0.30%
2023/04/10	11	89.40	1	89.10	89.10	10	630	1.59%
2023/03/30	1	88.10	0	0.00	88.00	1	621	0.16%
2023/03/10	1	87.30	1	86.50	86.40	0	752	0.00%
2023/03/09	0	0.00	2	88.80	88.40	-2	749	-0.27%
2023/03/08	0	0.00	1	88.30	88.80	-1	758	-0.13%
2023/03/06	0	0.00	1	87.50	86.90	-1	752	-0.13%
2023/02/20	0	0.00	3	85.30	84.80	-3	773	-0.39%
2023/02/14	0	0.00	0	84.00	83.70	0	850	0.00%
2023/02/06	3	84.00	0	0.00	84.00	3	946	0.32%
2023/02/01	0	0.00	1	81.80	81.40	-1	994	-0.10%
2023/01/16	0	0.00	20	79.57	79.50	-20	1,013	-1.97%
2023/01/10	0	80.00	0	0.00	80.50	0	1,153	0.00%
2023/01/05	0	0.00	3	79.30	79.40	-3	1,253	-0.24%
2023/01/04	0	0.00	0.2	79.30	79.30	-0.2	1,273	-0.02%
2023/01/03	0	0.00	9	79.56	80.70	-9	1,284	-0.70%
2022/12/28	3	78.30	0	0.00	78.00	3	1,381	0.22%
2022/12/19	0	0.00	3	80.10	80.40	-3	1,513	-0.20%
2022/12/09	1	81.30	0	0.00	81.10	1	1,645	0.06%
2022/12/06	1	86.45	3	81.57	81.40	-2	1,799	-0.11%
2022/12/05	2	88.75	0	0.00	88.90	2	1,749	0.11%
2022/12/02	2	89.40	1	89.40	89.80	1	1,787	0.06%
2022/11/30	1	88.40	0	0.00	88.00	1	1,895	0.05%
2022/11/29	9	87.90	2	86.80	88.90	7	1,877	0.37%
2022/11/23	12	87.61	0	0.00	86.30	12	1,875	0.64%
2022/11/21	0	0.00	1	87.10	87.30	-1	1,870	-0.05%
2022/11/18	1	86.20	0	0.00	85.50	1	1,880	0.05%
2022/11/17	0	0.00	1	87.10	87.20	-1	1,891	-0.05%
2022/11/10	0	0.00	10	84.40	84.00	-10	1,870	-0.53%
2022/11/09	2	85.00	1	85.70	84.90	1	1,867	0.05%
2022/11/07	0	0.00	1	81.00	81.00	-1	1,826	-0.05%
2022/11/02	1	80.40	0	0.00	80.50	1	1,865	0.05%
2022/10/19	1	89.60	0	0.00	88.50	1	1,961	0.05%
2022/10/18	2	90.20	2	89.50	89.50	0	1,922	0.00%
2022/10/17	1	85.80	0	0.00	86.40	1	1,875	0.05%
2022/09/28	0	0.00	1	84.80	84.80	-1	1,587	-0.06%
2022/09/26	1	86.00	0	0.00	85.00	1	1,566	0.06%
2022/09/15	1	93.40	1	91.20	91.50	0	1,379	0.00%
2022/09/08	1	88.20	7	89.17	89.20	-6	1,155	-0.52%
2022/09/07	2	88.00	0	0.00	88.40	2	1,104	0.18%
2022/09/02	0	0.00	1	84.00	84.10	-1	958	-0.10%
2022/09/01	1	83.70	0	0.00	85.00	1	950	0.11%
2022/08/30	0	0.00	5	80.70	81.50	-5	908	-0.55%
2022/08/29	6	79.72	0	0.00	79.90	6	912	0.66%
2022/08/26	0	0.00	5	81.30	81.10	-5	906	-0.55%
2022/08/25	5	80.60	0	0.00	80.70	5	901	0.55%
2022/08/24	0	0.00	5	83.60	83.40	-5	875	-0.57%
2022/08/23	5	82.70	0	0.00	82.60	5	851	0.59%
2022/08/17	0	0.00	2	86.40	85.20	-2	795	-0.25%
2022/08/16	0	0.00	10	84.40	86.40	-10	779	-1.28%
2022/08/15	1	83.20	20	83.70	83.50	-19	750	-2.53%
2022/08/12	1	85.20	8.1	84.66	84.60	-7.1	735	-0.97%
2022/08/11	3	83.53	3	84.37	84.80	0	712	0.00%
2022/08/10	6	82.90	1	82.60	83.00	5	676	0.74%
2022/08/09	1	82.50	0	0.00	82.60	1	666	0.15%
2022/08/08	11	82.45	0	0.00	82.00	11	654	1.68%
2022/08/05	1	81.20	3	81.53	82.20	-2	643	-0.31%
2022/08/04	2	79.85	3	81.23	80.50	-1	624	-0.16%
2022/08/03	3	80.53	1	80.50	80.50	2	598	0.33%
2022/08/02	5	80.86	1	79.60	80.20	4	572	0.70%
2022/08/01	16	82.52	10	81.80	83.20	6	535	1.12%
2022/07/29	1	77.90	1	78.00	80.70	0	436	0.00%
2022/07/07	6	68.43	6	70.17	70.20	0	403	0.00%
2022/06/27	0	0.00	0.1	80.14	80.70	-0.1	372	-0.04%
2022/06/24	0	0.00	0.3	78.83	79.10	-0.3	366	-0.08%
2022/06/13	0	0.00	1	81.20	81.00	-1	392	-0.26%
2022/06/08	0	0.00	0.1	83.03	82.90	-0.1	396	-0.02%
2022/06/02	0	0.00	4	81.85	81.70	-4	406	-0.98%
2022/05/31	1	81.70	0	0.00	82.20	1	416	0.24%
2022/05/30	0	0.00	0.1	81.60	81.70	-0.1	415	-0.02%
2022/05/25	2	80.30	0	0.00	80.20	2	436	0.46%
2022/05/16	0	0.00	0.1	78.30	78.50	-0.1	488	-0.02%
2022/05/10	0.1	80.16	0	0.00	80.50	0.1	551	0.02%
2022/05/06	0	0.00	3	83.10	83.20	-3	562	-0.53%
2022/04/27	2	80.40	0	0.00	80.40	2	563	0.36%
2022/04/14	0	0.00	1	81.20	80.90	-1	608	-0.16%
2022/04/13	1	81.50	0	0.00	81.40	1	614	0.16%
2022/03/31	1	85.10	2	86.10	85.50	-1	640	-0.16%
2022/03/25	1	83.20	0	0.00	83.40	1	647	0.15%
2022/03/21	4	83.35	1	83.00	83.20	3	682	0.44%
2022/03/18	9	82.20	0	0.00	81.50	9	699	1.29%
2022/03/16	0	0.00	13	81.87	82.40	-13	745	-1.74%
2022/03/07	1	80.50	0	0.00	80.30	1	1,083	0.09%
2022/03/04	1	83.00	0	0.00	83.00	1	1,083	0.09%
2022/03/03	1	83.20	0	0.00	83.50	1	1,103	0.09%
2022/02/24	0	0.00	20	82.00	82.90	-20	1,135	-1.76%
2022/02/17	2	85.20	0	0.00	85.20	2	1,183	0.17%
2022/02/15	1	85.20	10	85.10	85.00	-9	1,196	-0.75%
2022/02/11	3	88.70	0	0.00	88.60	3	1,171	0.26%
2022/02/08	0	0.00	4	90.85	92.40	-4	1,210	-0.33%
2022/01/21	3	90.10	0	0.00	89.90	3	1,572	0.19%
2022/01/20	0	0.00	4	91.15	91.10	-4	1,607	-0.25%
2022/01/19	0	0.00	2	91.00	91.30	-2	1,634	-0.12%
2022/01/10	0	0.00	1	92.40	92.70	-1	1,780	-0.06%
2022/01/06	0	0.00	1	94.60	94.60	-1	1,785	-0.06%
2021/12/24	0	0.00	3	94.33	93.50	-3	1,871	-0.16%
2021/12/23	5	94.96	2	94.95	94.90	3	1,881	0.16%
2021/12/22	1	93.70	0	0.00	94.20	1	1,889	0.05%
2021/12/21	1	92.40	2	92.95	92.90	-1	1,891	-0.05%
2021/12/17	1	93.10	1	93.20	93.20	0	1,888	0.00%
2021/12/16	0	0.00	2	95.00	93.60	-2	1,882	-0.11%
2021/12/15	1	94.20	0	0.00	93.90	1	1,882	0.05%
2021/12/14	2	93.95	0.1	94.50	93.80	2	1,888	0.10%
2021/12/13	1	96.80	1	97.00	95.70	0	1,867	0.00%
2021/12/10	7	98.50	0	0.00	98.70	7	1,841	0.38%
2021/12/09	13	100.03	12	101.50	99.30	1	1,810	0.06%
2021/12/08	17	99.48	7	98.10	100.50	10	1,687	0.59%
2021/12/06	1	92.90	0	0.00	93.70	1	1,585	0.06%
2021/12/03	4	96.13	10	96.14	94.50	-6	1,579	-0.38%
2021/12/02	10	95.10	0	0.00	96.00	10	1,524	0.66%
2021/12/01	0	0.00	0.1	93.80	93.90	-0.1	1,489	0.00%
2021/11/30	0	0.00	0	92.30	91.30	0	1,468	0.00%
2021/11/29	0	0.00	5	90.58	91.30	-5	1,469	-0.34%
2021/11/25	5	93.68	0	0.00	94.90	5	1,439	0.35%
2021/11/22	1	94.00	0	0.00	94.30	1	1,444	0.07%
2021/11/16	0	0.00	1	93.20	93.20	-1	1,410	-0.07%
2021/11/15	133	93.33	1	93.00	92.70	132	1,416	9.32%	大買/鉅額交易
2021/11/12	3	92.77	2	92.80	92.50	1	1,411	0.07%
2021/11/09	1	93.50	1.1	93.91	93.40	-0.1	1,409	-0.01%
2021/11/05	28	95.25	0	0.00	95.40	28	1,383	2.02%
2021/11/02	1	91.80	176.1	92.63	95.70	-175.1	1,299	-13.48%	大賣/鉅額交易
2021/11/01	14	87.86	6.3	88.69	90.40	7.7	1,126	0.68%
2021/10/29	0	0.00	12.1	82.53	82.20	-12.1	1,068	-1.13%
2021/10/28	12	84.40	0.2	82.77	83.10	11.9	1,069	1.11%
2021/10/27	0	0.00	0.2	80.75	81.60	-0.2	1,051	-0.02%
2021/10/25	0	0.00	0.1	80.50	80.60	-0.1	1,052	-0.01%
2021/10/20	2	80.70	12	81.40	80.50	-10	1,064	-0.94%
2021/10/19	13	80.25	3.1	81.00	81.00	9.9	1,053	0.94%
2021/10/18	2	77.90	0.2	78.40	77.30	1.8	1,021	0.18%
2021/10/14	0	0.00	1	79.70	79.20	-1	1,040	-0.10%
2021/10/08	1	86.00	0	0.00	85.30	1	1,091	0.09%
2021/10/07	0	0.00	44	83.73	85.10	-44	1,189	-3.70%
2021/10/04	0	0.00	11	84.82	83.00	-11	1,247	-0.88%
2021/10/01	0	0.00	1	85.00	84.70	-1	1,238	-0.08%
2021/09/29	0	0.00	1	91.70	89.00	-1	1,212	-0.08%
2021/09/28	1	92.90	1	92.10	92.20	0	1,201	0.00%
2021/09/23	1	93.50	0	0.00	93.10	1	1,210	0.08%
2021/09/17	0	0.00	1	96.30	95.00	-1	1,207	-0.08%
2021/09/08	1	95.60	0	0.00	95.50	1	1,235	0.08%
2021/08/25	0.1	99.80	0	0.00	99.90	0.1	1,238	0.00%
2021/08/20	1	104.50	0	0.00	104.00	1	1,235	0.08%
2021/08/17	1	104.50	0	0.00	105.00	1	1,223	0.08%
2021/08/16	0	0.00	4	105.13	104.50	-4	1,222	-0.33%
2021/08/09	1	109.00	5	108.50	109.00	-4	1,280	-0.31%
2021/08/05	1	112.50	0	0.00	112.00	1	1,313	0.08%
2021/08/04	5	112.70	1	112.00	112.50	4	1,353	0.30%
2021/08/03	5	113.20	0	0.00	113.50	5	1,366	0.37%
2021/08/02	2	112.75	1	111.50	112.50	1	1,362	0.07%
2021/07/29	2.1	112.24	1	113.50	112.50	1.1	1,438	0.07%
2021/07/28	30	108.67	30	109.67	108.50	0	1,514	0.00%
2021/07/27	4	111.38	0	0.00	112.50	4	1,535	0.26%
2021/07/23	0	0.00	1	107.50	107.50	-1	1,538	-0.07%
2021/07/22	0	0.00	1	108.00	107.50	-1	1,546	-0.06%
2021/07/21	1	107.50	1	105.00	107.50	0	1,544	0.00%
2021/07/20	2	107.00	0	0.00	107.50	2	1,550	0.13%
2021/07/19	1	108.50	0	0.00	108.50	1	1,580	0.06%
2021/07/16	0	0.00	1	112.00	111.00	-1	1,594	-0.06%
2021/07/14	15	118.13	14	116.75	117.00	1	1,586	0.06%
2021/07/13	2	112.50	2	111.50	115.50	0	1,496	0.00%
2021/07/08	1	105.00	0	0.00	105.00	1	1,486	0.07%
2021/07/07	0	0.00	0.1	105.00	104.50	-0.1	1,494	-0.01%
2021/07/05	1	105.00	0	0.00	106.00	1	1,505	0.07%
2021/07/01	0	0.00	1	106.50	104.50	-1	1,550	-0.06%
2021/06/30	1	105.00	0	0.00	105.50	1	1,554	0.06%
2021/06/29	1	106.00	0	0.00	105.00	1	1,550	0.06%
2021/06/23	0	0.00	1	107.00	107.50	-1	1,590	-0.06%
2021/06/17	0	0.00	2	106.00	107.00	-2	1,677	-0.12%
2021/06/16	1	105.50	0	106.00	105.50	1	1,716	0.06%
2021/06/15	0	0.00	1	106.50	106.50	-1	1,750	-0.06%
2021/05/25	0	0.00	1	106.00	106.50	-1	2,038	-0.05%
2021/05/20	0	0.00	1	104.00	102.00	-1	2,049	-0.05%
2021/05/18	1	101.00	0	0.00	101.00	1	2,053	0.05%
2021/05/14	1	105.50	0	0.00	101.50	1	1,995	0.05%
2021/05/12	1	100.00	2	100.00	100.00	-1	1,974	-0.05%
2021/05/07	5	106.50	5	108.80	109.00	0	1,943	0.00%
2021/05/06	8	102.25	11	102.73	105.50	-3	1,928	-0.16%
2021/05/04	1	115.00	0	0.00	116.00	1	1,771	0.06%
2021/05/03	3	120.67	1	123.50	121.50	2	1,744	0.11%
2021/04/28	1	126.00	1	125.50	125.00	0	1,729	0.00%
2021/04/26	0	0.00	1	127.00	127.50	-1	1,773	-0.06%
2021/04/22	0	0.00	2	124.00	124.50	-2	1,819	-0.11%
2021/04/21	1	127.50	2	127.25	127.00	-1	1,840	-0.05%
2021/04/20	0	0.00	2	127.75	127.00	-2	1,849	-0.11%
2021/04/19	3	128.67	0	0.00	128.00	3	1,861	0.16%
2021/04/14	0	0.00	1	131.50	131.00	-1	1,864	-0.05%
2021/04/13	0	0.00	1	132.50	131.50	-1	1,889	-0.05%
2021/04/09	0	0.00	2	134.00	133.50	-2	1,895	-0.11%
2021/04/06	1	133.50	0	0.00	133.50	1	1,849	0.05%
2021/03/31	2	134.00	1	133.50	133.00	1	1,850	0.05%
2021/03/30	0	0.00	10	134.00	134.50	-10	1,863	-0.54%
2021/03/24	2	131.50	0	0.00	132.00	2	1,879	0.11%
2021/03/23	1	132.00	0	0.00	131.50	1	1,865	0.05%
2021/03/22	1	133.50	0	0.00	132.50	1	1,862	0.05%
2021/03/18	0	0.00	1	137.00	138.50	-1	1,841	-0.05%
2021/03/15	2	134.00	0	0.00	134.00	2	1,903	0.11%
2021/03/10	0	0.00	2	133.00	133.00	-2	2,077	-0.10%
2021/03/03	2	140.00	2	140.00	139.00	0	2,203	0.00%
2021/03/02	2	137.25	1	138.50	137.00	1	2,131	0.05%
2021/02/26	0	0.00	1	137.50	137.00	-1	2,103	-0.05%
2021/02/25	3	134.67	0	0.00	133.00	3	2,066	0.15%
2021/02/04	0	0.00	1	131.00	131.00	-1	2,121	-0.05%
2021/02/03	0	0.00	1	133.00	132.50	-1	2,129	-0.05%
2021/02/02	3	133.17	0	0.00	133.00	3	2,120	0.14%
2021/02/01	2	135.00	0	0.00	134.00	2	2,115	0.09%
2021/01/29	5	137.00	5	137.50	135.50	0	2,145	0.00%
2021/01/21	1	136.00	0	0.00	133.50	1	2,314	0.04%
2021/01/19	3	136.83	0	0.00	137.00	3	2,306	0.13%
2021/01/18	0	0.00	2	138.00	139.50	-2	2,288	-0.09%
2021/01/15	1	136.00	2	138.25	136.00	-1	2,248	-0.04%
2021/01/14	2	139.75	0	0.00	140.00	2	2,191	0.09%
2021/01/13	4	142.38	1	142.50	142.50	3	2,213	0.14%
2021/01/12	0	0.00	2	142.25	142.50	-2	2,195	-0.09%
2021/01/07	1	150.00	1	150.00	149.00	0	2,203	0.00%
2021/01/06	4	150.00	2	149.00	149.00	2	2,173	0.09%
2020/12/31	1	146.50	0	0.00	146.50	1	2,276	0.04%
2020/12/28	0	0.00	98	147.03	147.50	-98	2,347	-4.17%
2020/12/25	0	0.00	169	146.72	147.50	-169	2,343	-7.21%	大賣/鉅額交易
2020/12/24	2	149.50	0	0.00	146.50	2	2,344	0.09%
2020/12/22	0	0.00	1	148.00	147.00	-1	2,329	-0.04%
2020/12/21	1	149.00	0	0.00	147.00	1	2,358	0.04%
2020/12/17	1	149.50	0	0.00	149.00	1	2,345	0.04%
2020/12/16	0	0.00	2	149.25	150.00	-2	2,341	-0.09%
2020/12/14	10	151.50	0	0.00	150.50	10	2,306	0.43%
2020/12/11	0	0.00	4	145.75	150.50	-4	2,306	-0.17%
2020/12/09	1	150.50	0	0.00	151.00	1	2,279	0.04%
2020/12/08	1	149.50	0	0.00	149.50	1	2,258	0.04%
2020/12/07	1	150.00	4	152.00	152.00	-3	2,224	-0.13%
2020/12/04	0	0.00	1	146.50	146.00	-1	2,121	-0.05%
2020/12/03	4	145.63	0	0.00	146.50	4	2,129	0.19%
2020/12/02	1	144.00	0	0.00	144.00	1	2,091	0.05%
2020/12/01	0	0.00	1	145.50	145.50	-1	2,103	-0.05%
2020/11/30	0	0.00	1	142.00	141.50	-1	2,129	-0.05%
2020/11/27	0	0.00	2	140.00	140.50	-2	2,168	-0.09%
2020/11/26	1	139.50	0	0.00	139.50	1	2,215	0.05%
2020/11/25	0	0.00	7	140.00	140.00	-7	2,231	-0.31%
2020/11/20	2	141.00	0	0.00	141.00	2	2,321	0.09%
2020/11/19	0	0.00	12	142.58	142.50	-12	2,341	-0.51%
2020/11/18	13	142.96	0	0.00	144.00	13	2,360	0.55%
2020/11/17	2	141.50	0	0.00	141.50	2	2,349	0.09%
2020/11/13	1	140.50	1	140.50	140.50	0	2,574	0.00%
2020/11/06	0	0.00	1	140.50	140.50	-1	2,657	-0.04%
2020/11/05	0	0.00	1	139.50	140.50	-1	2,682	-0.04%
2020/11/04	2	138.50	0	0.00	139.50	2	2,709	0.07%
2020/11/03	1	139.00	1	139.50	139.00	0	2,749	0.00%
2020/11/02	0	0.00	5	144.00	138.00	-5	2,834	-0.18%
2020/10/30	1	140.00	0	0.00	141.00	1	2,889	0.03%
2020/10/29	0	0.00	5	145.50	145.00	-5	3,050	-0.16%
2020/10/23	10	152.25	0	0.00	152.00	10	3,483	0.29%
2020/10/21	6	155.50	22	155.25	153.00	-16	3,610	-0.44%
2020/10/19	27	152.48	9	154.28	152.00	18	3,835	0.47%
2020/10/16	30	152.05	35	154.86	153.00	-5	4,016	-0.12%
2020/10/14	11	152.09	0	0.00	151.00	11	4,138	0.27%
2020/10/13	2	151.00	0	0.00	152.00	2	4,187	0.05%
2020/10/12	0	0.00	13	152.46	151.00	-13	4,179	-0.31%
2020/10/08	14	150.21	0	0.00	148.50	14	4,120	0.34%
2020/10/07	2	153.00	0	0.00	154.50	2	4,067	0.05%
2020/10/06	0	0.00	1	153.00	153.50	-1	4,058	-0.02%
2020/09/29	5	147.00	0	0.00	146.50	5	4,098	0.12%
2020/09/25	0	0.00	1	143.00	144.00	-1	4,167	-0.02%
2020/09/24	1	145.00	0	0.00	144.00	1	4,174	0.02%
2020/09/22	4	151.00	0	0.00	151.00	4	4,276	0.09%
2020/09/17	0	0.00	2	156.25	156.50	-2	4,348	-0.05%
2020/09/16	1	156.50	1	157.50	156.50	0	4,366	0.00%
2020/09/15	0	0.00	1	157.50	158.00	-1	4,370	-0.02%
2020/09/14	1	156.50	0	0.00	156.00	1	4,406	0.02%
2020/09/09	10	152.50	1	154.00	154.00	9	4,403	0.20%
2020/09/08	11	150.95	0	0.00	153.50	11	4,408	0.25%
2020/09/07	0	0.00	3	150.50	149.50	-3	4,410	-0.07%
2020/09/03	2	159.00	3	157.17	156.50	-1	4,455	-0.02%
2020/09/01	0	0.00	2	149.75	149.50	-2	4,363	-0.05%
2020/08/31	1	156.50	0	0.00	154.00	1	4,329	0.02%
2020/08/28	1	158.00	1	159.50	158.00	0	4,329	0.00%
2020/08/27	1	157.00	0	0.00	156.50	1	4,325	0.02%
2020/08/25	0	0.00	3	164.50	165.00	-3	4,266	-0.07%
2020/08/24	1	158.50	11	159.14	160.50	-10	4,239	-0.24%
2020/08/20	14	159.07	21	156.90	155.50	-7	4,228	-0.17%
2020/08/19	19	168.08	23	166.85	166.50	-4	4,148	-0.10%
2020/08/14	0	0.00	5	166.30	166.00	-5	4,031	-0.12%
2020/08/13	1	165.00	2	165.50	165.50	-1	4,012	-0.02%
2020/08/12	6	165.50	7	165.14	165.00	-1	3,988	-0.03%
2020/08/11	3	162.50	2	165.00	165.00	1	3,984	0.03%
2020/08/10	3	163.50	5	162.90	162.50	-2	3,967	-0.05%
2020/08/07	3	165.33	1	165.00	167.00	2	3,969	0.05%
2020/08/06	4	166.13	5	164.80	164.50	-1	3,908	-0.03%
2020/08/05	12	169.79	0	0.00	169.00	12	3,813	0.31%
2020/08/04	21	167.88	21	167.57	168.00	0	3,723	0.00%
2020/08/03	17	160.44	11	160.82	160.50	6	3,475	0.17%
2020/07/31	5	158.00	7	158.71	159.00	-2	3,292	-0.06%
2020/07/30	151	156.54	33	154.68	158.00	118	3,217	3.67%	大買/鉅額交易
2020/07/29	1	148.50	0	0.00	151.00	1	3,103	0.03%
2020/07/28	19	150.13	2	148.00	148.50	17	3,116	0.55%
2020/07/27	16	151.59	0	0.00	152.00	16	3,106	0.52%
2020/07/24	2	151.50	0	0.00	151.00	2	3,080	0.06%
2020/07/23	309	152.89	11	152.36	153.00	298	3,019	9.87%	大買/鉅額交易
2020/07/22	1	148.00	37	148.18	148.00	-36	2,821	-1.28%
2020/07/21	11	142.00	0	0.00	142.50	11	2,631	0.42%
2020/07/20	4	142.63	9	142.22	141.00	-5	2,614	-0.19%
2020/07/17	2	141.25	2	142.25	141.50	0	2,484	0.00%
2020/07/15	2	138.00	0	0.00	138.00	2	2,488	0.08%
2020/07/14	1	137.50	140	137.71	137.50	-139	2,536	-5.48%	大賣/鉅額交易
2020/07/10	0	0.00	1	138.50	138.00	-1	2,537	-0.04%
2020/07/08	1	140.50	0	0.00	140.00	1	2,518	0.04%
2020/07/07	3	140.67	0	0.00	140.00	3	2,508	0.12%
2020/07/06	1	142.50	0	0.00	142.00	1	2,515	0.04%
2020/07/02	3	143.50	0	0.00	143.50	3	2,536	0.12%
2020/07/01	2	145.75	1	145.50	142.50	1	2,496	0.04%
2020/06/30	1	138.50	1	139.00	139.50	0	2,405	0.00%
2020/06/23	10	136.00	0	0.00	135.50	10	2,387	0.42%
2020/06/22	10	136.00	0	0.00	135.50	10	2,390	0.42%
2020/06/19	12	138.92	0	0.00	136.50	12	2,416	0.50%
2020/06/15	1	136.50	2	136.50	135.50	-1	2,506	-0.04%
2020/06/11	3	140.67	4	140.38	140.50	-1	2,568	-0.04%
2020/06/09	0	0.00	0.1	138.50	138.00	-0.1	2,564	0.00%
2020/06/05	0	0.00	21	138.93	139.00	-21	2,632	-0.80%
2020/06/04	2	137.00	0	0.00	137.00	2	2,656	0.08%
2020/06/03	1	137.00	5	139.00	137.00	-4	2,656	-0.15%
2020/06/02	0	0.00	11	138.91	138.00	-11	2,647	-0.42%
2020/05/26	2	135.50	2	136.50	134.00	0	2,750	0.00%
2020/05/21	1	131.00	1	132.00	131.50	0	2,733	0.00%
2020/05/19	2	130.25	1	129.50	129.50	1	2,756	0.04%
2020/05/18	0	0.00	2	129.00	129.00	-2	2,771	-0.07%
2020/05/15	2	135.25	0	0.00	131.50	2	2,762	0.07%
2020/05/13	0	0.00	1	133.00	133.50	-1	2,758	-0.04%
2020/05/12	6	131.92	0	0.00	132.50	6	2,799	0.21%
2020/05/07	1	130.50	1	132.50	132.00	0	2,955	0.00%
2020/05/05	7	133.86	2	134.00	133.00	5	3,037	0.16%
2020/05/04	13	135.65	0	0.00	135.00	13	3,062	0.42%
2020/04/30	7	139.29	0	0.00	140.00	7	3,066	0.23%
2020/04/29	1	136.00	0	0.00	136.50	1	3,068	0.03%
2020/04/28	12	135.17	2	135.50	136.00	10	3,112	0.32%
2020/04/24	1	133.00	0	0.00	133.00	1	3,205	0.03%
2020/04/21	1	134.00	0	0.00	133.00	1	3,283	0.03%
2020/04/17	2	135.00	1	132.00	132.00	1	3,335	0.03%
2020/04/16	1	132.00	1	133.50	134.00	0	3,301	0.00%
2020/04/15	2	132.25	5	133.20	132.50	-3	3,321	-0.09%
2020/04/14	2	130.25	2	131.75	131.50	0	3,328	0.00%
2020/04/09	3	129.83	2	128.50	128.50	1	3,486	0.03%
2020/04/08	3	131.67	1	133.00	131.50	2	3,495	0.06%
2020/04/07	2	130.25	4	129.75	130.50	-2	3,505	-0.06%
2020/03/31	1	125.00	1	124.50	124.50	0	3,562	0.00%
2020/03/27	5	123.10	0	0.00	121.50	5	3,639	0.14%
2020/03/26	2	122.50	3	123.17	122.50	-1	3,685	-0.03%
2020/03/25	3	122.83	3	123.00	123.00	0	3,807	0.00%
2020/03/24	2	118.00	2	119.00	117.00	0	3,970	0.00%
2020/03/23	2	116.00	3	116.67	115.00	-1	4,016	-0.02%
2020/03/19	3	116.67	4	121.63	114.00	-1	4,308	-0.02%
2020/03/18	2	127.25	0	0.00	126.50	2	4,264	0.05%
2020/03/17	2	125.25	2	126.00	126.00	0	4,300	0.00%
2020/03/16	4	128.63	1	130.50	125.00	3	4,279	0.07%
2020/03/12	3	131.17	3	128.17	128.50	0	4,188	0.00%
2020/03/11	0	0.00	1	142.00	138.50	-1	4,163	-0.02%
2020/03/10	1	140.00	2	138.00	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	0	0.00	2	139.75	141.50	-2	4,197	-0.05%
2020/03/05	3	141.33	5	141.00	141.00	-2	4,219	-0.05%
2020/03/04	1	139.00	0	0.00	139.00	1	4,257	0.02%
2020/03/03	2	142.50	0	0.00	144.00	2	4,304	0.05%
2020/03/02	1	139.50	0	0.00	141.50	1	4,371	0.02%
2020/02/27	2	141.75	1	140.50	140.50	1	4,406	0.02%
2020/02/26	0	0.00	1	144.00	143.50	-1	4,465	-0.02%
2020/02/25	4	143.00	5	143.30	143.00	-1	4,481	-0.02%
2020/02/24	3	145.00	2	143.50	144.50	1	4,553	0.02%
2020/02/21	2	146.00	3	145.67	146.00	-1	4,649	-0.02%
2020/02/20	4	146.50	7	146.64	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	2	148.00	3	147.50	149.00	-1	4,677	-0.02%
2020/02/17	3	147.33	2	147.50	148.00	1	4,665	0.02%
2020/02/14	5	149.80	1	151.50	149.00	4	4,643	0.09%
2020/02/12	9	148.44	1	145.50	150.00	8	4,558	0.18%
2020/02/11	3	142.83	3	143.50	143.50	0	4,473	0.00%
2020/02/10	3	142.83	2	141.50	141.50	1	4,505	0.02%
2020/02/06	3	145.00	2	146.50	146.00	1	4,504	0.02%
2020/02/05	4.1	145.86	0	0.00	144.00	4.1	4,453	0.09%
2020/02/04	1	142.50	1	144.50	147.00	0	4,419	0.00%
2020/02/03	0	0.00	3	137.50	142.00	-3	4,421	-0.07%
2020/01/31	2	147.75	10	145.00	148.00	-8	4,413	-0.18%
2020/01/30	5	151.30	34	149.34	148.50	-29	4,451	-0.65%
2020/01/15	10	163.00	0	0.00	162.50	10	4,575	0.22%
2020/01/10	3	162.50	0	0.00	163.00	3	4,519	0.07%
2020/01/09	1	164.00	0	0.00	163.00	1	4,534	0.02%
2020/01/07	4	161.25	3	161.67	162.00	1	4,540	0.02%
2020/01/06	6	167.83	8	168.69	167.00	-2	4,472	-0.04%
2020/01/03	3	170.33	2	167.75	171.00	1	4,451	0.02%
2020/01/02	1	169.00	3	168.83	169.00	-2	4,438	-0.05%
2019/12/31	2	171.00	0	0.00	167.50	2	4,462	0.04%
2019/12/30	1	169.50	1	168.50	169.00	0	4,460	0.00%
2019/12/26	1	172.00	0	0.00	170.50	1	4,551	0.02%
2019/12/25	0	0.00	4	173.00	172.50	-4	4,633	-0.09%
2019/12/24	1	172.50	1	171.50	172.00	0	4,595	0.00%
2019/12/23	0	0.00	2	174.00	172.00	-2	4,569	-0.04%
2019/12/20	5	172.50	22	173.45	173.00	-17	4,525	-0.38%
2019/12/19	2	169.50	9	170.00	171.00	-7	4,454	-0.16%
2019/12/18	1	166.50	0	0.00	166.50	1	4,391	0.02%
2019/12/17	4	165.38	16	165.03	167.50	-12	4,344	-0.28%
2019/12/16	6	160.50	2	160.75	160.00	4	4,054	0.10%
2019/12/13	0	0.00	3	158.17	158.50	-3	4,006	-0.07%
2019/12/12	2	160.00	3	159.00	156.00	-1	3,966	-0.03%
2019/12/11	1	158.50	1	158.50	158.50	0	3,894	0.00%
2019/12/09	15	156.00	2	156.75	156.00	13	3,926	0.33%
2019/12/06	1	155.50	1	155.50	155.50	0	3,931	0.00%
2019/12/05	3	157.83	0	0.00	158.00	3	3,886	0.08%
2019/12/04	1	153.50	0	0.00	154.00	1	3,828	0.03%
2019/12/03	2	155.00	0	0.00	155.00	2	3,830	0.05%
2019/11/29	4	157.00	0	0.00	156.50	4	3,899	0.10%
2019/11/28	4	158.63	1	159.50	159.00	3	3,864	0.08%
2019/11/27	1	156.00	5	157.10	157.50	-4	3,799	-0.11%
2019/11/26	0	0.00	3	154.83	154.50	-3	3,691	-0.08%
2019/11/25	2	154.00	8	151.69	154.50	-6	3,633	-0.17%
2019/11/22	2	151.75	2	153.00	151.50	0	3,550	0.00%
2019/11/21	7	151.50	5	150.90	152.50	2	3,551	0.06%
2019/11/20	7	150.21	1	149.50	151.00	6	3,475	0.17%
2019/11/19	1	147.50	0	0.00	148.00	1	3,437	0.03%
2019/11/15	2	144.00	0	0.00	144.00	2	3,472	0.06%
2019/11/13	1	145.00	1	146.00	146.00	0	3,511	0.00%
2019/11/08	0	0.00	1	145.50	146.50	-1	3,583	-0.03%
2019/11/07	1	144.50	5	144.50	144.50	-4	3,578	-0.11%
2019/11/06	3	147.50	0	0.00	147.00	3	3,553	0.08%
2019/10/31	1	149.50	2	150.00	149.00	-1	3,609	-0.03%
2019/10/30	6	151.83	1	152.50	150.50	5	3,638	0.14%
2019/10/29	1	151.50	0	0.00	151.50	1	3,674	0.03%
2019/10/28	5	153.90	0	0.00	153.00	5	3,776	0.13%
2019/10/25	1	158.00	3	160.00	158.00	-2	3,830	-0.05%
2019/10/24	1	155.00	4	155.75	156.50	-3	3,776	-0.08%
2019/10/23	1	155.50	1	155.00	154.50	0	3,856	0.00%
2019/10/22	1	156.50	0	0.00	155.50	1	3,919	0.03%
2019/10/21	0	0.00	0.9	154.50	154.50	-0.9	3,947	-0.02%
2019/10/17	1	154.50	0	0.00	154.50	1	4,022	0.02%
2019/10/16	1	152.00	1	153.50	154.50	0	4,019	0.00%
2019/10/15	2	151.00	1	152.00	151.00	1	4,005	0.02%
2019/10/08	1	154.50	3	153.17	151.00	-2	4,181	-0.05%
2019/10/07	5	155.50	26	154.81	154.50	-21	4,230	-0.50%
2019/10/04	4	160.50	1	158.50	158.50	3	4,199	0.07%
2019/10/03	34	160.19	3	160.33	159.00	31	4,224	0.73%
2019/10/02	4	158.75	7	159.00	161.50	-3	4,248	-0.07%
2019/10/01	1	158.00	6	157.83	157.50	-5	4,173	-0.12%
2019/09/27	0	0.00	2	151.50	152.00	-2	4,136	-0.05%
2019/09/26	1	157.00	1	154.50	154.00	0	4,178	0.00%
2019/09/25	0	0.00	2	154.75	155.50	-2	4,219	-0.05%
2019/09/24	7	156.86	2	158.50	155.00	5	4,350	0.11%
2019/09/23	18	155.86	1	155.50	156.50	17	4,325	0.39%
2019/09/20	1	150.50	2	150.75	151.00	-1	4,184	-0.02%
2019/09/19	1	149.00	0	0.00	148.50	1	4,165	0.02%
2019/09/18	6	149.67	0	0.00	149.00	6	4,182	0.14%
2019/09/17	1	150.50	1	150.00	150.00	0	4,203	0.00%
2019/09/12	0	0.00	3	151.50	151.50	-3	4,281	-0.07%
2019/09/11	1	146.50	2	148.25	148.50	-1	4,287	-0.02%
2019/09/10	2	147.50	2	147.50	146.00	0	4,291	0.00%
2019/09/06	5	150.50	0	0.00	150.50	5	4,271	0.12%
2019/09/04	1	151.50	0	0.00	151.00	1	4,312	0.02%
2019/09/03	3	151.83	3	149.83	150.00	0	4,316	0.00%
2019/08/30	2	146.25	0	0.00	146.00	2	4,340	0.05%
2019/08/29	1	144.50	2	144.25	144.00	-1	4,329	-0.02%
2019/08/28	1	141.50	1	143.00	143.50	0	4,331	0.00%
2019/08/27	0	0.00	1	142.00	141.00	-1	4,340	-0.02%
2019/08/26	1	142.50	1	141.50	141.50	0	4,394	0.00%
2019/08/22	2	146.25	0	0.00	146.50	2	4,420	0.05%
2019/08/20	1	150.00	2	151.00	153.00	-1	4,427	-0.02%
2019/08/19	2	150.00	3	150.17	149.50	-1	4,414	-0.02%
2019/08/16	10	149.45	1	152.50	149.00	9	4,409	0.20%
2019/08/15	0	0.00	1	147.50	151.00	-1	4,401	-0.02%
2019/08/14	5	151.00	1	152.50	149.00	4	4,414	0.09%
2019/08/12	1	149.00	0	0.00	149.00	1	4,488	0.02%
2019/08/08	1	149.50	0	0.00	149.50	1	4,498	0.02%
2019/08/07	1	148.50	0	0.00	148.50	1	4,519	0.02%
2019/08/06	3	144.00	4	145.50	151.00	-1	4,528	-0.02%
2019/08/05	1	149.00	1	149.50	148.00	0	4,496	0.00%
2019/08/02	1	148.00	1	149.50	151.00	0	4,551	0.00%
2019/08/01	0	0.00	4	150.75	151.00	-4	4,521	-0.09%
2019/07/31	6	148.50	5	149.50	151.00	1	4,476	0.02%
2019/07/30	3	153.17	3	151.17	150.50	0	4,413	0.00%
2019/07/29	195	159.95	0	0.00	158.00	195	4,278	4.56%	大買/鉅額交易
2019/07/26	4	161.25	3	161.83	163.00	1	4,157	0.02%
2019/07/25	5	160.90	5	161.90	164.00	0	4,137	0.00%
2019/07/24	2	158.75	1	157.50	157.50	1	4,177	0.02%
2019/07/23	2	160.00	2	160.50	158.00	0	4,322	0.00%
2019/07/22	7	158.36	1	158.00	158.50	6	4,468	0.13%
2019/07/19	2	162.50	0	0.00	161.50	2	4,506	0.04%
2019/07/18	2	162.25	0	0.00	162.00	2	4,854	0.04%
2019/07/17	0	0.00	1	165.50	165.50	-1	5,077	-0.02%
2019/07/16	2	167.50	1	169.00	167.00	1	5,062	0.02%
2019/07/15	3	165.67	2	165.75	165.50	1	4,997	0.02%
2019/07/12	7	167.00	3	167.17	166.50	4	4,924	0.08%
2019/07/11	2	163.50	10	166.55	166.00	-8	4,871	-0.16%
2019/07/10	5	162.60	3	163.50	162.00	2	4,792	0.04%
2019/07/09	3	165.00	8	163.25	161.50	-5	4,754	-0.11%
2019/07/08	9	168.00	4	166.25	166.00	5	4,716	0.11%
2019/07/05	14	171.71	0	0.00	170.00	14	4,653	0.30%
2019/07/04	19	173.63	13	174.08	172.00	6	4,618	0.13%
2019/07/03	19	174.61	5	175.90	172.00	14	4,577	0.31%
2019/07/02	5	180.00	0	0.00	178.00	5	4,550	0.11%
2019/07/01	12	176.33	23	178.57	182.00	-11	4,547	-0.24%
2019/06/28	5	172.20	4	171.25	169.00	1	4,385	0.02%
2019/06/27	0	0.00	1	171.00	170.50	-1	4,342	-0.02%
2019/06/26	1	167.00	1	167.50	170.00	0	4,343	0.00%
2019/06/25	2	170.00	3	168.33	166.50	-1	4,342	-0.02%
2019/06/24	3	169.00	2	171.00	169.00	1	4,326	0.02%
2019/06/21	3	173.50	3	174.00	171.00	0	4,333	0.00%
2019/06/20	3	171.00	2	170.00	172.00	1	4,351	0.02%
2019/06/18	3	166.50	10	167.20	166.50	-7	4,352	-0.16%
2019/06/17	2	167.00	4	166.75	166.00	-2	4,378	-0.05%
2019/06/14	2	165.00	1	166.50	164.50	1	4,429	0.02%
2019/06/13	1	165.50	1	166.50	164.50	0	4,466	0.00%
2019/06/12	2	167.00	0	0.00	165.50	2	4,464	0.04%
2019/06/11	3	164.50	3	163.00	163.00	0	4,528	0.00%
2019/06/10	3	166.00	7	166.21	163.50	-4	4,536	-0.09%
2019/06/06	20	162.43	16	161.25	161.50	4	4,572	0.09%
2019/06/04	1	157.00	1	158.00	156.00	0	4,536	0.00%
2019/06/03	3	155.33	3	155.17	155.00	0	4,578	0.00%
2019/05/28	9	152.83	8	151.50	153.00	1	5,158	0.02%
2019/05/27	2	161.50	2	159.50	156.00	0	5,116	0.00%
2019/05/24	1	161.00	0	0.00	161.50	1	5,151	0.02%
2019/05/22	1	163.50	1	161.50	161.00	0	5,191	0.00%
2019/05/21	3	158.00	3	161.67	163.00	0	5,261	0.00%
2019/05/20	2	162.00	84	157.29	161.00	-82	5,251	-1.56%
2019/05/17	2	163.00	2	170.00	161.50	0	5,189	0.00%
2019/05/16	5	170.30	4	170.38	168.00	1	5,146	0.02%
2019/05/15	1	172.50	1	172.50	172.50	0	5,132	0.00%
2019/05/14	2	163.50	2	166.50	168.50	0	5,177	0.00%
2019/05/13	2	173.00	2	168.00	169.50	0	5,183	0.00%
2019/05/10	16	174.97	11	176.86	172.50	5	5,189	0.10%
2019/05/09	6	177.00	1	176.50	176.50	5	5,159	0.10%
2019/05/08	7	176.36	7	179.07	180.00	0	5,158	0.00%
2019/05/07	3	179.00	3	181.17	181.00	0	5,184	0.00%
2019/05/06	8	179.44	8	177.38	176.00	0	5,217	0.00%
2019/05/03	1	180.50	3	181.00	183.50	-2	5,224	-0.04%
2019/05/02	108	181.47	12.4	181.83	183.00	95.6	5,247	1.82%	大買/
2019/04/30	113	175.19	12	175.96	178.00	101	5,211	1.94%	大買/鉅額交易
2019/04/29	12	173.17	5	172.40	170.00	7	5,148	0.14%
2019/04/26	16	189.16	24	185.23	181.00	-8	4,975	-0.16%
2019/04/25	17.4	193.71	25	195.52	191.50	-7.6	4,849	-0.16%
2019/04/24	45	191.19	24	189.58	194.50	21	4,765	0.44%
2019/04/23	9	179.83	17	181.53	180.50	-8	4,426	-0.18%
2019/04/22	1	173.00	2	174.75	174.00	-1	4,222	-0.02%
2019/04/19	5	172.70	4	173.13	172.00	1	4,321	0.02%
2019/04/17	1	174.00	0	0.00	171.50	1	4,411	0.02%
2019/04/12	2	171.50	3	173.67	170.50	-1	4,496	-0.02%
2019/04/10	2	177.00	2	178.50	176.50	0	4,532	0.00%
2019/04/09	2	177.50	2	177.50	177.50	0	4,546	0.00%
2019/04/08	5	176.70	6	177.33	175.50	-1	4,528	-0.02%
2019/04/03	3	173.67	2	174.00	173.00	1	4,493	0.02%
2019/04/02	2	170.50	7	171.00	170.00	-5	4,434	-0.11%
2019/04/01	2	170.00	2	170.00	169.50	0	4,438	0.00%
2019/03/29	1	169.50	0	0.00	169.00	1	4,427	0.02%
2019/03/27	8	171.00	2	169.50	171.00	6	4,459	0.13%
2019/03/26	5	170.10	5	169.22	169.50	0	4,491	0.00%
2019/03/25	2	168.50	2	171.50	169.50	0	4,487	0.00%
2019/03/22	0	0.00	1	180.50	176.00	-1	4,454	-0.02%
2019/03/20	0	175.00	0	0.00	175.00	0	4,438	0.00%
2019/03/15	0	0.00	1	176.50	176.50	-1	4,374	-0.02%
2019/03/14	5	177.50	1	175.00	175.00	4	4,383	0.09%
2019/03/13	6	176.92	6	177.50	179.50	0	4,414	0.00%
2019/03/12	111	178.80	3	178.50	176.00	108	4,431	2.44%	大買/鉅額交易
2019/03/11	1	176.00	1	174.00	174.00	0	4,394	0.00%
2019/03/07	119	177.13	46	175.87	176.00	73	4,491	1.63%	大買/
2019/03/06	7	182.79	18	183.92	179.50	-11	4,573	-0.24%
2019/03/05	17	179.62	7	180.00	180.50	10	4,510	0.22%
2019/03/04	132	176.25	20	175.88	180.50	112	4,387	2.55%	大買/鉅額交易
2019/02/26	3	162.50	3	168.00	161.50	0	4,025	0.00%
2019/02/25	1	165.50	0	0.00	166.00	1	4,056	0.02%
2019/02/19	1	160.50	2	160.00	160.00	-1	4,062	-0.03%
2019/02/15	0	0.00	1	162.50	164.50	-1	4,290	-0.02%
2019/02/14	0	0.00	2	165.00	161.50	-2	4,403	-0.05%
2019/02/13	4	165.38	5	166.90	163.50	-1	4,489	-0.02%
2019/02/12	2	165.50	3	163.17	165.00	-1	4,566	-0.02%
2019/02/11	4	160.25	5	160.10	162.00	-1	4,601	-0.02%
2019/01/30	0	0.00	1	158.50	156.00	-1	4,675	-0.02%
2019/01/29	13	152.58	12	151.04	155.00	1	4,789	0.02%
2019/01/28	1	153.50	1	152.50	152.50	0	4,851	0.00%
2019/01/25	0	0.00	2	153.00	153.50	-2	4,948	-0.04%
2019/01/24	4	147.88	7	147.79	149.50	-3	5,084	-0.06%
2019/01/23	0	0.00	1	140.00	146.50	-1	5,147	-0.02%
2019/01/22	6	141.33	4	143.13	140.50	2	5,263	0.04%
2019/01/21	0	0.00	1	147.00	148.00	-1	5,426	-0.02%
2019/01/18	0	0.00	2	143.00	143.50	-2	5,597	-0.04%
2019/01/17	3	140.67	2	140.25	141.00	1	5,698	0.02%
2019/01/15	1	135.00	5	135.50	135.50	-4	5,849	-0.07%
2019/01/14	3	133.50	0	0.00	132.50	3	5,934	0.05%
2019/01/11	3	133.00	15	134.07	135.00	-12	6,041	-0.20%
2019/01/10	15	131.20	6	131.00	131.00	9	6,062	0.15%
2019/01/09	0	0.00	2	127.00	127.00	-2	6,272	-0.03%
2019/01/07	1	124.00	0	0.00	127.00	1	6,331	0.02%
2019/01/04	1	120.00	2	121.25	120.00	-1	6,338	-0.02%
2019/01/03	4	124.25	4	123.88	124.50	0	6,395	0.00%
2019/01/02	5	124.10	3	123.50	126.50	2	6,437	0.03%
2018/12/21	3	125.17	3	125.83	126.50	0	6,669	0.00%
2018/12/20	2	127.50	3	129.17	127.50	-1	6,666	-0.01%
2018/12/19	1	131.00	0	0.00	131.00	1	6,683	0.01%
2018/12/17	2	128.50	2	132.00	128.00	0	6,803	0.00%
2018/12/14	1	128.00	0	0.00	130.50	1	6,936	0.01%
2018/12/13	2	133.00	2	131.75	130.00	0	6,917	0.00%
2018/12/12	3	129.50	6	128.67	129.50	-3	6,899	-0.04%
2018/12/11	3	126.17	2	126.00	125.50	1	6,869	0.01%
2018/12/10	2	124.50	2	125.50	126.00	0	6,902	0.00%
2018/12/07	8	127.56	6	126.00	128.50	2	6,904	0.03%
2018/12/06	4	124.25	2	130.00	123.00	2	6,900	0.03%
2018/12/05	7	135.86	7	132.00	136.00	0	6,805	0.00%
2018/12/03	10	135.00	11	136.45	138.00	-1	6,799	-0.01%
2018/11/29	6	130.42	6	130.00	129.00	0	6,776	0.00%
2018/11/28	1	123.50	3	124.17	126.50	-2	6,713	-0.03%
2018/11/27	4	121.38	5	121.10	122.00	-1	6,722	-0.01%
2018/11/26	5	121.20	4	121.75	119.50	1	6,844	0.01%
2018/11/23	1	120.50	1	119.00	120.00	0	6,884	0.00%
2018/11/22	5	123.20	3	125.33	119.00	2	7,017	0.03%
2018/11/21	9	123.56	9	124.17	125.00	0	7,126	0.00%
2018/11/20	3	123.17	3	122.00	124.00	0	7,038	0.00%
2018/11/19	2	123.50	2	124.00	125.00	0	7,082	0.00%
2018/11/16	9	123.06	11	122.68	122.50	-2	7,069	-0.03%
2018/11/15	8	119.63	8	118.63	121.50	0	7,003	0.00%
2018/11/14	6	120.25	5	118.40	116.50	1	6,904	0.01%
2018/11/13	3	117.00	4	117.00	121.50	-1	6,795	-0.01%
2018/11/12	4	127.13	2	123.00	123.00	2	6,723	0.03%
2018/11/09	8	125.94	8	126.44	130.00	0	6,701	0.00%
2018/11/07	2	130.25	2	130.25	132.50	0	6,504	0.00%
2018/11/06	6	132.17	6	131.50	129.50	0	6,449	0.00%
2018/11/05	4	135.88	4	132.63	138.00	0	6,431	0.00%
2018/11/02	17	141.65	20	138.65	135.50	-3	6,464	-0.05%
2018/11/01	15	136.73	17	137.76	140.50	-2	6,354	-0.03%
2018/10/31	10	135.60	8	134.31	133.50	2	6,209	0.03%
2018/10/30	5	130.10	5	134.20	130.50	0	6,234	0.00%
2018/10/29	9	132.06	8	131.56	135.00	1	6,205	0.02%
2018/10/26	7	145.79	4	148.25	139.50	3	6,056	0.05%
2018/10/25	5	155.20	5	155.80	155.00	0	5,936	0.00%
2018/10/24	13	160.73	12	159.63	162.00	1	6,052	0.02%
2018/10/23	7	156.93	8	158.19	154.50	-1	6,120	-0.02%
2018/10/22	25	159.08	21	158.64	156.50	4	6,271	0.06%
2018/10/19	10	155.90	12	152.54	159.00	-2	6,154	-0.03%
2018/10/18	16	153.28	11	153.05	156.00	5	6,057	0.08%
2018/10/17	14	152.21	19	153.95	156.00	-5	5,941	-0.08%
2018/10/16	7	141.07	9	139.67	143.00	-2	5,704	-0.04%
2018/10/15	5	136.90	6	136.67	139.00	-1	5,709	-0.02%
2018/10/12	9	131.61	6	131.58	134.00	3	5,645	0.05%
2018/10/11	5	128.60	3	129.00	128.50	2	5,604	0.04%
2018/10/09	10	134.60	14	133.71	138.00	-4	5,537	-0.07%
2018/10/08	10	138.65	14	138.68	134.50	-4	5,464	-0.07%
2018/10/05	12	137.50	9	135.89	135.00	3	5,379	0.06%
2018/10/04	2	140.50	4	140.25	144.50	-2	5,304	-0.04%
2018/10/03	5	141.80	3	142.17	140.50	2	5,308	0.04%
2018/10/02	3	144.17	3	143.50	144.50	0	5,361	0.00%
2018/10/01	5	141.20	7	141.93	143.50	-2	5,355	-0.04%
2018/09/28	2	139.00	1	138.50	138.50	1	5,339	0.02%
2018/09/27	2	138.50	2	140.00	139.50	0	5,342	0.00%
2018/09/26	2	141.00	3	142.33	142.50	-1	5,316	-0.02%
2018/09/25	1	138.50	2	141.00	141.00	-1	5,305	-0.02%
2018/09/21	34	133.46	20	133.45	141.00	14	5,299	0.26%
2018/09/20	14	138.32	23	143.26	136.50	-9	5,170	-0.17%
2018/09/19	3	152.17	1	152.00	150.50	2	5,048	0.04%
2018/09/18	6	153.00	6	150.92	150.50	0	5,032	0.00%
2018/09/17	2	156.25	2	158.00	157.50	0	4,986	0.00%
2018/09/14	8	159.06	7	159.14	158.50	1	4,981	0.02%
2018/09/13	2	154.25	1	155.00	155.50	1	4,939	0.02%
2018/09/12	2	151.00	1	152.00	151.50	1	4,913	0.02%
2018/09/11	4	157.00	5	155.10	157.00	-1	4,905	-0.02%
2018/09/10	2	157.00	3	157.67	154.00	-1	4,882	-0.02%
2018/09/07	2	159.00	3	165.50	159.00	-1	4,919	-0.02%
2018/09/06	3	163.67	2	165.00	165.50	1	4,875	0.02%
2018/09/05	6	168.42	8	166.13	165.00	-2	4,846	-0.04%
2018/09/04	6	166.83	7	166.64	169.50	-1	4,761	-0.02%
2018/09/03	4	167.25	6	166.17	165.00	-2	4,700	-0.04%
2018/08/31	5	166.70	5	166.40	166.00	0	4,640	0.00%
2018/08/30	11	160.77	5	160.60	161.50	6	4,565	0.13%
2018/08/29	11	159.64	10	160.15	158.00	1	4,554	0.02%
2018/08/28	0	0.00	0.3	159.50	159.50	-0.3	4,437	-0.01%
2018/08/27	1	144.50	1	142.00	145.00	0	4,294	0.00%
2018/08/24	4	142.25	3	141.00	140.50	1	4,259	0.02%
2018/08/23	0	0.00	3	149.00	148.50	-3	4,201	-0.07%
2018/08/22	1	150.50	1	152.00	150.50	0	4,195	0.00%
2018/08/21	10	153.50	10	154.75	153.50	0	4,298	0.00%
2018/08/17	13	160.04	12	155.08	153.50	1	4,319	0.02%
2018/08/16	3	149.67	5	153.10	156.50	-2	4,279	-0.05%
2018/08/14	2	152.00	2	153.00	153.00	0	4,208	0.00%
2018/08/10	17	161.50	16	160.22	158.00	1	4,186	0.02%
2018/08/09	1.3	174.38	2	173.50	173.50	-0.7	4,037	-0.02%
2018/08/08	5	170.00	10	170.40	169.50	-5	3,923	-0.13%
2018/08/07	7	171.93	8	171.81	170.50	-1	3,903	-0.03%
2018/08/06	11	174.41	13	174.46	175.50	-2	3,867	-0.05%
2018/08/03	11	166.50	13	166.96	167.50	-2	3,752	-0.05%
2018/08/02	0	0.00	5	162.70	162.50	-5	3,637	-0.14%
2018/08/01	78	165.02	19	164.42	162.50	59	3,614	1.63%
2018/07/31	27	161.22	15	160.97	163.00	12	3,534	0.34%
2018/07/30	8	154.56	9	152.94	156.00	-1	3,401	-0.03%
2018/07/27	5	148.70	3	150.17	152.50	2	3,178	0.06%
2018/07/26	5	138.00	5	137.60	139.00	0	3,018	0.00%
2018/07/25	98	137.81	1	138.50	138.00	97	3,216	3.02%
2018/07/24	2	130.50	2	130.75	132.50	0	3,311	0.00%
2018/07/23	2	138.50	1	136.00	132.00	1	3,608	0.03%
2018/07/20	2	134.00	2	138.00	138.50	0	3,650	0.00%
2018/07/16	3	131.67	3	132.00	133.00	0	3,789	0.00%
2018/07/11	2	121.00	0	0.00	125.50	2	4,038	0.05%
2018/07/10	0	0.00	2	120.50	122.00	-2	4,068	-0.05%
2018/07/09	3	126.33	2	127.00	125.50	1	4,057	0.02%
2018/07/06	2	130.00	3	127.50	130.50	-1	4,115	-0.02%
2018/07/05	1	129.50	1	125.00	125.00	0	4,129	0.00%
2018/07/04	3	129.50	3	130.00	130.50	0	4,151	0.00%
2018/07/03	4	130.75	3	133.17	129.00	1	4,181	0.02%
2018/07/02	9	134.94	2	135.00	132.50	7	4,183	0.17%
2018/06/29	4	133.88	4	135.25	133.00	0	4,168	0.00%
2018/06/28	2	135.50	2	137.00	135.00	0	4,151	0.00%
2018/06/26	0	0.00	1	140.00	140.00	-1	4,176	-0.02%
2018/06/25	0	0.00	1	141.50	141.00	-1	4,196	-0.02%
2018/06/22	2	143.50	3	143.67	141.50	-1	4,238	-0.02%
2018/06/21	2	145.00	2	144.00	145.50	0	4,258	0.00%
2018/06/20	8	144.31	0	0.00	143.50	8	4,281	0.19%
2018/06/15	4	151.38	4	153.63	152.00	0	4,280	0.00%
2018/06/14	4	154.63	4	155.13	153.00	0	4,216	0.00%
2018/06/13	0	0.00	2	155.00	153.50	-2	4,233	-0.05%
2018/06/12	0	0.00	3	154.33	153.00	-3	4,275	-0.07%
2018/06/11	5	157.70	1	160.00	157.00	4	4,304	0.09%
2018/06/08	0	0.00	1	158.50	158.50	-1	4,363	-0.02%
2018/06/07	0	0.00	1	162.00	158.50	-1	4,399	-0.02%
2018/06/06	10	155.90	6	157.50	154.50	4	4,380	0.09%
2018/06/05	9	155.39	7	153.86	155.00	2	4,405	0.05%
2018/05/31	2	147.00	4	149.25	146.50	-2	4,568	-0.04%
2018/05/30	4	147.25	4	146.50	147.50	0	4,613	0.00%
2018/05/29	0	0.00	1	154.00	148.50	-1	4,761	-0.02%
2018/05/25	0	0.00	2	149.75	149.50	-2	5,108	-0.04%
2018/05/24	2	148.50	2	147.00	148.00	0	5,119	0.00%
2018/05/23	1	148.00	0	0.00	146.00	1	5,134	0.02%
2018/05/22	5	146.10	4	144.25	146.00	1	5,157	0.02%
2018/05/21	4	148.63	3	147.00	146.50	1	5,224	0.02%
2018/05/18	5	141.60	2	141.50	141.00	3	5,169	0.06%
2018/05/15	1	141.50	3	143.00	141.00	-2	5,257	-0.04%
2018/05/14	2	144.50	4	147.50	143.50	-2	5,306	-0.04%
2018/05/11	6	146.50	2	147.00	146.50	4	5,306	0.08%
2018/05/10	0	0.00	1	145.00	144.50	-1	5,293	-0.02%
2018/05/09	3	142.00	6	144.42	141.50	-3	5,347	-0.06%
2018/05/08	4	148.00	3	148.33	146.00	1	5,327	0.02%
2018/05/07	3	145.00	4	147.13	149.50	-1	5,322	-0.02%
2018/05/04	5	141.60	2	141.50	142.00	3	5,257	0.06%
2018/05/03	4	142.25	6	141.33	142.00	-2	5,343	-0.04%
2018/05/02	12	141.63	9	141.67	142.50	3	5,355	0.06%
2018/04/30	4	133.25	9	130.78	137.50	-5	5,163	-0.10%
2018/04/27	14	123.21	9	124.89	130.00	5	5,071	0.10%
2018/04/26	5	126.90	11	128.77	123.00	-6	4,776	-0.13%
2018/04/25	17	131.35	13	127.96	131.50	4	4,697	0.09%
2018/04/24	5	129.80	4	131.75	128.00	1	4,665	0.02%
2018/04/23	5	137.90	3	141.17	136.50	2	4,643	0.04%
2018/04/20	16	146.19	15	145.17	144.50	1	4,685	0.02%
2018/04/19	14	145.61	15	142.90	148.00	-1	4,732	-0.02%
2018/04/18	15	144.97	15	146.97	143.00	0	4,722	0.00%
2018/04/17	8	147.75	9	147.28	147.00	-1	4,685	-0.02%
2018/04/16	5	152.00	5	154.70	152.00	0	4,812	0.00%
2018/04/13	2	158.00	2	155.50	154.50	0	4,779	0.00%
2018/04/10	1	159.00	0	0.00	158.50	1	4,832	0.02%
2018/04/03	1	166.00	0	0.00	165.50	1	4,834	0.02%
2018/04/02	1	167.50	2	167.50	166.50	-1	4,839	-0.02%
2018/03/31	1	169.00	0	0.00	168.50	1	4,841	0.02%
2018/03/30	2	170.50	2	171.00	170.50	0	4,840	0.00%
2018/03/29	0	0.00	3	167.67	167.00	-3	4,837	-0.06%
2018/03/28	2	165.50	3	166.17	166.00	-1	4,842	-0.02%
2018/03/27	2	168.50	5	168.00	167.50	-3	4,837	-0.06%
2018/03/26	19	166.50	18	165.81	166.50	1	4,813	0.02%
2018/03/23	6	162.17	7	160.14	164.50	-1	4,807	-0.02%
2018/03/22	4	163.63	8	165.31	163.00	-4	4,789	-0.08%
2018/03/21	7	166.07	3	166.17	166.00	4	4,815	0.08%
2018/03/20	1	164.50	1	163.00	165.00	0	4,860	0.00%
2018/03/19	5	163.30	5	162.80	162.50	0	4,855	0.00%
2018/03/16	5	165.60	2	166.50	163.00	3	4,828	0.06%
2018/03/15	15	168.10	1.1	167.58	166.50	13.9	4,795	0.29%
2018/03/14	0	0.00	1	165.00	166.00	-1	4,801	-0.02%
2018/03/13	7	164.50	20	162.40	164.50	-13	4,773	-0.27%
2018/03/12	10	162.15	7	165.00	162.00	3	4,790	0.06%
2018/03/09	29	163.59	18	163.17	163.50	11	4,845	0.23%
2018/03/08	20	162.05	62	162.14	160.50	-42	4,827	-0.87%
2018/03/07	6	162.58	39	163.82	162.00	-33	4,789	-0.69%
2018/03/06	9	169.67	9	171.56	169.00	0	4,804	0.00%
2018/03/05	5	172.00	4	174.25	171.50	1	4,729	0.02%
2018/03/02	5	173.90	14	174.75	173.00	-9	4,681	-0.19%
2018/03/01	6	179.75	1	178.50	180.00	5	4,535	0.11%
2018/02/27	5	193.70	8	194.56	192.00	-3	4,302	-0.07%
2018/02/26	1	182.50	0	0.00	180.00	1	4,162	0.02%
2018/02/23	0	0.00	4	174.38	176.50	-4	4,216	-0.09%
2018/02/22	5	175.30	4	175.50	170.50	1	4,281	0.02%
2018/02/21	0	0.00	1	169.50	175.00	-1	4,256	-0.02%
2018/02/12	1	160.50	0	0.00	160.00	1	4,193	0.02%
2018/02/08	5	170.30	5	170.90	168.00	0	4,214	0.00%
2018/02/06	3	170.00	42	168.96	169.00	-39	4,198	-0.93%
2018/02/02	1	189.00	1	187.00	186.00	0	4,192	0.00%
2018/02/01	2	186.50	8	189.50	187.50	-6	4,268	-0.14%
2018/01/31	8	180.19	2	181.50	183.00	6	4,210	0.14%
2018/01/30	1	179.50	6	181.50	181.50	-5	4,234	-0.12%
2018/01/29	6	180.50	8	179.63	182.00	-2	4,288	-0.05%
2018/01/26	6	165.75	1	176.00	174.50	5	4,279	0.12%
2018/01/25	6	169.42	5	170.70	165.00	1	4,196	0.02%
2018/01/24	0	0.00	3	173.00	173.00	-3	4,218	-0.07%
2018/01/23	5	174.70	6	174.33	174.00	-1	4,357	-0.02%
2018/01/22	6	177.00	2	176.50	177.00	4	4,508	0.09%
2018/01/19	3	178.33	5	177.30	177.00	-2	4,959	-0.04%
2018/01/18	5	179.80	5	181.00	178.50	0	5,333	0.00%
2018/01/17	3	176.50	13	176.65	179.50	-10	5,403	-0.19%
2018/01/16	7	179.93	10	178.60	179.00	-3	5,414	-0.06%
2018/01/15	6	183.58	12	184.25	184.00	-6	5,440	-0.11%
2018/01/12	5	184.00	6	186.17	188.00	-1	5,434	-0.02%
2018/01/11	8	180.81	8	183.81	186.50	0	5,443	0.00%
2018/01/10	14	185.25	12	184.38	180.00	2	5,433	0.04%
2018/01/09	2	193.00	5	195.80	195.00	-3	5,348	-0.06%
2018/01/08	2	196.00	2	197.00	195.00	0	5,470	0.00%
2018/01/05	17	195.74	6	196.67	196.00	11	5,561	0.20%
2018/01/04	0	0.00	9	201.50	201.50	-9	5,490	-0.16%
2018/01/03	0	0.00	1	206.00	206.00	-1	5,534	-0.02%
2018/01/02	0	0.00	1	198.00	197.00	-1	5,654	-0.02%