台勝科 (3532)-凱基-大直券商分點個股進出

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

台勝科

(3532)

可現股當沖

股價
113.0
漲跌
--
漲幅
0.00%
成交量
177張
產業
上市半導體類股
658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

台勝科 (3532)籌碼相關－凱基-大直券商分點個股進出

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

凱基-大直券商分點個股進出
凱基-大直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
2024/12/09	8	112.75	0	0.00	115.50	8	465	1.72%
2024/12/05	4	114.00	0	0.00	113.50	4	473	0.84%
2024/12/04	0	0.00	2	113.75	114.00	-2	478	-0.42%
2024/12/03	0	0.00	6	113.58	113.00	-6	496	-1.21%
2024/11/29	1	113.50	0	0.00	113.00	1	489	0.20%
2024/11/21	0.1	114.00	0	0.00	116.00	0.1	473	0.01%
2024/11/13	1.1	118.98	0	0.00	119.00	1.1	455	0.23%
2024/11/12	0.1	121.75	0	0.00	121.00	0.1	453	0.02%
2024/11/08	0.5	123.67	0.1	124.00	122.00	0.4	452	0.08%
2024/11/07	0	0.00	0.2	123.00	123.00	-0.2	455	-0.04%
2024/10/29	0.1	119.00	0	0.00	119.00	0.1	476	0.02%
2024/10/28	0.2	120.50	0	0.00	120.00	0.2	474	0.04%
2024/10/25	0	0.00	3	122.00	121.50	-3	474	-0.63%
2024/10/24	3	123.17	0	0.00	123.50	3	477	0.63%
2024/10/23	0.3	124.50	0	0.00	122.00	0.3	474	0.06%
2024/10/22	1	129.00	0	0.00	129.00	1	431	0.23%
2024/10/18	1	131.00	0	0.00	130.50	1	440	0.23%
2024/09/19	0	0.00	0.1	134.00	133.50	-0.1	766	-0.01%
2024/09/18	0.1	131.50	0	0.00	131.50	0.1	814	0.01%
2024/09/13	0	0.00	0.1	135.00	133.50	-0.1	887	-0.01%
2024/09/06	0.1	131.50	0	0.00	133.00	0.1	953	0.01%
2024/09/04	0.1	137.50	0	0.00	135.00	0.1	968	0.01%
2024/08/28	0	0.00	0.1	146.00	145.00	-0.1	1,063	-0.01%
2024/08/15	0	0.00	1	141.00	140.50	-1	1,135	-0.09%
2024/08/07	0.1	143.00	0	0.00	142.50	0.1	1,170	0.01%
2024/08/02	2	151.00	0	0.00	150.50	2	1,168	0.17%
2024/08/01	0	0.00	0.1	155.00	155.50	-0.1	1,177	-0.01%
2024/07/31	0.1	152.00	0	0.00	151.50	0.1	1,183	0.01%
2024/07/23	1	165.50	1	165.00	165.50	0	1,250	0.00%
2024/07/22	0	0.00	0.1	169.00	165.00	-0.1	1,256	-0.01%
2024/07/16	2	180.00	0	0.00	178.50	2	1,329	0.15%
2024/07/08	2	183.00	0	0.00	182.00	2	1,402	0.14%
2024/07/01	0.1	180.00	0	0.00	180.00	0.1	1,366	0.01%
2024/06/25	2	170.00	2	175.00	174.00	0	1,245	0.00%
2024/06/21	0	0.00	2	181.50	179.50	-2	1,187	-0.17%
2024/06/20	0	0.00	1	179.00	178.50	-1	1,156	-0.09%
2024/06/19	1	174.00	0	0.00	175.50	1	1,183	0.08%
2024/06/14	0	0.00	0	171.00	171.00	0	1,201	0.00%
2024/06/11	2	175.00	0	0.00	174.00	2	1,218	0.16%
2024/06/07	0	0.00	5	178.70	177.00	-5	1,228	-0.41%
2024/06/06	1	172.00	0	0.00	170.50	1	1,187	0.08%
2024/06/05	0	0.00	2	175.00	174.00	-2	1,191	-0.17%
2024/05/31	2	168.00	1	169.00	169.50	1	1,321	0.08%
2024/05/30	1	172.00	4	172.50	170.00	-3	1,320	-0.23%
2024/05/28	0	0.00	4	168.50	168.00	-4	1,302	-0.31%
2024/05/24	0	0.00	3	163.00	164.00	-3	1,303	-0.23%
2024/05/23	0	0.00	1	163.50	164.50	-1	1,309	-0.08%
2024/05/21	0	0.00	1	162.50	160.50	-1	1,329	-0.08%
2024/05/15	2	161.50	0	0.00	160.00	2	1,366	0.15%
2024/05/14	4	163.00	1	163.00	163.50	3	1,365	0.22%
2024/05/13	2	162.50	0	0.00	163.00	2	1,372	0.15%
2024/05/09	2	168.00	0	0.00	167.00	2	1,360	0.15%
2024/05/08	0	0.00	1	169.00	170.00	-1	1,351	-0.07%
2024/05/07	1	170.50	1	170.50	170.50	0	1,348	0.00%
2024/05/06	1	171.50	0	0.00	172.00	1	1,339	0.07%
2024/05/02	2	173.50	0	0.00	173.00	2	1,332	0.15%
2024/04/30	3	178.50	1	177.00	176.50	2	1,351	0.15%
2024/04/29	0	0.00	5	180.40	181.50	-5	1,342	-0.37%
2024/04/26	0	0.00	2	177.00	176.50	-2	1,310	-0.15%
2024/04/25	1	178.00	0	0.00	175.50	1	1,304	0.08%
2024/04/24	3	176.67	1	177.50	177.50	2	1,292	0.15%
2024/04/23	0	0.00	2	171.00	171.00	-2	1,264	-0.16%
2024/04/19	3	167.67	0	0.00	164.50	3	1,252	0.24%
2024/04/18	0	0.00	2	174.00	174.00	-2	1,229	-0.16%
2024/04/17	1	169.00	1	166.50	169.50	0	1,227	0.00%
2024/04/16	4	165.75	0	0.00	165.00	4	1,228	0.33%
2024/04/15	0	0.00	2	173.50	171.00	-2	1,229	-0.16%
2024/04/11	0	0.00	1	173.00	173.00	-1	1,212	-0.08%
2024/04/10	0	0.00	2	174.00	173.00	-2	1,220	-0.16%
2024/04/08	0	0.00	0	169.50	170.50	0	1,232	0.00%
2024/04/03	0	0.00	2	170.00	170.00	-2	1,252	-0.16%
2024/03/26	2	168.50	0	0.00	163.50	2	1,712	0.12%
2024/03/22	1	168.00	1	168.50	168.00	0	2,089	0.00%
2024/03/20	1	164.50	0	0.00	161.00	1	2,458	0.04%
2024/03/18	0	0.00	3	160.00	160.00	-3	2,461	-0.12%
2024/03/15	0	0.00	0.1	163.00	160.50	-0.1	2,543	-0.01%
2024/03/14	0	0.00	0.7	165.86	164.50	-0.7	2,539	-0.03%
2024/03/13	1	165.00	2.2	166.91	162.50	-1.2	2,604	-0.05%
2024/03/12	0	0.00	6	165.50	166.00	-6	2,580	-0.23%
2024/03/11	4	161.50	0	0.00	161.50	4	2,563	0.16%
2024/03/08	5	165.90	2	168.00	162.50	3	2,551	0.12%
2024/03/07	5	162.70	2	160.00	161.00	3	2,438	0.12%
2024/03/06	2.2	158.59	0	0.00	158.00	2.2	2,418	0.09%
2024/03/01	0.5	157.68	0	0.00	157.00	0.5	2,491	0.02%
2024/02/16	0	154.00	0	0.00	154.00	0	2,506	0.00%
2024/02/02	2	161.50	1	162.00	161.50	1	2,486	0.04%
2024/01/30	0.1	165.00	0	0.00	163.50	0.1	2,532	0.00%
2024/01/25	0.2	164.50	0	0.00	164.50	0.2	2,558	0.01%
2024/01/24	1	164.50	0	0.00	164.50	1	2,579	0.04%
2024/01/08	0	164.00	3	164.50	164.00	-3	2,494	-0.12%
2024/01/02	0	168.00	0	0.00	167.00	0	2,491	0.00%
2023/12/29	2	169.00	1	169.50	168.50	1	2,473	0.04%
2023/12/27	2	176.00	0.1	174.71	172.00	1.9	2,397	0.08%
2023/12/22	1	186.50	0	0.00	188.00	1	2,126	0.05%
2023/12/20	1	185.60	13	189.15	184.00	-12	1,945	-0.62%
2023/12/19	2	180.00	1	180.00	184.00	1	1,654	0.06%
2023/12/18	12	183.00	0	0.00	180.50	12	1,542	0.78%
2023/12/15	5	177.41	14	179.79	183.50	-9	1,366	-0.66%
2023/12/14	1	166.50	0	0.00	167.00	1	1,108	0.09%
2023/12/13	2	163.00	1	166.50	163.50	1	1,085	0.09%
2023/12/12	1	166.00	1	166.50	165.00	0	1,071	0.00%
2023/12/08	2	165.00	5	165.80	160.50	-3	989	-0.30%
2023/12/07	0	0.00	1	157.50	155.50	-1	910	-0.11%
2023/12/05	1	156.00	0	0.00	156.00	1	901	0.11%
2023/12/01	0	0.00	0.1	162.50	162.00	-0.1	882	-0.01%
2023/11/30	0	0.00	7	164.07	164.00	-7	874	-0.80%
2023/11/29	1.1	159.95	0	0.00	160.00	1.1	833	0.13%
2023/11/21	1	155.00	0	0.00	154.50	1	785	0.13%
2023/11/20	1	158.50	2	157.75	157.00	-1	768	-0.13%
2023/11/17	1	159.50	3	159.00	159.00	-2	759	-0.26%
2023/11/09	0	0.00	1	157.50	157.50	-1	740	-0.13%
2023/11/08	2	153.25	1	154.50	156.50	1	752	0.13%
2023/11/07	0	0.00	2	160.50	160.50	-2	724	-0.28%
2023/11/06	0	0.00	1	159.50	161.00	-1	728	-0.14%
2023/11/01	6	157.00	4	159.50	155.50	2	746	0.27%
2023/10/31	1	155.50	0	0.00	155.50	1	726	0.14%
2023/10/23	0	0.00	1	152.00	152.00	-1	845	-0.12%
2023/10/20	0	0.00	1	150.50	151.50	-1	886	-0.11%
2023/10/18	3	153.50	0	0.00	153.50	3	909	0.33%
2023/10/02	1	146.50	0	0.00	147.50	1	1,102	0.09%
2023/09/14	1	148.50	1	149.00	149.50	0	1,244	0.00%
2023/09/13	0	0.00	1	148.00	148.50	-1	1,249	-0.08%
2023/08/31	1	144.50	0	0.00	144.00	1	1,576	0.06%
2023/08/11	1	144.00	0	0.00	143.50	1	1,919	0.05%
2023/08/08	0	0.00	1	147.50	147.50	-1	1,887	-0.05%
2023/08/07	0	0.00	1	151.50	150.50	-1	1,882	-0.05%
2023/08/02	2	155.00	100	157.00	153.00	-98	1,871	-5.24%
2023/07/31	2	162.00	2	166.00	159.50	0	1,842	0.00%
2023/07/28	2	163.50	1	164.00	164.00	1	1,812	0.06%
2023/07/27	105	164.00	0	0.00	162.50	105	1,807	5.81%	大買/鉅額交易
2023/07/26	0	0.00	1	165.00	162.00	-1	1,764	-0.06%
2023/07/25	0	0.00	2	165.50	164.00	-2	1,760	-0.11%
2023/07/21	0	0.00	2.1	159.51	159.50	-2.1	1,773	-0.12%
2023/07/19	1	162.00	0	0.00	161.50	1	1,795	0.06%
2023/07/17	3	165.00	0.1	167.00	164.50	2.9	1,782	0.16%
2023/07/14	0	0.00	7	168.93	169.00	-7	1,772	-0.39%
2023/07/12	0	0.00	7	161.57	164.00	-7	1,702	-0.41%
2023/07/11	1	157.50	1	159.50	158.50	0	1,663	0.00%
2023/07/07	1	160.00	0	0.00	160.00	1	1,656	0.06%
2023/07/05	1	162.50	0	0.00	161.00	1	1,658	0.06%
2023/07/04	1	164.50	0	0.00	164.00	1	1,646	0.06%
2023/07/03	1	167.50	0	0.00	168.00	1	1,652	0.06%
2023/06/30	0	0.00	1	168.50	167.50	-1	1,664	-0.06%
2023/06/29	1	167.50	0	0.00	166.00	1	1,671	0.06%
2023/06/27	1	169.50	0	0.00	167.50	1	1,687	0.06%
2023/06/16	0	0.00	1	166.50	166.50	-1	1,827	-0.05%
2023/06/15	3	168.83	6	168.83	168.00	-3	1,826	-0.16%
2023/06/14	3	166.33	0	0.00	167.50	3	1,892	0.16%
2023/06/13	0	0.00	1	163.00	163.50	-1	1,928	-0.05%
2023/06/08	3	157.83	0	0.00	158.00	3	1,931	0.16%
2023/06/07	3	157.00	2	157.50	157.50	1	1,933	0.05%
2023/06/06	5	164.60	2	163.50	165.00	3	1,907	0.16%
2023/06/05	1	166.00	0	0.00	165.00	1	2,015	0.05%
2023/05/31	2	163.50	0	0.00	166.00	2	1,898	0.11%
2023/05/30	5	159.50	106	162.04	164.50	-101	1,849	-5.46%	大賣/鉅額交易
2023/05/29	1	157.00	2	157.00	157.00	-1	1,725	-0.06%
2023/05/26	0	0.00	2	153.75	153.00	-2	1,712	-0.12%
2023/05/24	1	150.00	0	0.00	151.00	1	1,723	0.06%
2023/05/17	100	148.00	0	0.00	148.50	100	1,740	5.74%
2023/04/25	1	147.00	0	0.00	145.50	1	1,830	0.05%
2023/04/21	0	0.00	2	152.00	151.50	-2	1,797	-0.11%
2023/04/20	0.1	153.00	1	151.50	151.00	-1	1,799	-0.05%
2023/04/19	1	155.00	0	0.00	154.50	1	1,798	0.06%
2023/04/18	1	162.50	0	0.00	159.00	1	1,781	0.06%
2023/04/12	1	162.50	0	0.00	162.50	1	1,777	0.06%
2023/04/07	0	0.00	1	161.00	161.50	-1	1,782	-0.06%
2023/04/06	1	162.00	0	0.00	160.50	1	1,780	0.06%
2023/03/31	0	0.00	1	168.00	166.00	-1	1,766	-0.06%
2023/03/29	1	165.00	0	0.00	162.50	1	1,752	0.06%
2023/03/28	0	0.00	6	166.50	164.00	-6	1,753	-0.34%
2023/03/27	3	170.50	0	0.00	168.50	3	1,732	0.17%
2023/03/23	0	0.00	1	171.50	171.50	-1	1,683	-0.06%
2023/03/22	3	168.50	1	170.50	170.00	2	1,637	0.12%
2023/03/20	1	165.00	1	166.00	166.00	0	1,570	0.00%
2023/03/17	0	0.00	1	166.00	165.00	-1	1,563	-0.06%
2023/03/16	1	167.50	0	0.00	165.50	1	1,467	0.07%
2023/03/15	3	162.17	3	162.67	161.00	0	1,405	0.00%
2023/03/10	1	158.50	0	0.00	159.00	1	1,416	0.07%
2023/03/09	0	0.00	0	166.00	165.50	0	1,433	0.00%
2023/03/08	3.1	164.26	3.4	164.54	165.50	-0.3	1,402	-0.02%
2023/03/02	0.1	149.00	0	0.00	150.00	0.1	1,505	0.00%
2023/03/01	0.1	149.50	0	0.00	150.00	0.1	1,512	0.00%
2023/02/22	0.1	151.50	1	151.00	150.50	-1	1,543	-0.06%
2023/02/20	0	0.00	1	156.00	156.50	-1	1,586	-0.06%
2023/02/16	0	0.00	6	152.50	155.50	-6	1,680	-0.36%
2023/02/15	2	151.50	0	0.00	151.00	2	1,790	0.11%
2023/02/10	0.1	154.50	0	0.00	154.00	0.1	1,927	0.00%
2023/02/09	0	0.00	1	158.50	157.00	-1	1,960	-0.05%
2023/02/07	1	157.00	0	0.00	158.50	1	1,982	0.05%
2023/02/06	1	158.00	0	0.00	156.00	1	2,037	0.05%
2023/02/03	0	0.00	1	165.00	163.00	-1	2,033	-0.05%
2023/02/02	3	157.50	1	162.00	161.50	2	2,006	0.10%
2023/01/31	1	155.50	0	0.00	155.50	1	2,087	0.05%
2023/01/16	1	148.50	0	0.00	149.00	1	2,191	0.05%
2023/01/10	3	149.00	0	0.00	149.00	3	2,337	0.13%
2023/01/06	0	0.00	1	144.00	145.00	-1	2,379	-0.04%
2023/01/04	1	141.50	1	140.50	141.50	0	2,460	0.00%
2022/12/30	0.1	138.50	0	0.00	136.00	0.1	2,510	0.00%
2022/12/29	1	138.00	0	0.00	137.50	1	2,513	0.04%
2022/12/28	0	0.00	50	139.06	136.50	-50	2,557	-1.95%
2022/12/22	0	0.00	0.1	146.50	145.00	-0.1	2,673	0.00%
2022/12/16	30	150.00	0	0.00	152.00	30	2,859	1.05%
2022/12/15	20	154.50	0	0.00	153.50	20	2,868	0.70%
2022/12/07	1	152.00	0	0.00	152.00	1	2,954	0.03%
2022/12/02	2	161.00	2	162.00	162.00	0	2,989	0.00%
2022/12/01	0	0.00	0.1	161.50	160.00	-0.1	3,009	0.00%
2022/11/30	1	156.50	2	156.25	157.00	-1	3,003	-0.03%
2022/11/29	2.1	156.00	1	158.00	154.50	1.1	3,021	0.04%
2022/11/25	1.1	167.09	0	0.00	166.50	1.1	2,986	0.04%
2022/11/24	1	169.00	0	0.00	172.00	1	2,977	0.03%
2022/11/22	0	0.00	1	165.50	165.50	-1	2,973	-0.03%
2022/11/17	0	0.00	4	167.00	167.50	-4	3,058	-0.13%
2022/11/16	0	0.00	5	166.00	167.00	-5	3,061	-0.16%
2022/11/14	1	163.00	0	0.00	164.50	1	3,073	0.03%
2022/11/11	2	163.50	2	169.00	163.50	0	3,123	0.00%
2022/11/10	0	0.00	1	158.00	158.50	-1	3,083	-0.03%
2022/11/09	4	156.00	1	158.50	157.00	3	3,221	0.09%
2022/11/08	1	153.00	1	153.00	153.00	0	3,325	0.00%
2022/11/07	1	152.00	1	154.00	151.50	0	3,364	0.00%
2022/11/04	2	149.75	1	149.00	150.50	1	3,468	0.03%
2022/11/03	0	0.00	1	148.00	148.50	-1	3,550	-0.03%
2022/11/02	2	145.75	1	145.00	145.50	1	3,577	0.03%
2022/10/31	0	0.00	1	145.00	145.50	-1	3,610	-0.03%
2022/10/28	4	140.13	4	141.50	140.50	0	3,620	0.00%
2022/10/27	1	146.50	0	0.00	145.50	1	3,615	0.03%
2022/10/26	2	138.75	3	138.33	139.00	-1	3,593	-0.03%
2022/10/25	0	0.00	3	140.17	137.50	-3	3,576	-0.08%
2022/10/24	1	141.00	1	142.50	139.50	0	3,572	0.00%
2022/10/21	1	138.00	1	136.50	134.00	0	3,597	0.00%
2022/10/20	2	139.00	2	135.50	137.00	0	3,638	0.00%
2022/10/19	0	0.00	1	141.50	139.00	-1	3,638	-0.03%
2022/10/18	3	138.50	0	0.00	139.50	3	3,670	0.08%
2022/10/14	2	139.00	2	138.00	139.00	0	3,907	0.00%
2022/10/03	1	139.00	0	0.00	139.00	1	4,205	0.02%
2022/09/30	1	132.00	0	0.00	137.00	1	4,299	0.02%
2022/09/27	0	0.00	1	141.50	144.50	-1	4,492	-0.02%
2022/09/26	1	145.50	1	150.50	144.00	0	4,558	0.00%
2022/09/22	0	0.00	3	160.33	161.00	-3	4,696	-0.06%
2022/09/21	0	0.00	1	162.50	159.50	-1	4,756	-0.02%
2022/09/16	1	167.00	0	0.00	166.50	1	5,061	0.02%
2022/09/15	0.2	171.67	0	0.00	169.50	0.2	5,174	0.00%
2022/09/14	1	173.50	0	0.00	174.00	1	5,280	0.02%
2022/09/13	3	177.17	0	0.00	176.50	3	5,378	0.06%
2022/09/12	0	0.00	1	178.00	177.00	-1	5,467	-0.02%
2022/09/07	0	0.00	1	163.50	165.50	-1	5,685	-0.02%
2022/09/05	2.4	170.54	1	168.00	168.00	1.4	5,818	0.02%
2022/09/02	1	175.50	0	0.00	174.50	1	5,894	0.02%
2022/09/01	2	177.25	0	0.00	173.00	2	6,029	0.03%
2022/08/29	1	170.50	0	0.00	171.00	1	6,249	0.02%
2022/08/22	0	0.00	0	181.00	177.50	0	7,045	0.00%
2022/08/19	1	182.00	0	0.00	183.50	1	7,252	0.01%
2022/08/16	1	187.50	1	189.50	185.50	0	7,524	0.00%
2022/08/15	1	185.00	1	178.50	186.00	0	7,476	0.00%
2022/08/12	0	0.00	1	175.00	176.50	-1	7,450	-0.01%
2022/08/11	1	174.00	3	173.00	173.00	-2	7,652	-0.03%
2022/08/10	5	167.00	1	162.50	162.00	4	7,819	0.05%
2022/08/08	0	0.00	2	175.00	174.50	-2	8,565	-0.02%
2022/08/05	1	171.00	0	0.00	173.50	1	8,735	0.01%
2022/08/04	0	0.00	1	164.00	163.50	-1	8,838	-0.01%
2022/08/03	0	0.00	0	165.00	165.00	0	9,066	0.00%
2022/07/28	2	170.50	1	167.50	168.50	1	9,627	0.01%
2022/07/27	1	171.00	0	170.00	173.00	1	9,699	0.01%
2022/07/26	1	169.00	3	168.83	167.50	-2	9,702	-0.02%
2022/07/22	11	180.55	9	182.17	177.50	2	9,819	0.02%
2022/07/21	1	178.50	0	0.00	180.00	1	9,807	0.01%
2022/07/20	1	175.50	6.6	171.55	170.00	-5.6	9,789	-0.06%
2022/07/19	5.2	162.40	1	160.50	165.00	4.2	9,737	0.04%
2022/07/18	0.4	166.25	2	166.50	166.00	-1.6	9,823	-0.02%
2022/07/13	2	155.00	1	160.00	154.00	1	9,905	0.01%
2022/07/12	0.1	153.50	0	0.00	153.00	0.1	9,934	0.00%
2022/07/11	0.2	166.56	0	0.00	164.00	0.2	10,019	0.00%
2022/07/06	0	0.00	0	163.50	157.50	0	9,944	0.00%
2022/07/05	0	0.00	3	163.00	167.00	-3	9,961	-0.03%
2022/07/01	1	169.50	1	171.50	164.00	0	9,873	0.00%
2022/06/30	5	178.00	8	177.38	176.50	-3	9,868	-0.03%
2022/06/27	1	192.50	2	195.25	194.00	-1	10,018	-0.01%
2022/06/24	2.2	187.09	0	0.00	184.50	2.2	10,160	0.02%
2022/06/22	1.1	192.33	4	200.00	187.50	-2.9	10,215	-0.03%
2022/06/21	8	202.75	3	199.50	203.50	5	10,153	0.05%
2022/06/20	4	204.63	3	200.17	198.50	1	10,157	0.01%
2022/06/17	1	205.50	4	212.00	206.50	-3	10,182	-0.03%
2022/06/16	4	228.88	5	227.90	220.00	-1	10,130	-0.01%
2022/06/15	1	229.00	0	0.00	229.00	1	10,301	0.01%
2022/06/14	1	233.94	0	0.00	235.00	1	10,341	0.01%
2022/06/13	9	237.17	1	234.00	233.00	8	10,309	0.08%
2022/06/10	2	236.50	2	246.50	250.00	0	10,277	0.00%
2022/06/09	2	244.75	5	246.40	246.00	-3	10,312	-0.03%
2022/06/08	6	243.50	1	242.50	244.00	5	10,249	0.05%
2022/06/07	2.1	245.93	1	247.50	242.50	1.1	10,242	0.01%
2022/06/06	5	257.40	1	256.50	253.50	4	10,140	0.04%
2022/06/02	0	0.00	2	266.25	265.00	-2	9,988	-0.02%
2022/06/01	2	259.00	0	0.00	259.00	2	9,830	0.02%
2022/05/31	2	258.50	3	258.83	259.50	-1	9,742	-0.01%
2022/05/30	2	253.25	5	253.30	254.50	-3	9,590	-0.03%
2022/05/27	2	240.50	2	241.75	244.50	0	9,412	0.00%
2022/05/26	1	232.50	1	230.50	232.00	0	9,208	0.00%
2022/05/25	1	226.00	1	228.00	229.50	0	9,074	0.00%
2022/05/23	1	238.00	4	247.00	237.00	-3	8,774	-0.03%
2022/05/20	5	243.30	0	0.00	243.00	5	8,674	0.06%
2022/05/19	2	245.75	2	241.25	245.50	0	8,568	0.00%
2022/05/18	2	246.00	1	246.50	246.00	1	8,321	0.01%
2022/05/17	1	238.00	1	240.00	249.00	0	8,075	0.00%
2022/05/16	6	240.25	6	241.75	232.00	0	7,754	0.00%
2022/05/13	0	0.00	2	229.00	229.00	-2	7,375	-0.03%
2022/05/12	1	219.00	1	210.50	208.50	0	7,403	0.00%
2022/05/11	5.1	219.04	1	211.50	218.00	4.1	7,443	0.06%
2022/05/10	2	206.75	3	207.00	213.00	-1	7,301	-0.01%
2022/05/09	0	0.00	5	205.00	202.00	-5	7,198	-0.07%
2022/05/06	5	215.00	0	0.00	214.00	5	7,135	0.07%
2022/05/05	0	0.00	1	220.50	221.00	-1	7,016	-0.01%
2022/05/04	2	200.75	2	202.00	201.00	0	6,855	0.00%
2022/04/26	1	202.50	1	204.50	202.50	0	6,412	0.00%
2022/04/25	1	210.00	1	202.50	212.50	0	6,317	0.00%
2022/04/22	1	222.00	1.1	226.72	213.00	-0.1	6,264	0.00%
2022/04/21	2.1	227.83	1	231.00	231.00	1.1	6,129	0.02%
2022/04/20	1	222.00	1	224.00	224.50	0	6,074	0.00%
2022/04/18	1	226.50	0	0.00	224.50	1	5,937	0.02%
2022/04/14	2	261.75	1	272.50	250.50	1	5,784	0.02%
2022/04/13	1	265.00	0	0.00	259.00	1	5,740	0.02%
2022/04/08	1	274.00	2	269.75	267.50	-1	5,586	-0.02%
2022/04/07	2	276.50	2	270.25	269.00	0	5,556	0.00%
2022/04/06	2	279.50	0	0.00	278.50	2	5,474	0.04%
2022/04/01	3	279.50	4	277.39	281.00	-1	5,339	-0.02%
2022/03/31	3	289.83	2	296.75	289.50	1	5,203	0.02%
2022/03/30	1	292.00	1	290.50	289.00	0	5,114	0.00%
2022/03/29	2	301.15	2	304.00	289.00	0	5,103	0.00%
2022/03/28	0	0.00	2	302.75	301.00	-2	4,898	-0.04%
2022/03/25	3	347.00	0	0.00	334.00	3	4,773	0.06%
2022/03/24	1	374.00	0	0.00	371.00	1	4,706	0.02%
2022/03/23	5	371.90	10	369.55	372.50	-5	4,705	-0.11%
2022/03/22	6	358.00	5	363.30	368.00	1	4,721	0.02%
2022/03/21	2	350.50	2	350.00	358.00	0	4,660	0.00%
2022/03/18	3	330.00	5	338.80	347.50	-2	4,635	-0.04%
2022/03/17	3	311.17	1	310.50	317.00	2	4,536	0.04%
2022/03/16	3	289.50	3	287.83	288.50	0	4,634	0.00%
2022/03/15	2	293.50	1	292.00	285.00	1	4,686	0.02%
2022/03/14	3	312.83	3	313.67	308.50	0	4,754	0.00%
2022/03/11	3	291.67	3	290.83	294.00	0	4,619	0.00%
2022/03/10	4	287.75	5	288.20	287.00	-1	4,611	-0.02%
2022/03/08	0	0.00	4	263.00	260.50	-4	4,621	-0.09%
2022/03/07	3	271.50	1	277.50	274.50	2	4,751	0.04%
2022/03/03	2	287.25	0	0.00	285.00	2	5,076	0.04%
2022/03/02	4	282.38	6	284.42	281.50	-2	5,105	-0.04%
2022/03/01	1	272.50	2	267.25	276.00	-1	5,162	-0.02%
2022/02/24	1	256.00	0	0.00	253.50	1	5,548	0.02%
2022/02/21	3	279.33	1	277.50	276.00	2	5,639	0.04%
2022/02/17	0	0.00	1	285.50	284.00	-1	5,602	-0.02%
2022/02/16	2	286.25	0	0.00	280.50	2	5,554	0.04%
2022/02/15	1	297.00	1	300.00	283.00	0	5,512	0.00%
2022/02/14	4	295.25	4	298.13	291.50	0	5,466	0.00%
2022/02/11	2	276.00	3	282.67	294.00	-1	5,344	-0.02%
2022/02/10	13	264.12	13	269.54	268.50	0	5,144	0.00%
2022/02/08	2	255.75	3.1	240.69	241.00	-1.1	4,983	-0.02%
2022/02/07	1	262.50	0.1	256.50	254.00	0.9	4,890	0.02%
2022/01/26	11.2	281.30	11	281.91	282.00	0.2	4,842	0.00%
2022/01/24	4	268.88	4	268.38	280.00	0	4,805	0.00%
2022/01/21	0	0.00	12	266.50	262.50	-12	4,762	-0.25%
2022/01/20	1	273.50	1	274.00	276.00	0	4,749	0.00%
2022/01/19	12	273.00	0	0.00	272.00	12	4,739	0.25%
2022/01/18	0	0.00	0.7	270.26	268.00	-0.7	4,738	-0.01%
2022/01/17	1	274.00	1	265.50	270.50	0	4,734	0.00%
2022/01/14	0	0.00	1	255.00	266.50	-1	4,685	-0.02%
2022/01/13	2.5	265.27	0	0.00	264.50	2.5	4,685	0.05%
2022/01/12	5	266.90	4	261.38	261.50	1	4,685	0.02%
2022/01/11	0	0.00	1	259.50	260.00	-1	4,629	-0.02%
2022/01/10	0.2	266.00	0	0.00	266.50	0.2	4,621	0.00%
2022/01/07	1	266.50	1	269.50	263.00	0	4,597	0.00%
2022/01/05	1	278.50	3	280.00	279.50	-2	4,502	-0.04%
2021/12/27	8	297.25	7	300.71	297.00	1	4,461	0.02%
2021/12/24	9	302.06	10	301.60	304.00	-1	4,435	-0.02%
2021/12/23	4	302.25	6	296.83	294.50	-2	4,351	-0.05%
2021/12/22	3	287.00	2	292.00	286.00	1	4,254	0.02%
2021/12/21	9	287.67	7	290.93	290.50	2	4,227	0.05%
2021/12/20	4	288.25	4	295.25	288.00	0	4,176	0.00%
2021/12/17	3	291.67	1	294.50	294.50	2	4,130	0.05%
2021/12/16	11	306.27	11	306.68	302.00	0	4,063	0.00%
2021/12/14	1	290.00	9	296.67	288.00	-8	3,814	-0.21%
2021/12/13	20	301.00	12	300.08	292.00	8	3,704	0.22%
2021/12/10	17	295.68	17	299.65	297.50	0	3,530	0.00%
2021/12/09	15	293.33	15	300.17	280.00	0	3,304	0.00%
2021/12/08	27	291.02	27	296.26	298.00	0	3,150	0.00%
2021/12/02	0	0.00	5	255.00	257.00	-5	2,870	-0.17%
2021/12/01	21	257.74	21	258.48	264.00	0	2,803	0.00%
2021/11/30	15	257.27	14	257.18	250.00	1	2,663	0.04%
2021/11/29	14	248.43	22	245.48	242.00	-8	2,474	-0.32%
2021/11/26	2	227.75	2	227.50	235.50	0	2,274	0.00%
2021/11/25	26	235.56	21.1	236.37	234.00	5	2,190	0.23%
2021/11/24	238	231.69	237.1	230.54	232.00	1	2,038	0.05%	大買/大賣/
2021/11/23	4	205.63	4	204.13	211.00	0	1,744	0.00%
2021/11/22	1	207.50	0	0.00	210.00	1	1,601	0.06%
2021/11/19	0.1	194.00	0	0.00	191.00	0.1	1,503	0.01%
2021/11/16	0	0.00	1	184.00	186.00	-1	1,461	-0.07%
2021/11/10	1	185.50	11	177.50	185.50	-10	1,346	-0.74%
2021/11/02	9	167.50	9	167.00	167.50	0	1,217	0.00%
2021/10/28	0	0.00	2	153.00	156.00	-2	1,121	-0.18%
2021/10/27	2	156.00	8	152.50	154.50	-6	1,114	-0.54%
2021/10/26	2	152.50	1	151.00	151.00	1	1,094	0.09%
2021/10/25	2	148.75	0	0.00	147.00	2	1,074	0.19%
2021/10/22	0	0.00	2	156.00	153.50	-2	1,066	-0.19%
2021/10/21	2	160.00	0	0.00	157.00	2	1,052	0.19%
2021/10/08	0	0.00	1	153.50	155.50	-1	1,130	-0.09%
2021/10/07	1	150.00	1	154.00	154.00	0	1,172	0.00%
2021/10/04	0	0.00	1	146.00	145.50	-1	1,215	-0.08%
2021/09/28	1	163.50	0	0.00	163.50	1	1,242	0.08%
2021/09/23	7	174.07	0	0.00	172.00	7	1,276	0.55%
2021/09/22	1	176.00	0	0.00	177.00	1	1,302	0.08%
2021/09/17	2	178.75	0	0.00	178.00	2	1,314	0.15%
2021/09/16	0	0.00	1	187.00	182.50	-1	1,335	-0.07%
2021/09/13	1	181.50	0	0.00	179.50	1	1,439	0.07%
2021/09/08	1	182.00	1	183.50	175.00	0	1,575	0.00%
2021/09/07	0	0.00	1	191.00	187.50	-1	1,544	-0.06%
2021/09/06	1	186.50	4	192.50	186.50	-3	1,562	-0.19%
2021/09/03	4	190.50	0	0.00	189.00	4	1,550	0.26%
2021/08/30	0	0.00	1	182.00	183.50	-1	1,742	-0.06%
2021/08/26	3	188.50	3	185.50	180.00	0	1,821	0.00%
2021/08/20	1	168.00	0	0.00	170.00	1	1,891	0.05%
2021/08/19	1	169.00	1	170.50	167.00	0	1,906	0.00%
2021/08/13	0	0.00	2	181.50	176.50	-2	2,071	-0.10%
2021/08/12	3	187.67	1	181.00	182.00	2	2,062	0.10%
2021/08/10	0	0.00	1	185.00	181.50	-1	2,156	-0.05%
2021/08/09	0	0.00	2	187.00	187.00	-2	2,237	-0.09%
2021/08/05	1	189.50	0	0.00	189.00	1	2,313	0.04%
2021/07/29	1	192.00	0	0.00	192.00	1	2,538	0.04%
2021/07/22	1	200.00	0	0.00	199.50	1	2,772	0.04%
2021/07/21	2	211.50	2	204.50	204.00	0	2,815	0.00%
2021/07/16	3	208.00	3	213.00	208.00	0	3,297	0.00%
2021/07/14	10	218.65	15	219.60	218.50	-5	3,615	-0.14%
2021/07/13	0	0.00	1	210.00	220.00	-1	3,602	-0.03%
2021/07/12	2	198.25	2	201.00	200.00	0	3,537	0.00%
2021/07/07	0	0.00	2	196.25	197.00	-2	3,489	-0.06%
2021/07/05	0	0.00	14	189.00	187.50	-14	3,456	-0.41%
2021/07/01	15	184.20	0	0.00	180.00	15	3,551	0.42%
2021/06/29	0	0.00	7	189.00	186.50	-7	3,532	-0.20%
2021/06/28	7	182.07	0	0.00	184.00	7	3,499	0.20%
2021/06/24	1	183.00	1	181.00	182.00	0	3,473	0.00%
2021/06/23	3	178.50	13	177.12	178.50	-10	3,440	-0.29%
2021/06/22	10	173.50	0	0.00	172.50	10	3,385	0.30%
2021/06/21	0	0.00	1	176.50	175.50	-1	3,354	-0.03%
2021/06/18	2	185.50	11	188.23	179.00	-9	3,336	-0.27%
2021/06/17	1	187.00	1	182.00	183.00	0	3,280	0.00%
2021/06/16	0	0.00	3	176.33	178.00	-3	3,215	-0.09%
2021/06/11	0	0.00	1	176.00	172.50	-1	3,201	-0.03%
2021/06/10	6	174.67	5	178.40	174.50	1	3,201	0.03%
2021/06/09	7	179.29	41	180.24	176.50	-34	3,179	-1.07%
2021/06/08	48	184.56	1	174.00	178.00	47	3,109	1.51%
2021/06/04	1	171.00	0	0.00	170.50	1	2,978	0.03%
2021/06/02	0	0.00	13	169.85	167.50	-13	2,938	-0.44%
2021/06/01	3	165.83	0	0.00	164.00	3	2,893	0.10%
2021/05/31	9	165.83	0	0.00	168.50	9	2,877	0.31%
2021/05/28	4	167.25	9	171.44	167.50	-5	2,884	-0.17%
2021/05/27	6	163.83	4	163.63	168.00	2	2,863	0.07%
2021/05/26	30.1	167.25	26	167.06	166.00	4.1	2,842	0.14%
2021/05/25	1	171.50	2	168.25	171.50	-1	2,754	-0.04%
2021/05/24	0	0.00	2	154.25	156.00	-2	2,702	-0.07%
2021/05/21	1	155.00	0	0.00	157.00	1	2,709	0.04%
2021/05/19	2	159.75	1	159.00	158.50	1	2,759	0.04%
2021/05/18	1	153.00	1	156.00	158.50	0	2,787	0.00%
2021/05/17	2	155.50	2	154.50	147.00	0	2,746	0.00%
2021/05/11	1	146.50	1	149.50	145.50	0	2,518	0.00%
2021/05/03	0	0.00	16	191.38	183.00	-16	2,337	-0.68%
2021/04/29	16	191.88	0	0.00	192.00	16	2,314	0.69%
2021/04/28	1	184.50	0	0.00	185.00	1	2,271	0.04%
2021/04/26	2	193.75	121	202.38	195.00	-119	2,150	-5.53%	大賣/鉅額交易
2021/04/23	172	196.26	85	190.71	196.50	87	2,025	4.30%	大買/
2021/04/22	34	179.81	2	177.50	179.00	32	1,821	1.76%
2021/04/21	1	171.00	0	0.00	171.50	1	1,660	0.06%
2021/04/20	1	163.00	1	168.00	168.00	0	1,426	0.00%
2021/04/08	0	0.00	126	157.00	152.00	-126	1,408	-8.95%	大賣/鉅額交易
2021/04/07	126	152.00	0	0.00	152.00	126	1,340	9.40%	大買/鉅額交易
2021/03/29	0	0.00	2	137.00	135.00	-2	1,348	-0.15%
2021/02/25	0	0.00	3	149.50	152.00	-3	2,401	-0.12%
2021/02/22	0	0.00	1	148.50	151.00	-1	2,631	-0.04%
2021/02/19	0	0.00	1	153.00	150.00	-1	2,612	-0.04%
2021/02/18	2	149.00	0	0.00	148.50	2	2,576	0.08%
2021/02/17	0	0.00	1	139.50	139.50	-1	2,498	-0.04%
2021/01/27	1	140.00	0	0.00	137.50	1	2,634	0.04%
2021/01/25	0	0.00	1	149.00	149.00	-1	2,616	-0.04%
2021/01/22	2	147.25	1	147.50	147.00	1	2,600	0.04%
2021/01/20	0	0.00	3	144.00	141.00	-3	2,559	-0.12%
2021/01/18	0	0.00	2	143.00	145.00	-2	2,573	-0.08%
2021/01/12	1	140.50	3	140.00	140.00	-2	2,750	-0.07%
2021/01/11	1	145.50	2	145.25	145.00	-1	2,812	-0.04%
2021/01/08	3	141.00	0	0.00	143.50	3	3,039	0.10%
2021/01/06	3	141.50	0	0.00	136.50	3	3,063	0.10%
2021/01/04	0	0.00	1	139.50	138.50	-1	3,031	-0.03%
2020/12/31	2	137.00	2	137.50	135.00	0	3,015	0.00%
2020/12/29	0	0.00	14	138.18	135.50	-14	2,984	-0.47%
2020/12/25	5	133.20	2.5	135.30	132.50	2.5	2,952	0.08%
2020/12/17	3	138.17	0	0.00	137.00	3	2,923	0.10%
2020/12/14	0	0.00	1	135.50	136.50	-1	3,078	-0.03%
2020/12/11	34	135.12	24	136.33	135.00	10	3,071	0.33%
2020/12/09	1	150.50	1	154.50	146.00	0	2,969	0.00%
2020/12/08	1	145.50	0	0.00	145.00	1	2,820	0.04%
2020/12/07	3	143.67	7	145.29	145.00	-4	2,811	-0.14%
2020/12/04	5	147.00	1	146.00	146.50	4	2,777	0.14%
2020/12/03	5	146.60	0	0.00	142.50	5	2,725	0.18%
2020/12/02	1	144.00	1	146.50	145.00	0	2,634	0.00%
2020/11/30	1	145.00	28	147.86	146.00	-27	2,478	-1.09%
2020/11/26	3	135.33	2	136.25	135.00	1	2,264	0.04%
2020/11/25	9	135.17	0	0.00	132.00	9	2,212	0.41%
2020/11/24	17	135.88	41	137.76	137.00	-24	2,159	-1.11%
2020/11/23	40	132.26	3	126.50	136.00	37	1,968	1.88%
2020/11/20	2	121.00	1	121.00	124.00	1	1,728	0.06%
2020/11/17	7	117.00	7	116.50	116.00	0	1,721	0.00%
2020/11/13	7	115.00	7	114.50	114.50	0	1,722	0.00%
2020/11/12	7	117.50	7	117.00	116.50	0	1,710	0.00%
2020/11/10	7	119.50	7	121.50	118.00	0	1,690	0.00%
2020/11/09	0	0.00	1	122.00	122.00	-1	1,683	-0.06%
2020/11/05	8	120.00	10	119.60	120.00	-2	1,659	-0.12%
2020/11/04	4	120.25	1	123.00	122.00	3	1,637	0.18%
2020/11/02	7	110.50	7	110.50	110.00	0	1,561	0.00%
2020/10/28	0	0.00	3	118.50	117.00	-3	1,565	-0.19%
2020/10/27	0	0.00	1	118.00	120.50	-1	1,557	-0.06%
2020/10/26	1	120.00	0	0.00	118.50	1	1,542	0.06%
2020/10/23	1	123.00	0	0.00	121.50	1	1,529	0.07%
2020/10/21	4	121.63	28	122.34	123.00	-24	1,461	-1.64%
2020/10/20	38	124.59	11	123.64	122.00	27	1,445	1.87%
2020/10/19	1	119.50	0	0.00	120.00	1	1,351	0.07%
2020/10/16	2	120.00	11	116.14	122.50	-9	1,284	-0.70%
2020/10/15	11	112.82	0	0.00	112.00	11	1,056	1.04%
2020/10/12	4	104.50	4	105.50	104.50	0	1,006	0.00%
2020/09/24	7	103.00	9	104.33	103.00	-2	1,185	-0.17%
2020/09/23	2	107.00	2	105.50	107.00	0	1,198	0.00%
2020/09/22	7	106.50	7	105.64	106.50	0	1,217	0.00%
2020/09/18	1	119.50	0	0.00	112.00	1	1,353	0.07%
2020/09/16	0	0.00	1	106.50	107.00	-1	1,346	-0.07%
2020/09/03	1	105.00	0	0.00	103.50	1	1,674	0.06%
2020/09/01	5	105.50	5	101.50	105.50	0	1,719	0.00%
2020/08/31	4	103.00	4	103.25	103.00	0	1,717	0.00%
2020/08/27	4	105.00	4	105.38	105.00	0	1,718	0.00%
2020/08/25	6	106.00	6	106.00	106.00	0	1,731	0.00%
2020/08/24	25	107.50	25	105.96	107.50	0	1,727	0.00%
2020/08/21	1	106.00	1	106.50	107.50	0	1,714	0.00%
2020/08/05	1	128.00	0	0.00	127.00	1	1,806	0.06%
2020/07/10	0	0.00	2	133.75	134.00	-2	2,552	-0.08%
2020/07/09	1	133.50	0	0.00	135.00	1	2,537	0.04%
2020/07/02	0	0.00	1	134.50	135.00	-1	2,468	-0.04%
2020/06/30	0	0.00	4	136.38	137.00	-4	2,435	-0.16%
2020/06/24	2	129.00	2	129.50	129.00	0	2,307	0.00%
2020/06/22	5	129.60	0	0.00	130.00	5	2,204	0.23%
2020/06/12	2	148.00	0	0.00	146.50	2	2,282	0.09%
2020/06/11	0	0.00	2	149.00	149.50	-2	2,359	-0.08%
2020/06/04	0	0.00	1	152.50	152.00	-1	2,662	-0.04%
2020/06/03	1	155.00	0	0.00	155.00	1	2,698	0.04%
2020/05/27	1	156.00	1	151.50	151.00	0	2,862	0.00%
2020/05/26	15	150.00	15	150.00	157.00	0	2,889	0.00%
2020/05/20	0	0.00	1	150.00	153.50	-1	3,059	-0.03%
2020/05/19	3	155.00	3	151.50	150.50	0	3,163	0.00%
2020/05/12	1	154.50	0	0.00	155.50	1	3,566	0.03%
2020/05/07	1	161.50	0	0.00	161.50	1	3,461	0.03%
2020/05/05	3	158.00	3	161.00	154.00	0	3,306	0.00%
2020/05/04	0	0.00	1	155.50	154.00	-1	3,212	-0.03%
2020/04/30	1	149.00	5	146.50	148.50	-4	3,093	-0.13%
2020/04/28	2	141.25	0	0.00	137.50	2	2,987	0.07%
2020/04/21	1	137.50	0	0.00	134.50	1	2,926	0.03%
2020/04/20	15	141.33	15	141.00	144.50	0	2,812	0.00%
2020/04/10	0	0.00	1	131.50	132.00	-1	2,685	-0.04%
2020/04/08	1	133.50	0	0.00	136.00	1	2,680	0.04%
2020/04/07	1	131.50	1	131.00	132.50	0	2,656	0.00%
2020/03/30	0	0.00	2	123.00	129.00	-2	2,644	-0.08%
2020/03/24	1	142.00	1	135.50	135.00	0	2,507	0.00%
2020/03/19	4	129.38	4	128.13	126.00	0	2,428	0.00%
2020/03/18	2	143.25	23	142.50	133.50	-21	2,322	-0.90%
2020/03/17	23	140.33	4	140.63	143.00	19	2,229	0.85%
2020/03/13	2	131.50	5	134.60	139.00	-3	2,085	-0.14%
2020/03/12	7	144.86	1	139.00	146.00	6	1,968	0.30%
2020/03/11	2	148.25	9	145.94	141.00	-7	1,856	-0.38%
2020/03/10	7	143.64	1	146.00	150.50	6	1,808	0.33%
2020/03/05	0	0.00	6	143.83	146.00	-6	1,665	-0.36%
2020/03/04	1	140.50	0	0.00	142.00	1	1,597	0.06%
2020/03/02	4	138.13	3	140.17	142.00	1	1,528	0.07%
2020/02/26	4	141.75	6	144.50	139.50	-2	1,431	-0.14%
2020/02/25	6	139.25	5	141.00	140.50	1	1,353	0.07%
2020/02/24	1	143.50	0	0.00	143.50	1	1,294	0.08%
2020/02/21	2	146.25	1	146.00	147.00	1	1,247	0.08%
2020/02/20	4	145.25	137	142.48	148.00	-133	1,205	-11.03%	大賣/鉅額交易
2020/02/19	139	143.71	6	140.83	144.00	133	1,088	12.22%	大買/鉅額交易
2020/02/18	7	133.64	2	132.00	131.00	5	885	0.56%
2020/02/17	0	0.00	12	130.50	130.50	-12	748	-1.60%
2020/02/11	0	0.00	2	116.50	115.50	-2	617	-0.32%
2020/02/10	2	115.50	0	0.00	115.50	2	619	0.32%
2020/02/05	0	0.00	31	111.50	110.00	-31	639	-4.85%
2020/01/30	0	0.00	3	107.50	108.00	-3	651	-0.46%
2020/01/13	0	0.00	8	111.50	112.50	-8	717	-1.12%
2019/12/26	0	0.00	2	121.00	119.00	-2	923	-0.22%
2019/12/25	2	120.50	0.5	119.00	119.00	1.5	922	0.16%
2019/12/18	8	117.00	0	0.00	115.00	8	875	0.91%
2019/12/17	0	0.00	2	114.00	115.00	-2	854	-0.23%
2019/12/04	0	0.00	2	111.00	111.00	-2	836	-0.24%
2019/11/27	1	109.00	0	0.00	109.00	1	847	0.12%
2019/11/22	1	109.50	0	0.00	108.50	1	847	0.12%
2019/11/20	0	0.00	1	111.00	110.00	-1	847	-0.12%
2019/11/14	1	112.00	0	0.00	111.50	1	855	0.12%
2019/11/11	1	111.00	0	0.00	114.50	1	873	0.11%
2019/11/07	0	0.00	2	117.50	117.00	-2	868	-0.23%
2019/11/05	4	121.50	3	122.00	122.00	1	892	0.11%
2019/11/01	0	0.00	2	118.50	118.00	-2	862	-0.23%
2019/10/31	2	117.75	0	0.00	116.50	2	861	0.23%
2019/10/29	1	123.00	8	122.00	121.50	-7	850	-0.82%
2019/10/28	0	0.00	5	122.00	122.00	-5	848	-0.59%
2019/10/25	1	121.50	4	123.50	121.00	-3	845	-0.36%
2019/10/24	1	118.00	1	119.00	120.00	0	812	0.00%
2019/10/23	2	118.00	1	120.50	118.00	1	825	0.12%
2019/10/22	3	119.83	1	118.00	118.00	2	838	0.24%
2019/10/17	0	0.00	2	114.00	114.50	-2	686	-0.29%
2019/10/15	0	0.00	1	113.00	113.00	-1	667	-0.15%
2019/10/14	23	113.67	22	111.86	111.00	1	656	0.15%
2019/10/09	8	107.00	0	0.00	107.00	8	610	1.31%
2019/09/10	1	102.50	0	0.00	102.50	1	1,078	0.09%
2019/09/09	3	102.50	3	102.83	102.50	0	1,098	0.00%
2019/08/23	0	0.00	1	104.50	105.00	-1	1,151	-0.09%
2019/08/16	1	103.50	1	105.00	105.00	0	1,204	0.00%
2019/08/15	1	103.00	1	103.00	103.00	0	1,206	0.00%
2019/08/14	1	104.50	1	105.50	106.00	0	1,210	0.00%
2019/08/13	1	101.00	1	101.50	101.50	0	1,202	0.00%
2019/08/12	2	99.15	1	99.70	101.00	1	1,205	0.08%
2019/08/08	1	100.50	1	102.00	101.50	0	1,204	0.00%
2019/08/07	2	103.75	2	102.00	102.00	0	1,199	0.00%
2019/08/02	0	0.00	4	108.50	108.50	-4	1,187	-0.34%
2019/07/18	4	107.00	4	108.38	107.00	0	1,251	0.00%
2019/07/09	5	120.30	0	0.00	120.50	5	1,305	0.38%
2019/07/03	1	122.00	1	121.00	121.50	0	1,368	0.00%
2019/06/27	2	122.75	0	0.00	121.50	2	1,375	0.15%
2019/06/26	1	122.50	4	123.88	123.50	-3	1,365	-0.22%
2019/06/25	2	122.50	2.2	123.16	126.00	-0.2	1,345	-0.02%
2019/06/24	2	122.00	2.6	124.23	126.00	-0.6	1,281	-0.05%
2019/06/21	0	0.00	14	122.29	125.00	-14	1,231	-1.14%
2019/06/20	9	119.89	3	116.50	120.50	6	1,171	0.51%
2019/06/19	3	112.00	0	0.00	115.50	3	1,136	0.26%
2019/06/17	1	108.50	1	109.00	108.50	0	1,184	0.00%
2019/06/13	2	103.50	2	104.50	105.00	0	1,191	0.00%
2019/06/11	4	104.00	4	104.50	104.50	0	1,207	0.00%
2019/06/10	0.1	102.00	0	0.00	102.00	0.1	1,206	0.00%
2019/06/06	2.1	99.86	7	99.79	99.90	-4.9	1,219	-0.40%
2019/06/03	0	102.00	0	0.00	101.50	0	1,262	0.00%
2019/05/31	0.1	103.00	0	0.00	103.00	0.1	1,291	0.01%
2019/05/30	14.1	99.70	14	98.42	99.70	0.1	1,312	0.01%
2019/05/29	23.2	98.41	27	98.31	98.30	-3.9	1,313	-0.29%
2019/05/28	3	103.00	3	102.00	102.00	0	1,307	0.00%
2019/05/27	1.1	102.50	1	101.50	102.50	0.1	1,329	0.00%
2019/05/23	0.1	101.50	0	0.00	101.00	0.1	1,446	0.00%
2019/05/20	2	102.50	2	102.75	102.50	0	1,495	0.00%
2019/05/17	1	103.00	1	104.00	103.00	0	1,505	0.00%
2019/05/16	0.1	103.50	0	0.00	103.50	0.1	1,514	0.01%
2019/05/15	0.1	107.00	0	0.00	107.00	0.1	1,550	0.01%
2019/05/14	1	106.00	0	0.00	106.00	1	1,619	0.06%
2019/05/10	2	109.00	2	110.50	109.00	0	1,666	0.00%
2019/05/09	7	110.00	7	110.93	110.00	0	1,670	0.00%
2019/05/07	1	114.00	0	0.00	113.50	1	1,715	0.06%
2019/04/30	10	117.50	10	117.50	117.50	0	1,806	0.00%
2019/04/24	0	0.00	3	126.83	121.50	-3	1,866	-0.16%
2019/04/18	9	123.61	5	120.70	118.50	4	1,859	0.22%
2019/04/12	2	119.00	0.6	119.00	119.50	1.4	1,838	0.08%
2019/04/09	0	0.00	5	124.00	122.50	-5	1,827	-0.27%
2019/04/02	0	0.00	1	118.50	119.00	-1	1,844	-0.05%
2019/04/01	2	118.50	0	0.00	117.00	2	1,881	0.11%
2019/03/29	0	0.00	1	116.50	117.00	-1	1,849	-0.05%
2019/03/22	0	0.00	1	117.00	116.50	-1	1,992	-0.05%
2019/03/21	0	0.00	1	118.00	116.50	-1	2,003	-0.05%
2019/03/20	1	116.50	0	0.00	118.00	1	2,013	0.05%
2019/03/18	7	110.50	7	111.00	110.50	0	2,006	0.00%
2019/03/12	2.1	112.95	0	0.00	111.50	2.1	2,168	0.10%
2019/03/11	0.1	112.00	0	0.00	112.00	0.1	2,194	0.00%
2019/03/08	0.1	111.50	0	0.00	110.50	0.1	2,274	0.00%
2019/03/07	15.1	111.06	7	111.50	110.00	8.1	2,342	0.35%
2019/03/06	4	114.00	0	0.00	113.00	4	2,430	0.16%
2019/03/05	2	116.50	0	0.00	116.00	2	2,512	0.08%
2019/02/27	17	119.47	23	119.17	119.50	-6	2,544	-0.24%
2019/02/25	6	123.17	133	122.12	122.00	-127	2,547	-4.99%	大賣/鉅額交易
2019/02/22	10	129.75	0	0.00	127.00	10	2,592	0.39%
2019/02/20	1	125.50	0	0.00	125.00	1	2,604	0.04%
2019/02/19	2	123.75	2	125.00	126.00	0	2,637	0.00%
2019/02/15	2	125.50	2	126.00	125.00	0	2,676	0.00%
2019/02/14	6	128.83	6	129.50	128.00	0	2,701	0.00%
2019/02/13	12	129.25	15	129.17	132.00	-3	2,692	-0.11%
2019/02/12	1	125.00	0	0.00	125.00	1	2,668	0.04%
2019/02/11	4	122.00	2	121.50	120.50	2	2,746	0.07%
2019/01/30	1	122.50	1	122.00	122.00	0	2,828	0.00%
2019/01/29	1	121.00	0	0.00	120.50	1	2,867	0.03%
2019/01/28	0	0.00	8	125.81	123.00	-8	2,907	-0.28%
2019/01/25	10	123.80	7	123.86	124.00	3	3,007	0.10%
2019/01/24	2	118.00	4	119.00	118.00	-2	3,048	-0.07%
2019/01/22	3	118.33	7	118.86	117.50	-4	3,101	-0.13%
2019/01/21	16	118.50	10	118.60	119.50	6	3,153	0.19%
2019/01/18	28	113.27	28.1	111.97	114.50	-0.1	3,148	0.00%
2019/01/17	5	113.60	4	113.00	113.00	1	3,166	0.03%
2019/01/16	1	114.00	1	114.50	114.00	0	3,213	0.00%
2019/01/14	13.1	113.08	13	113.92	113.00	0.1	3,243	0.00%
2019/01/11	1.1	115.95	1	117.50	116.00	0.1	3,252	0.00%
2019/01/10	3.1	120.23	2	119.25	117.00	1.1	3,276	0.03%
2019/01/09	2	118.50	2	119.50	118.00	0	3,283	0.00%
2019/01/02	1	116.50	1	116.50	116.50	0	3,479	0.00%
2018/12/28	9	118.00	9	116.06	118.00	0	3,554	0.00%
2018/12/27	0	0.00	4	118.63	117.50	-4	3,591	-0.11%
2018/12/26	1	117.00	1	112.00	112.00	0	3,594	0.00%
2018/12/25	2	111.50	1	111.50	115.00	1	3,613	0.03%
2018/12/24	4	118.38	2	118.50	118.00	2	3,593	0.06%
2018/12/22	0	0.00	2	123.50	124.00	-2	3,569	-0.06%
2018/12/21	11	124.73	9	119.39	126.00	2	3,639	0.05%
2018/12/20	42	122.21	41	122.24	122.00	1	3,621	0.03%
2018/12/19	4	131.00	3	131.33	130.00	1	3,628	0.03%
2018/12/18	4	133.50	5	134.70	133.00	-1	3,598	-0.03%
2018/12/17	4	134.50	4	136.50	134.50	0	3,770	0.00%
2018/12/14	0	0.00	1	135.50	135.00	-1	3,997	-0.03%
2018/12/13	3	139.00	31.5	138.90	139.00	-28.5	4,105	-0.69%
2018/12/12	33	140.85	7	140.50	140.50	26	4,263	0.61%
2018/12/11	1	134.00	1	135.00	133.50	0	4,294	0.00%
2018/12/10	20	132.63	19	134.29	133.00	1	4,302	0.02%
2018/12/07	0	0.00	1	134.00	139.00	-1	4,307	-0.02%
2018/12/06	18	131.61	14	136.32	130.50	4	4,400	0.09%
2018/12/05	15	142.60	5	143.70	139.50	10	4,404	0.23%
2018/12/04	29	148.12	6	147.83	146.50	23	4,487	0.51%
2018/12/03	26	152.23	7	148.36	150.00	19	4,524	0.42%
2018/11/30	123	142.81	5	142.00	142.50	118	4,539	2.60%	大買/鉅額交易
2018/11/29	5	141.90	1	141.00	140.00	4	4,561	0.09%
2018/11/28	0	0.00	4	129.13	132.00	-4	4,594	-0.09%
2018/11/27	3	128.00	1	128.00	128.00	2	4,522	0.04%
2018/11/26	4	123.00	4	121.50	123.00	0	4,566	0.00%
2018/11/23	22	120.59	21	121.50	120.50	1	4,728	0.02%
2018/11/22	1	122.00	0	0.00	121.50	1	4,911	0.02%
2018/11/21	2	126.50	7	126.07	125.50	-5	4,960	-0.10%
2018/11/20	0	0.00	1	119.50	121.00	-1	4,931	-0.02%
2018/11/16	0	0.00	1	119.00	116.00	-1	5,029	-0.02%
2018/11/15	14	116.50	14	113.96	116.50	0	5,075	0.00%
2018/11/14	2	114.50	3	115.33	114.50	-1	5,099	-0.02%
2018/11/13	1	116.50	0	0.00	117.00	1	5,110	0.02%
2018/11/08	3	117.67	2	124.00	114.00	1	5,209	0.02%
2018/11/07	2	114.00	3	118.67	119.50	-1	5,139	-0.02%
2018/11/06	1	113.50	14	116.00	109.50	-13	5,093	-0.26%
2018/11/05	16	116.16	6	111.00	117.00	10	5,093	0.20%
2018/11/02	9	116.72	9	113.28	112.00	0	5,059	0.00%
2018/11/01	12	112.71	12	113.58	113.50	0	4,960	0.00%
2018/10/31	3	104.00	1	104.50	105.50	2	4,869	0.04%
2018/10/30	40	96.30	44	96.27	96.20	-4	4,887	-0.08%
2018/10/29	6	97.03	2	93.65	97.20	4	4,966	0.08%
2018/10/26	18.1	92.51	18	94.51	92.10	0.1	4,932	0.00%
2018/10/25	0.2	95.00	0	0.00	95.00	0.2	4,962	0.00%
2018/10/24	28	105.52	27	104.81	105.50	1	4,985	0.02%
2018/10/23	3.1	112.08	3	112.83	109.00	0.1	4,991	0.00%
2018/10/22	1	114.50	1	115.00	118.00	0	5,020	0.00%
2018/10/19	2.1	113.07	2	112.75	114.50	0.1	5,166	0.00%
2018/10/18	16.1	118.31	16	121.41	118.00	0.1	5,300	0.00%
2018/10/17	2	121.00	4	125.00	121.00	-2	5,319	-0.04%
2018/10/16	4	125.00	0	0.00	121.00	4	5,339	0.07%
2018/10/15	0	0.00	6	116.33	118.00	-6	5,354	-0.11%
2018/10/12	4.1	116.99	0	0.00	117.00	4.1	5,480	0.07%
2018/10/09	0.1	124.00	0	0.00	124.50	0.1	5,624	0.00%
2018/10/08	18	118.42	18	125.44	118.00	0	5,600	0.00%
2018/10/05	6	134.42	2	136.00	130.00	4	5,592	0.07%
2018/10/04	0.1	142.50	1	143.50	143.50	-0.9	5,610	-0.02%
2018/10/03	4	141.25	3	147.00	139.00	1	5,632	0.02%
2018/10/01	14.1	150.78	13	146.54	151.00	1.1	5,681	0.02%
2018/09/28	2	150.50	2	150.50	150.00	0	5,755	0.00%
2018/09/27	2	156.00	0.5	152.00	152.00	1.5	5,850	0.03%
2018/09/25	0	0.00	0.5	163.00	163.00	-0.5	5,820	-0.01%
2018/09/12	1	79.30	0	0.00	79.30	1	5,881	0.02%
2018/09/11	11	86.92	10	86.25	85.40	1	5,808	0.02%
2018/09/10	3	89.60	2	90.50	89.60	1	5,642	0.02%
2018/09/07	5	102.58	8	108.50	99.50	-3	5,558	-0.05%
2018/09/06	8	110.00	0	0.00	108.50	8	5,410	0.15%
2018/09/04	1	107.50	11	104.77	107.50	-10	5,477	-0.18%
2018/09/03	8	104.50	13	106.15	104.50	-5	5,508	-0.09%
2018/08/31	10.1	108.87	4	108.50	110.00	6.1	5,439	0.11%
2018/08/30	2.1	113.19	0	0.00	111.00	2.1	5,435	0.04%
2018/08/29	12.2	109.52	2	107.00	110.50	10.2	5,400	0.19%
2018/08/28	11.1	109.23	11	111.91	109.00	0.1	5,469	0.00%
2018/08/27	4.2	112.07	0	0.00	113.00	4.2	5,437	0.08%
2018/08/24	12	107.13	11	106.27	107.50	1	5,506	0.02%
2018/08/23	0.1	111.50	0	0.00	110.50	0.1	5,728	0.00%
2018/08/22	0.1	114.50	0	0.00	113.50	0.1	5,988	0.00%
2018/08/21	1.1	109.91	2	111.00	112.50	-0.9	6,261	-0.01%
2018/08/20	26	111.83	24	111.46	109.50	2	6,248	0.03%
2018/08/17	2	118.75	2	122.00	118.00	0	6,190	0.00%
2018/08/14	8	123.00	8	119.00	121.00	0	6,587	0.00%
2018/08/13	11	118.73	10	123.50	121.00	1	6,624	0.02%
2018/08/08	2	134.00	9	137.50	134.00	-7	7,354	-0.10%
2018/08/07	19	138.68	11	137.82	138.00	8	7,725	0.10%
2018/08/06	15	133.73	14	133.07	133.00	1	7,937	0.01%
2018/08/02	0	0.00	1	139.50	139.00	-1	8,111	-0.01%
2018/08/01	2	146.00	0	0.00	146.00	2	8,123	0.02%
2018/07/31	1	146.50	1	148.00	148.00	0	8,167	0.00%
2018/07/26	2	150.75	1	149.00	148.50	1	8,187	0.01%
2018/07/25	0	0.00	3	151.50	150.50	-3	8,191	-0.04%
2018/07/24	0	0.00	3	145.00	147.00	-3	8,093	-0.04%
2018/07/23	4	138.75	1	139.50	141.00	3	8,084	0.04%
2018/07/20	0	0.00	10	151.00	147.50	-10	8,061	-0.12%
2018/07/18	1	149.50	5	148.60	148.00	-4	8,115	-0.05%
2018/07/17	16	151.03	25	157.32	150.50	-9	8,119	-0.11%
2018/07/16	13	150.50	18	151.58	154.50	-5	8,009	-0.06%
2018/07/13	1	145.00	7	148.00	144.50	-6	7,954	-0.08%
2018/07/11	1	142.00	4	142.38	144.00	-3	7,990	-0.04%
2018/07/10	6	145.50	4	146.00	146.50	2	8,057	0.02%
2018/07/09	5	139.90	45	140.12	137.50	-40	8,090	-0.49%
2018/07/06	49	135.59	14	134.32	136.00	35	8,131	0.43%
2018/07/04	3	131.17	3	129.50	130.50	0	8,035	0.00%
2018/07/03	2	134.75	3	133.17	131.00	-1	7,993	-0.01%
2018/07/02	1	139.00	1	141.00	135.50	0	7,976	0.00%
2018/06/27	9	145.89	3	146.17	141.50	6	8,014	0.07%
2018/06/26	9	147.00	10	147.75	148.00	-1	7,963	-0.01%
2018/06/25	1	137.50	4	138.38	139.50	-3	7,839	-0.04%
2018/06/22	3	140.67	1	139.50	137.50	2	7,868	0.03%
2018/06/21	5	142.20	3	143.50	142.50	2	7,888	0.03%
2018/06/20	10	137.40	11	135.95	138.00	-1	7,885	-0.01%
2018/06/19	14	142.79	9	146.72	141.00	5	7,857	0.06%
2018/06/15	13	149.35	12	151.79	149.50	1	7,863	0.01%
2018/06/13	13	151.31	0	0.00	152.00	13	7,893	0.16%
2018/06/12	5	158.10	14	160.96	157.50	-9	7,919	-0.11%
2018/06/11	2	155.25	2	157.50	156.50	0	7,844	0.00%
2018/06/08	15	151.93	3	153.17	152.00	12	7,821	0.15%
2018/06/07	4	156.88	5	157.30	155.00	-1	7,821	-0.01%
2018/06/06	5	159.20	14	160.68	157.50	-9	7,924	-0.11%
2018/06/05	31	155.85	15	155.43	155.50	16	7,934	0.20%
2018/06/04	7	161.64	7	161.93	161.00	0	7,846	0.00%
2018/06/01	15	163.67	16	167.00	163.00	-1	7,920	-0.01%
2018/05/31	43	174.07	39	173.85	167.00	4	7,840	0.05%
2018/05/30	26	167.83	28	168.16	166.00	-2	7,513	-0.03%
2018/05/29	9	164.72	31	164.19	170.50	-22	7,233	-0.30%
2018/05/28	9	155.11	13	156.27	156.00	-4	6,888	-0.06%
2018/05/25	12	151.50	16	153.03	152.50	-4	6,767	-0.06%
2018/05/24	22	152.43	13	154.42	152.50	9	6,717	0.13%
2018/05/23	11	153.82	10	153.80	155.50	1	6,582	0.02%
2018/05/22	21	150.74	21	150.21	147.00	0	6,423	0.00%
2018/05/21	23	158.46	9	160.50	155.50	14	6,377	0.22%
2018/05/18	7	157.50	4	158.00	161.00	3	6,286	0.05%
2018/05/17	24	160.71	8	160.69	156.00	16	6,256	0.26%
2018/05/16	24	164.67	26	165.56	164.00	-2	6,031	-0.03%
2018/05/15	43	162.24	39	161.68	155.00	4	5,701	0.07%
2018/05/14	5	154.20	19	155.95	158.50	-14	5,362	-0.26%
2018/05/11	14	140.07	24	140.88	144.50	-10	5,158	-0.19%
2018/05/10	7	131.29	7	127.21	131.50	0	5,014	0.00%
2018/05/09	10	126.00	15	126.60	126.00	-5	4,998	-0.10%
2018/05/08	5	123.20	6	125.42	124.50	-1	5,017	-0.02%
2018/05/07	0	0.00	1	119.50	119.00	-1	5,036	-0.02%
2018/05/04	0	0.00	1	117.00	116.50	-1	5,091	-0.02%
2018/05/03	7	122.29	6	121.58	120.50	1	5,178	0.02%
2018/05/02	6	121.08	5	118.70	121.00	1	5,214	0.02%
2018/04/30	1	117.50	11	117.55	117.50	-10	5,271	-0.19%
2018/04/27	6	113.83	6	113.58	115.00	0	5,480	0.00%
2018/04/26	15	113.43	14	116.75	111.50	1	5,617	0.02%
2018/04/25	13	113.69	13	113.19	115.50	0	5,837	0.00%
2018/04/24	11	115.23	66	117.80	114.00	-55	5,980	-0.92%
2018/04/23	1	129.00	3	126.50	126.00	-2	5,890	-0.03%
2018/04/20	5	128.20	5	125.80	125.50	0	5,891	0.00%
2018/04/19	2	130.25	9	130.39	126.50	-7	5,958	-0.12%
2018/04/18	3	127.17	8	126.50	125.50	-5	5,907	-0.08%
2018/04/17	4	125.63	6	126.42	124.50	-2	5,931	-0.03%
2018/04/16	13	125.23	18	126.11	124.50	-5	6,015	-0.08%
2018/04/13	22	118.89	23	117.24	124.00	-1	5,975	-0.02%
2018/04/12	13	111.65	10	111.15	113.00	3	6,025	0.05%
2018/04/11	2	117.00	1	116.50	115.50	1	6,084	0.02%
2018/04/10	6	117.83	4	119.13	117.50	2	6,128	0.03%
2018/04/09	10	117.40	10	117.65	117.50	0	6,229	0.00%
2018/04/02	5	118.50	5	118.90	119.50	0	6,260	0.00%
2018/03/31	17	120.76	5	117.50	117.50	12	6,309	0.19%
2018/03/30	5	126.10	2	128.50	123.00	3	6,256	0.05%
2018/03/29	7	124.00	5	125.50	125.50	2	6,272	0.03%
2018/03/28	3	127.00	8	123.00	123.00	-5	6,257	-0.08%
2018/03/27	18	129.97	13	131.88	128.00	5	6,241	0.08%
2018/03/26	8	125.94	13	128.46	130.50	-5	6,241	-0.08%
2018/03/23	11	122.50	6	123.50	124.50	5	6,196	0.08%
2018/03/22	19	132.47	8	132.94	129.00	11	6,156	0.18%
2018/03/21	13	137.08	4	135.00	134.50	9	6,083	0.15%
2018/03/20	18	137.06	6	137.92	138.50	12	6,032	0.20%
2018/03/19	15	139.03	3	140.33	138.00	12	6,034	0.20%
2018/03/16	18	139.28	4	139.75	137.50	14	5,970	0.23%
2018/03/15	26	137.21	9	136.83	137.00	17	5,882	0.29%
2018/03/14	28	137.91	11	139.14	137.00	17	5,880	0.29%
2018/03/13	30	141.93	13	140.81	139.00	17	5,880	0.29%
2018/03/12	17	141.32	21	141.64	141.00	-4	5,843	-0.07%
2018/03/09	9	138.39	7	138.93	138.00	2	5,710	0.04%
2018/03/08	12	136.21	14	136.71	136.00	-2	5,679	-0.04%
2018/03/07	14	136.11	18	138.39	134.50	-4	5,707	-0.07%
2018/03/06	9	134.83	8	132.63	135.00	1	5,610	0.02%
2018/03/05	9	130.33	9	131.17	130.00	0	5,559	0.00%
2018/03/02	16	129.72	16	128.69	130.00	0	5,547	0.00%
2018/03/01	9	130.00	9	130.17	130.00	0	5,576	0.00%
2018/02/27	13	132.62	8	135.00	130.50	5	5,616	0.09%
2018/02/26	16	133.69	11	135.68	133.00	5	5,624	0.09%
2018/02/23	9	133.17	10	136.35	132.50	-1	5,562	-0.02%
2018/02/22	10	134.30	10	135.40	134.00	0	5,607	0.00%
2018/02/21	57	138.06	65	135.20	135.50	-8	5,702	-0.14%
2018/02/12	9	126.00	9	129.06	126.00	0	5,640	0.00%
2018/02/09	15	126.27	12	121.25	127.00	3	5,605	0.05%
2018/02/08	14	122.93	17	128.35	123.00	-3	5,521	-0.05%
2018/02/07	3	124.17	1	127.00	127.00	2	5,487	0.04%
2018/02/06	1	120.00	0	0.00	115.50	1	5,576	0.02%
2018/02/02	7	132.00	6	132.50	132.00	1	5,617	0.02%
2018/02/01	4	131.00	4	134.00	131.00	0	5,568	0.00%
2018/01/31	8	132.00	8	130.75	132.00	0	5,521	0.00%
2018/01/30	9	131.33	17	134.65	132.00	-8	5,482	-0.15%
2018/01/29	13	130.46	20	131.70	130.00	-7	5,404	-0.13%
2018/01/26	18	128.22	6	130.33	127.00	12	5,374	0.22%
2018/01/25	5	134.30	5	139.20	134.00	0	5,288	0.00%
2018/01/24	10	140.50	10	143.50	140.50	0	5,230	0.00%
2018/01/23	23	142.78	51	146.89	140.00	-28	5,153	-0.54%
2018/01/22	53	141.26	16	138.28	143.00	37	4,959	0.75%
2018/01/19	13	130.15	74	130.31	130.00	-61	4,838	-1.26%
2018/01/18	72	126.47	16	121.59	127.00	56	4,592	1.22%
2018/01/17	6	115.50	6	115.92	115.50	0	4,427	0.00%
2018/01/16	5	116.00	4	116.00	115.50	1	4,400	0.02%
2018/01/15	5	115.90	1	118.00	115.50	4	4,358	0.09%
2018/01/12	0	0.00	5	116.50	115.50	-5	4,291	-0.12%
2018/01/10	9	116.67	9	117.94	115.50	0	4,232	0.00%
2018/01/09	8	113.44	8	116.00	114.00	0	4,086	0.00%
2018/01/08	12	118.25	88	111.64	114.50	-76	4,055	-1.87%
2018/01/05	80	109.41	4	106.50	110.00	76	3,879	1.96%
2018/01/04	7	101.50	8	102.00	100.00	-1	3,767	-0.03%
2018/01/03	1	93.70	44	100.39	101.50	-43	3,718	-1.16%
2018/01/02	6	92.80	1	96.10	92.70	5	3,622	0.14%