美律 (2439)-富邦-高雄券商分點個股進出

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
107.5
漲跌
▲2.5
漲幅
+2.38%
成交量
1,181張
產業
上市通信網路類股
872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－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/12/03	0	0.00	4	107.50	107.50	-4	3,129	-0.13%
2024/11/29	4	106.25	0	0.00	106.00	4	3,177	0.13%
2024/11/28	0.1	104.50	1	104.50	105.00	-1	3,256	-0.03%
2024/11/27	1	109.00	2.1	106.67	104.50	-1.1	3,285	-0.03%
2024/11/26	2	109.75	6.1	109.66	109.50	-4.1	3,262	-0.13%
2024/11/25	0	0.00	0.2	110.00	110.00	-0.2	3,264	-0.01%
2024/11/22	1.1	109.56	1	110.00	109.00	0.1	3,292	0.00%
2024/11/21	6	108.50	0	0.00	110.50	6	3,265	0.18%
2024/11/20	9	108.00	4	109.75	109.00	5	3,218	0.16%
2024/11/19	3	108.17	5	109.10	110.00	-2	3,146	-0.06%
2024/11/18	0	0.00	1	107.00	106.50	-1	3,025	-0.03%
2024/11/15	0	0.00	2	105.50	106.00	-2	3,051	-0.07%
2024/11/14	4.1	103.26	0	0.00	103.00	4.1	3,126	0.13%
2024/11/13	6	103.92	0	0.00	104.50	6	3,166	0.19%
2024/11/12	0	0.00	0.1	104.00	104.00	-0.1	3,178	0.00%
2024/11/11	2.1	104.77	1.1	105.01	105.50	1	3,157	0.03%
2024/11/08	0.1	106.00	0	0.00	104.00	0.1	3,149	0.00%
2024/11/06	3	107.00	0	0.00	105.50	3	3,173	0.09%
2024/11/05	4	106.38	0	106.00	106.00	4	3,204	0.12%
2024/11/04	1	106.00	0	0.00	108.50	1	3,256	0.03%
2024/11/01	0.1	105.08	0	0.00	106.50	0.1	3,302	0.00%
2024/10/30	0.2	108.07	0	0.00	106.00	0.2	3,330	0.01%
2024/10/29	5.1	110.69	71	109.25	109.50	-65.9	3,292	-2.00%
2024/10/28	4	111.88	0	0.00	113.00	4	3,224	0.12%
2024/10/25	2	112.75	1	113.50	113.00	1	3,224	0.03%
2024/10/24	8.1	112.43	18.6	113.12	111.00	-10.5	3,169	-0.33%
2024/10/23	11	113.64	1.5	114.50	113.50	9.5	3,216	0.30%
2024/10/22	5	111.70	0	0.00	112.50	5	3,232	0.15%
2024/10/21	11	112.50	0	0.00	112.50	11	3,226	0.34%
2024/10/18	2.9	111.12	1	110.50	111.00	1.9	3,241	0.06%
2024/10/17	3.1	113.16	0	0.00	112.00	3.1	3,249	0.10%
2024/10/16	2	113.50	1	113.00	113.00	1	3,288	0.03%
2024/10/15	3	112.33	0	0.00	112.00	3	3,381	0.09%
2024/10/14	0.1	111.52	0	0.00	111.00	0.1	3,356	0.00%
2024/10/11	5.2	111.98	0	0.00	111.00	5.2	3,380	0.15%
2024/10/09	10.1	112.27	0	0.00	112.00	10.1	3,402	0.30%
2024/10/08	11.2	114.51	0	0.00	114.50	11.2	3,383	0.33%
2024/10/07	4.1	118.73	1	118.50	118.50	3.1	3,410	0.09%
2024/10/04	4.1	120.18	2	128.50	120.00	2.1	3,414	0.06%
2024/10/01	1	129.00	0	0.00	129.00	1	3,366	0.03%
2024/09/30	0	0.00	1	132.50	130.00	-1	3,539	-0.03%
2024/09/27	0	0.00	1.1	134.76	132.00	-1.1	3,597	-0.03%
2024/09/26	2.2	133.89	1	133.00	131.50	1.2	3,569	0.03%
2024/09/25	0	0.00	7	134.36	134.00	-7	3,576	-0.20%
2024/09/24	11	129.23	0	0.00	130.50	11	3,585	0.31%
2024/09/23	10	130.75	0	0.00	132.50	10	3,604	0.28%
2024/09/20	1	128.50	0	0.00	127.00	1	3,728	0.03%
2024/09/19	13	126.62	10	127.00	127.00	3	3,788	0.08%
2024/09/16	1	129.00	0	0.00	129.50	1	3,968	0.03%
2024/09/13	1	127.00	0	0.00	125.50	1	3,960	0.03%
2024/09/12	2	125.25	1.1	126.09	127.00	0.9	3,969	0.02%
2024/09/11	0.1	123.00	0	0.00	122.50	0.1	3,955	0.00%
2024/09/10	0.2	128.89	0	0.00	126.00	0.2	3,938	0.00%
2024/09/09	1	130.00	2	129.75	131.00	-1	3,930	-0.03%
2024/09/06	7	134.36	4	133.38	133.50	3	3,936	0.08%
2024/09/05	2.2	133.62	0	0.00	132.50	2.2	3,903	0.06%
2024/09/04	0.1	136.50	0	0.00	133.00	0.1	3,900	0.00%
2024/09/03	1	137.50	0	138.50	138.50	1	3,865	0.03%
2024/09/02	2	138.50	2.1	138.02	138.50	-0.1	3,858	0.00%
2024/08/30	12	138.00	6	138.17	136.50	6	3,832	0.16%
2024/08/29	3	136.44	0	0.00	136.50	3	3,759	0.08%
2024/08/28	2	134.00	1.4	134.65	134.00	0.6	3,748	0.01%
2024/08/26	1	133.50	0	0.00	133.00	1	3,762	0.03%
2024/08/22	0	136.00	0	0.00	136.00	0	3,727	0.00%
2024/08/21	1	137.00	0	0.00	135.00	1	3,714	0.03%
2024/08/20	1.7	137.13	1	137.00	137.50	0.7	3,681	0.02%
2024/08/19	1.1	136.81	0	0.00	139.50	1.1	3,632	0.03%
2024/08/16	5.1	134.31	4.1	136.01	136.50	1	3,548	0.03%
2024/08/15	0.1	131.00	3	132.00	130.50	-2.9	3,447	-0.08%
2024/08/14	0	0.00	45	124.51	127.00	-45	3,403	-1.32%
2024/08/13	0.4	123.50	2	121.50	124.00	-1.6	3,376	-0.05%
2024/08/09	0	123.00	1	122.50	121.00	-1	3,421	-0.03%
2024/08/08	0	118.00	0	0.00	122.00	0	3,393	0.00%
2024/08/07	0	0.00	2	118.50	118.50	-2	3,365	-0.06%
2024/08/06	31	113.24	2	111.00	112.50	29	3,331	0.87%
2024/08/05	3.2	113.27	0	0.00	111.00	3.2	3,275	0.10%
2024/08/02	12	122.92	0	0.00	123.00	12	3,226	0.37%
2024/08/01	0.1	127.50	0	0.00	123.50	0.1	3,257	0.00%
2024/07/29	2.1	123.51	2	127.00	122.00	0.1	3,177	0.00%
2024/07/26	8.1	124.19	0	0.00	124.00	8.1	3,162	0.26%
2024/07/23	4	130.38	22	130.95	131.00	-18	3,117	-0.58%
2024/07/22	0.1	134.00	3	131.67	132.00	-2.9	3,104	-0.09%
2024/07/19	1.1	138.95	1.1	138.00	137.00	0	3,066	0.00%
2024/07/18	2.2	139.84	1	141.00	141.00	1.2	3,067	0.04%
2024/07/17	1.1	144.59	2	145.50	144.50	-0.9	3,028	-0.03%
2024/07/16	1.2	144.56	2	144.00	144.50	-0.8	2,992	-0.03%
2024/07/15	0	0.00	0	138.95	138.50	0	2,881	0.00%
2024/07/12	0	0.00	2	137.00	138.00	-2	2,881	-0.07%
2024/07/11	20	138.88	1.5	137.67	138.50	18.5	2,889	0.64%
2024/07/10	0.1	141.50	20	141.50	142.00	-19.9	2,869	-0.69%
2024/07/09	1	140.00	22	141.75	141.00	-21	2,870	-0.73%
2024/07/08	12.1	145.09	1	146.00	144.50	11.1	2,811	0.39%
2024/07/05	0	0.00	4	145.00	145.00	-4	2,805	-0.14%
2024/07/04	6	145.50	14.1	143.29	144.00	-8.1	2,893	-0.28%
2024/07/03	17	138.56	29	138.14	138.50	-12	2,774	-0.43%
2024/07/02	0	0.00	1.1	136.05	137.00	-1.1	2,711	-0.04%
2024/07/01	19	137.37	3	137.17	136.50	16	2,723	0.59%
2024/06/28	25	140.08	1	138.50	138.00	24	2,746	0.87%
2024/06/27	1	138.00	2	136.00	137.00	-1	2,750	-0.04%
2024/06/26	15	135.37	13	137.85	137.50	2	2,709	0.07%
2024/06/25	2	131.75	51	130.67	132.50	-49	2,554	-1.92%
2024/06/24	74.1	132.88	30	132.80	134.00	44.1	2,505	1.76%
2024/06/20	1	126.00	0	0.00	127.50	1	2,305	0.04%
2024/06/19	12	127.50	5	129.00	126.50	7	2,300	0.30%
2024/06/18	7	127.36	5	128.00	128.50	2	2,320	0.09%
2024/06/17	11	127.77	1	128.50	127.50	10	2,322	0.43%
2024/06/14	1	126.00	3	127.33	128.50	-2	2,345	-0.09%
2024/06/13	0	0.00	15.1	125.53	125.50	-15.1	2,315	-0.65%
2024/06/12	14	122.00	5	123.60	124.00	9	2,348	0.38%
2024/06/11	0	0.00	40	120.00	119.00	-40	2,325	-1.72%
2024/06/07	0	0.00	0	123.00	121.50	0	2,312	0.00%
2024/06/06	1	122.50	1	124.00	122.50	0	2,319	0.00%
2024/06/05	0.5	125.50	1	125.00	125.50	-0.5	2,308	-0.02%
2024/06/04	0	0.00	1	125.50	124.50	-1	2,321	-0.04%
2024/06/03	0	0.00	4	125.00	126.50	-4	2,330	-0.17%
2024/05/31	1	124.00	0	0.00	124.00	1	2,312	0.04%
2024/05/30	2	124.75	2	125.00	125.00	0	2,318	0.00%
2024/05/29	2	124.00	0	0.00	124.00	2	2,322	0.09%
2024/05/28	1	124.50	2	125.00	125.00	-1	2,327	-0.04%
2024/05/20	1	122.50	0	0.00	121.00	1	2,510	0.04%
2024/05/17	0	0.00	1	123.00	123.00	-1	2,505	-0.04%
2024/05/16	23	127.33	3	127.33	124.50	20	2,534	0.79%
2024/05/15	0	0.00	0	124.50	126.50	0	2,500	0.00%
2024/05/14	1	125.00	2	124.50	125.00	-1	2,493	-0.04%
2024/05/13	0	0.00	0.1	121.50	122.50	-0.1	2,498	0.00%
2024/05/10	20	126.00	1	125.50	125.00	19	2,490	0.76%
2024/05/09	0	0.00	1	126.00	125.50	-1	2,471	-0.04%
2024/05/08	2	126.00	0	0.00	127.50	2	2,445	0.08%
2024/05/07	1	127.91	7.1	126.28	126.50	-6.1	2,415	-0.25%
2024/05/06	0	0.00	1	120.50	121.00	-1	2,323	-0.04%
2024/05/02	3	121.50	0	0.00	121.50	3	2,287	0.13%
2024/04/30	25	122.50	12	121.50	121.00	13	2,295	0.57%
2024/04/29	1.1	120.99	1	121.50	121.50	0.1	2,266	0.00%
2024/04/26	4	119.50	1.2	120.91	119.50	2.8	2,230	0.13%
2024/04/25	0	0.00	5	115.50	116.00	-5	2,202	-0.23%
2024/04/24	0	0.00	26.1	117.44	118.00	-26.1	2,206	-1.18%
2024/04/18	4	116.25	12.1	114.26	114.00	-8.1	2,144	-0.38%
2024/04/17	2.1	117.71	0	0.00	117.50	2.1	2,123	0.10%
2024/04/16	2	115.50	4.2	115.85	115.00	-2.2	2,083	-0.11%
2024/04/12	32	123.05	12	124.29	124.00	20	2,043	0.98%
2024/04/11	6	123.92	1	124.50	124.50	5	2,024	0.25%
2024/04/10	4.1	127.65	3.3	128.55	128.00	0.8	1,996	0.04%
2024/04/09	1.4	122.83	0	122.00	122.00	1.4	1,881	0.08%
2024/04/03	1	125.00	0	0.00	123.00	1	1,854	0.05%
2024/04/02	20	125.25	0	0.00	124.00	20	1,881	1.06%
2024/04/01	5	122.60	4	122.88	124.00	1	1,865	0.05%
2024/03/29	0	0.00	3.1	117.48	117.50	-3.1	1,797	-0.17%
2024/03/28	1	118.50	0	0.00	118.50	1	1,789	0.06%
2024/03/27	0	120.00	0	0.00	121.00	0	1,781	0.00%
2024/03/26	0	0.00	10	119.50	118.50	-10	1,769	-0.57%
2024/03/25	11	122.05	0	0.00	121.50	11	1,767	0.62%
2024/03/22	0	0.00	1.2	120.46	120.50	-1.2	1,795	-0.07%
2024/03/21	1.1	120.82	30.1	119.02	120.00	-29	1,806	-1.61%
2024/03/20	29	118.00	1	118.00	118.50	28	1,809	1.55%
2024/03/19	2	119.00	5	118.10	119.00	-3	1,842	-0.16%
2024/03/18	1	116.00	2	115.50	116.50	-1	1,859	-0.05%
2024/03/15	2	116.25	1	114.00	116.00	1	1,932	0.05%
2024/03/13	0	0.00	1	113.00	113.50	-1	1,905	-0.05%
2024/03/11	1	113.50	0	0.00	113.00	1	1,950	0.05%
2024/03/08	1	113.00	1	112.00	112.00	0	2,006	0.00%
2024/03/06	0	0.00	10	113.50	113.50	-10	2,140	-0.47%
2024/03/04	0	0.00	18	115.14	115.00	-18	2,244	-0.80%
2024/03/01	2	116.00	4	115.50	115.50	-2	2,289	-0.09%
2024/02/29	8	117.00	3	117.83	118.00	5	2,278	0.22%
2024/02/27	5	115.00	6	113.00	114.00	-1	2,224	-0.04%
2024/02/26	9.1	111.49	1	112.00	112.00	8.1	2,263	0.36%
2024/02/23	5	111.70	3	109.50	109.00	2	2,259	0.09%
2024/02/21	0	0.00	1	109.00	108.50	-1	2,281	-0.04%
2024/02/19	1	109.01	1	107.00	109.00	0	2,346	0.00%
2024/02/05	1	104.00	0	0.00	104.50	1	2,548	0.04%
2024/02/02	1	102.00	0	0.00	101.50	1	2,583	0.04%
2024/01/26	0.1	102.50	0	0.00	102.50	0.1	3,108	0.00%
2024/01/24	1	104.00	0	0.00	103.00	1	3,123	0.03%
2024/01/19	0.1	101.00	0	0.00	101.50	0.1	3,106	0.00%
2024/01/18	0	0.00	10	101.50	100.50	-10	3,093	-0.32%
2024/01/17	0	0.00	2	101.25	101.50	-2	3,075	-0.07%
2024/01/16	0	0.00	5.1	103.98	102.50	-5.1	3,057	-0.17%
2024/01/15	0	0.00	1	103.00	104.00	-1	3,047	-0.03%
2024/01/12	0	0.00	1	104.50	104.00	-1	3,044	-0.03%
2024/01/08	5	105.00	0	0.00	106.00	5	3,052	0.16%
2024/01/05	0	0.00	1	108.00	108.50	-1	3,042	-0.03%
2024/01/02	0	0.00	20	110.00	110.50	-20	3,081	-0.65%
2023/12/29	5	109.50	4	109.75	109.50	1	3,061	0.03%
2023/12/28	32	111.16	16	110.56	111.00	16	3,009	0.53%
2023/12/27	4	117.00	0	0.00	117.50	4	2,939	0.14%
2023/12/25	0	0.00	8	113.94	113.50	-8	2,858	-0.28%
2023/12/22	1	114.50	0	0.00	114.00	1	2,850	0.04%
2023/12/21	0	0.00	55	111.95	114.00	-55	2,839	-1.94%
2023/12/20	0	0.00	40	113.00	113.50	-40	2,816	-1.42%
2023/12/19	56	114.88	0	0.00	114.50	56	2,779	2.01%
2023/12/18	2	114.50	120	114.33	114.50	-118	2,730	-4.32%	大賣/鉅額交易
2023/12/15	23	117.57	7.9	117.63	115.50	15.1	2,698	0.56%
2023/12/14	1	118.50	75	118.00	118.50	-74	2,643	-2.80%
2023/12/13	110	116.23	2	116.00	116.50	108	2,582	4.18%	大買/鉅額交易
2023/12/12	20	116.50	9	117.94	118.50	11	2,514	0.44%
2023/12/11	50	115.30	19	114.61	116.00	31	2,423	1.28%
2023/12/08	11	116.32	10	114.50	115.00	1	2,399	0.04%
2023/12/07	0	0.00	1	115.00	115.00	-1	2,368	-0.04%
2023/12/06	3	115.83	4	114.62	114.50	-1	2,346	-0.04%
2023/12/05	3	116.00	2	117.00	117.00	1	2,289	0.04%
2023/12/04	5	116.60	70	116.61	116.00	-65	2,214	-2.94%
2023/12/01	12	116.13	3.2	116.60	117.50	8.8	2,158	0.41%
2023/11/30	11	112.91	10.1	113.26	114.00	0.9	2,025	0.05%
2023/11/29	13.4	112.43	1	113.00	113.00	12.4	1,972	0.63%
2023/11/28	41.2	108.48	7	109.36	110.50	34.2	1,874	1.82%
2023/11/27	47.3	107.76	21	107.50	107.00	26.3	1,822	1.44%
2023/11/24	4	106.88	50	105.90	106.50	-46	1,817	-2.53%
2023/11/23	14	108.64	12	108.17	107.50	2	1,799	0.11%
2023/11/22	0	0.00	11	106.77	107.50	-11	1,709	-0.64%
2023/11/21	6	105.83	21	106.55	106.00	-15	1,674	-0.90%
2023/11/20	5	106.00	7	106.14	106.50	-2	1,638	-0.12%
2023/11/17	6.1	106.84	5	107.00	107.00	1.1	1,606	0.07%
2023/11/16	5	107.20	2	108.00	107.50	3	1,574	0.19%
2023/11/15	2	106.50	2	106.00	105.50	0	1,513	0.00%
2023/11/14	31	105.56	11	105.55	106.00	20	1,457	1.37%
2023/11/13	3	106.00	10.2	106.40	106.00	-7.2	1,407	-0.51%
2023/11/10	59	102.00	7.7	102.16	103.00	51.3	1,235	4.15%
2023/11/09	1	100.50	0	0.00	101.50	1	1,174	0.09%
2023/11/08	14	101.00	7	101.21	101.00	7	1,124	0.62%
2023/11/07	39	101.46	22	101.14	100.00	17	1,059	1.60%
2023/11/06	15	98.41	23	98.42	98.70	-8	827	-0.97%
2023/11/03	0	0.00	4	93.10	92.10	-4	664	-0.60%
2023/11/02	3	91.33	0	0.00	91.80	3	629	0.48%
2023/10/31	4	89.00	1	89.70	88.60	3	612	0.49%
2023/10/27	1	89.00	1	89.00	89.00	0	618	0.00%
2023/10/25	1	88.50	0	0.00	88.60	1	616	0.16%
2023/10/24	0	0.00	1	87.60	88.80	-1	623	-0.16%
2023/10/23	2	88.30	0	0.00	88.00	2	629	0.32%
2023/10/18	2	90.50	6	90.15	90.60	-4	640	-0.62%
2023/10/16	1	90.70	1	91.00	90.70	0	619	0.00%
2023/10/13	0	0.00	1	92.30	90.90	-1	624	-0.16%
2023/10/12	8	91.55	5	91.64	91.50	3	612	0.49%
2023/10/11	1	87.80	10	90.28	90.70	-9	587	-1.53%
2023/09/26	1	85.00	0	0.00	84.70	1	636	0.16%
2023/09/21	2	84.50	0	0.00	84.30	2	648	0.31%
2023/09/14	0	0.00	1	87.10	87.10	-1	676	-0.15%
2023/09/05	4	86.68	0	0.00	86.40	4	942	0.42%
2023/09/04	1	86.10	0	0.00	86.00	1	953	0.10%
2023/08/31	5	86.30	0	0.00	86.20	5	985	0.51%
2023/08/17	0	0.00	1	88.20	87.90	-1	971	-0.10%
2023/08/14	1.1	86.00	0	0.00	85.80	1.1	982	0.11%
2023/08/11	0.1	87.89	2	87.80	87.20	-1.9	980	-0.19%
2023/08/10	0.1	88.00	0	0.00	87.70	0.1	978	0.01%
2023/08/09	0.1	89.05	0	0.00	88.40	0.1	973	0.01%
2023/08/08	1.1	89.04	0	0.00	88.90	1.1	968	0.11%
2023/08/07	2.1	90.00	0	0.00	90.10	2.1	958	0.22%
2023/08/02	0	0.00	9	90.80	90.20	-9	950	-0.95%
2023/08/01	1	91.10	0	0.00	90.90	1	945	0.11%
2023/07/31	9	92.09	1	93.10	91.10	8	943	0.85%
2023/07/27	1	90.60	0	0.00	91.10	1	933	0.11%
2023/07/25	5	90.00	0	0.00	90.70	5	934	0.54%
2023/07/21	1	91.50	0	0.00	91.40	1	921	0.11%
2023/07/19	3	93.30	10	93.10	91.80	-7	923	-0.76%
2023/07/18	1	93.90	0	0.00	93.90	1	914	0.11%
2023/07/17	2	95.00	4	94.95	95.50	-2	907	-0.22%
2023/07/14	0	0.00	3	93.83	93.50	-3	901	-0.33%
2023/07/13	0	0.00	1	93.90	93.40	-1	906	-0.11%
2023/07/12	2	93.10	0	0.00	92.90	2	900	0.22%
2023/07/11	1	93.10	0	0.00	93.40	1	910	0.11%
2023/07/10	1.2	92.93	0	0.00	92.50	1.2	921	0.13%
2023/07/07	4	93.25	0	0.00	93.20	4	945	0.42%
2023/07/06	1	94.00	31	95.08	94.10	-30	943	-3.18%
2023/07/05	0	0.00	0.2	97.50	96.80	-0.2	924	-0.02%
2023/07/04	4	97.63	13	95.63	98.00	-9	907	-0.99%
2023/07/03	2	95.10	1	95.10	95.20	1	880	0.11%
2023/06/30	2	94.80	2	95.00	95.10	0	878	0.00%
2023/06/21	2	93.50	0	0.00	93.90	2	877	0.23%
2023/06/19	0	0.00	3.3	93.34	93.00	-3.3	877	-0.38%
2023/06/16	2	94.25	0	0.00	94.20	2	867	0.23%
2023/06/15	0	0.00	3	95.37	94.90	-3	853	-0.35%
2023/06/14	5.2	93.55	2	93.20	93.80	3.2	836	0.38%
2023/06/13	12	97.63	3	97.63	97.30	9	763	1.18%
2023/06/12	14	97.67	5	97.48	98.40	9	721	1.25%
2023/06/09	0	0.00	3	93.77	93.90	-3	660	-0.45%
2023/06/08	0	0.00	5	92.66	92.10	-5	641	-0.78%
2023/06/07	5	92.34	1	92.70	92.70	4	647	0.62%
2023/06/06	2	91.60	1	91.20	91.80	1	652	0.15%
2023/06/05	0	0.00	2	91.20	91.30	-2	662	-0.30%
2023/06/02	1.3	90.50	15	90.69	90.50	-13.7	666	-2.05%
2023/06/01	2	90.35	1	91.30	91.60	1	661	0.15%
2023/05/31	1	89.40	1	89.30	89.60	0	635	0.00%
2023/05/29	0	0.00	3	88.60	88.60	-3	664	-0.45%
2023/05/26	0	0.00	0.1	87.90	87.90	-0.1	685	-0.01%
2023/05/25	0.1	88.60	0.3	88.50	88.30	-0.2	684	-0.03%
2023/05/19	1	89.40	0	0.00	89.10	1	696	0.14%
2023/05/05	1	85.80	0	0.00	86.00	1	715	0.14%
2023/05/02	1	86.40	0	0.00	85.70	1	730	0.14%
2023/04/28	0	0.00	2	86.90	86.10	-2	737	-0.27%
2023/04/26	2	86.45	0	0.00	86.70	2	729	0.27%
2023/04/25	2	86.95	0	0.00	86.20	2	722	0.28%
2023/04/21	1	87.30	0	0.00	86.80	1	711	0.14%
2023/04/20	1	88.50	0	0.00	88.10	1	709	0.14%
2023/04/19	1	89.60	0	0.00	88.70	1	709	0.14%
2023/04/18	3	89.90	0	0.00	89.50	3	703	0.43%
2023/04/17	4	91.10	0	0.00	90.80	4	691	0.58%
2023/04/14	0	0.00	1	90.80	91.00	-1	690	-0.14%
2023/04/13	8	90.60	1	90.90	90.50	7	680	1.03%
2023/04/12	0	0.00	4	90.83	91.00	-4	666	-0.60%
2023/04/10	1.1	88.38	0	0.00	89.10	1.1	630	0.17%
2023/03/31	2	88.40	2	88.20	88.20	0	621	0.00%
2023/03/28	4	88.20	0	0.00	87.40	4	627	0.64%
2023/03/27	0	0.00	1	89.00	89.20	-1	625	-0.16%
2023/03/24	11	88.75	1	89.10	88.80	10	631	1.58%
2023/03/23	0	0.00	1	87.00	88.00	-1	622	-0.16%
2023/03/17	0	0.00	2	84.80	85.40	-2	633	-0.32%
2023/03/16	0	0.00	1	84.40	84.30	-1	627	-0.16%
2023/03/15	0.1	86.13	1	85.30	85.30	-0.9	642	-0.14%
2023/03/14	4	85.58	0	0.00	85.50	4	726	0.55%
2023/03/13	3	86.00	2	85.50	86.40	1	738	0.14%
2023/03/10	0.1	86.72	0	0.00	86.40	0.1	752	0.01%
2023/03/09	1	89.60	0	0.00	88.40	1	749	0.13%
2023/03/08	3	88.60	4	88.53	88.80	-1	758	-0.13%
2023/03/03	1	86.60	1	86.10	86.00	0	752	0.00%
2023/03/02	2	87.10	0	0.00	86.50	2	751	0.27%
2023/03/01	0	0.00	14	86.10	86.90	-14	744	-1.88%
2023/02/24	2	85.55	2	85.50	85.20	0	732	0.00%
2023/02/20	0	0.00	1	85.10	84.80	-1	773	-0.13%
2023/02/15	4	83.08	0	0.00	83.30	4	820	0.49%
2023/02/10	2	82.80	0	0.00	82.90	2	927	0.22%
2023/02/07	3	83.20	0	0.00	83.20	3	945	0.32%
2023/02/06	0	0.00	4	83.60	84.00	-4	946	-0.42%
2023/01/10	0	0.00	2	80.40	80.50	-2	1,153	-0.17%
2023/01/05	2	79.30	0	0.00	79.40	2	1,253	0.16%
2023/01/04	0.1	79.50	0	0.00	79.30	0.1	1,273	0.01%
2022/12/27	0	0.00	1	79.70	79.50	-1	1,387	-0.07%
2022/12/20	0.2	80.30	0	0.00	79.50	0.2	1,486	0.01%
2022/12/19	1	80.20	0	0.00	80.40	1	1,513	0.07%
2022/12/16	1	79.60	0	0.00	80.60	1	1,532	0.07%
2022/12/14	1	80.40	0	0.00	81.00	1	1,575	0.06%
2022/12/09	3.4	81.61	1	81.50	81.10	2.4	1,645	0.15%
2022/12/06	5.2	82.98	3	82.07	81.40	2.2	1,799	0.12%
2022/12/02	0	0.00	3	89.70	89.80	-3	1,787	-0.17%
2022/12/01	0	0.00	1	88.90	88.40	-1	1,828	-0.05%
2022/11/30	7.2	88.54	0	0.00	88.00	7.2	1,895	0.38%
2022/11/29	3	88.57	3	88.83	88.90	0	1,877	0.00%
2022/11/25	0	0.00	1	85.80	85.10	-1	1,866	-0.05%
2022/11/24	1.1	85.79	0	0.00	86.30	1.1	1,878	0.06%
2022/11/23	0.2	86.52	0	0.00	86.30	0.2	1,875	0.01%
2022/11/22	1.1	86.62	0	0.00	86.80	1.1	1,872	0.06%
2022/11/21	0	0.00	1	87.00	87.30	-1	1,870	-0.05%
2022/11/18	2	85.50	0	0.00	85.50	2	1,880	0.11%
2022/11/16	1	85.60	0	0.00	85.50	1	1,896	0.05%
2022/11/14	0	0.00	1	86.00	86.10	-1	1,893	-0.05%
2022/11/11	3	84.60	3.1	84.97	84.70	-0.1	1,883	0.00%
2022/11/10	1	84.60	3	85.67	84.00	-2	1,870	-0.11%
2022/11/09	1	85.00	0	0.00	84.90	1	1,867	0.05%
2022/11/08	3	81.77	0	0.00	81.50	3	1,814	0.17%
2022/11/03	1	80.40	0	0.00	80.80	1	1,854	0.05%
2022/11/01	0	0.00	0.1	79.60	80.20	-0.1	1,872	-0.01%
2022/10/28	2.1	78.92	24	79.28	78.00	-21.9	1,891	-1.16%
2022/10/27	0	0.00	0.1	83.00	82.80	-0.1	1,873	-0.01%
2022/10/25	0	0.00	1	83.50	82.00	-1	1,999	-0.05%
2022/10/21	1.1	85.01	1.1	84.67	84.30	0	2,019	0.00%
2022/10/20	2	86.64	1	86.50	86.60	1	1,997	0.05%
2022/10/19	1.1	89.60	3	89.70	88.50	-2	1,961	-0.10%
2022/10/18	2	89.75	2.4	88.87	89.50	-0.4	1,922	-0.02%
2022/10/17	3	85.80	1	87.50	86.40	2	1,875	0.11%
2022/10/14	2	88.15	2	89.80	90.00	0	1,834	0.00%
2022/10/13	0	0.00	1	85.90	83.40	-1	1,788	-0.06%
2022/10/12	1	86.20	1	84.70	86.20	0	1,769	0.00%
2022/10/07	0	0.00	1	90.20	89.30	-1	1,736	-0.06%
2022/10/06	1	88.80	6	89.50	90.10	-5	1,712	-0.29%
2022/10/05	0	0.00	2.2	86.93	88.20	-2.2	1,678	-0.13%
2022/10/04	1	84.10	0	0.00	84.40	1	1,644	0.06%
2022/10/03	4	82.25	1	82.80	82.60	3	1,635	0.18%
2022/09/30	0.2	85.20	1	84.00	85.20	-0.8	1,612	-0.05%
2022/09/29	3	87.00	0	0.00	86.60	3	1,599	0.19%
2022/09/28	2	85.00	0	0.00	84.80	2	1,587	0.13%
2022/09/27	1.4	86.10	9	86.17	88.20	-7.6	1,583	-0.48%
2022/09/26	9	85.52	8	87.60	85.00	1	1,566	0.06%
2022/09/22	2	89.30	0	0.00	89.40	2	1,526	0.13%
2022/09/21	15	91.97	3	89.60	89.40	12	1,505	0.80%
2022/09/20	1	93.00	0	0.00	91.80	1	1,457	0.07%
2022/09/19	0	0.00	2	91.70	91.50	-2	1,448	-0.14%
2022/09/16	3	92.87	0	0.00	92.30	3	1,426	0.21%
2022/09/15	13.9	92.54	9	92.89	91.50	4.9	1,379	0.36%
2022/09/14	4.1	89.85	2	90.10	90.80	2.1	1,283	0.17%
2022/09/13	12	91.48	10	91.57	91.70	2	1,242	0.16%
2022/09/12	6	89.63	3	89.23	89.10	3	1,189	0.25%
2022/09/08	3	88.33	3	88.57	89.20	0	1,155	0.00%
2022/09/07	0	0.00	2.1	88.58	88.40	-2.1	1,104	-0.19%
2022/09/06	6	87.02	8	86.48	87.60	-2	1,043	-0.19%
2022/09/02	0	0.00	0.1	84.50	84.10	-0.1	958	-0.01%
2022/09/01	0.1	84.70	0	0.00	85.00	0.1	950	0.01%
2022/08/29	0	0.00	3	79.53	79.90	-3	912	-0.33%
2022/08/26	3	81.23	0	0.00	81.10	3	906	0.33%
2022/08/23	2	82.80	3	83.33	82.60	-1	851	-0.12%
2022/08/22	4	86.23	3	86.60	85.40	1	827	0.12%
2022/08/19	0	0.00	4	86.05	85.90	-4	813	-0.49%
2022/08/18	2	85.45	11	85.65	85.80	-9	803	-1.12%
2022/08/17	10	86.50	2	86.30	85.20	8	795	1.01%
2022/08/16	3	85.90	0	0.00	86.40	3	779	0.38%
2022/08/15	1	83.50	0	0.00	83.50	1	750	0.13%
2022/08/12	3	85.77	3	84.80	84.60	0	735	0.00%
2022/08/11	5	84.14	2	84.30	84.80	3	712	0.42%
2022/08/10	1	82.90	0	0.00	83.00	1	676	0.15%
2022/08/09	1	82.20	0	0.00	82.60	1	666	0.15%
2022/08/05	0	0.00	5	82.20	82.20	-5	643	-0.78%
2022/08/04	1	81.80	1	80.30	80.50	0	624	0.00%
2022/08/03	7	81.69	7	80.46	80.50	0	598	0.00%
2022/08/02	5	79.80	2	80.15	80.20	3	572	0.52%
2022/08/01	9	82.57	7	82.94	83.20	2	535	0.37%
2022/07/29	0	0.00	1	80.50	80.70	-1	436	-0.23%
2022/07/26	0	0.00	2	73.80	73.00	-2	407	-0.49%
2022/07/13	0	0.00	1	71.80	72.60	-1	420	-0.24%
2022/07/05	1	68.00	0	0.00	69.00	1	391	0.26%
2022/07/04	0	0.00	46	72.00	71.00	-46	373	-12.31%
2022/07/01	0	0.00	2	73.60	72.10	-2	368	-0.54%
2022/06/29	3	79.60	0	0.00	79.80	3	349	0.86%
2022/06/17	0	0.00	2	80.45	80.60	-2	358	-0.56%
2022/06/07	1	82.20	0	0.00	82.40	1	396	0.25%
2022/06/01	1	82.50	0	0.00	82.10	1	416	0.24%
2022/05/27	1	80.30	0	0.00	80.70	1	417	0.24%
2022/05/16	1	78.70	0	0.00	78.50	1	488	0.20%
2022/05/12	0	0.00	4	79.70	79.00	-4	524	-0.76%
2022/05/03	1	82.00	0	0.00	82.40	1	555	0.18%
2022/04/29	0	0.00	1	81.30	82.00	-1	557	-0.18%
2022/04/25	5	81.50	0	0.00	80.90	5	566	0.88%
2022/04/22	0	0.00	3	83.40	83.70	-3	565	-0.53%
2022/04/20	0	0.00	0.1	81.50	83.30	-0.1	574	-0.01%
2022/04/18	0	0.00	2	80.60	80.40	-2	579	-0.34%
2022/04/12	0	0.00	1	80.50	80.30	-1	623	-0.16%
2022/04/07	0	0.00	1	83.10	82.80	-1	632	-0.16%
2022/03/31	2	85.40	0	0.00	85.50	2	640	0.31%
2022/03/24	0	83.30	0.1	83.40	83.50	-0.1	653	-0.01%
2022/03/21	0	0.00	0.2	82.40	83.20	-0.2	682	-0.03%
2022/03/17	6	83.43	1	83.30	82.80	5	720	0.69%
2022/03/16	2	81.00	1	82.90	82.40	1	745	0.14%
2022/03/15	0	0.00	3	80.40	80.10	-3	858	-0.35%
2022/03/11	0	0.00	5	80.88	80.70	-5	965	-0.52%
2022/03/09	0.1	80.70	0	0.00	80.50	0.1	1,031	0.01%
2022/03/08	1	81.30	0	0.00	80.40	1	1,069	0.09%
2022/03/02	0.1	83.30	0	0.00	83.10	0.1	1,122	0.01%
2022/02/24	1.1	83.64	0	0.00	82.90	1.1	1,135	0.10%
2022/02/22	6	85.17	0	0.00	85.50	6	1,138	0.53%
2022/02/21	0	85.90	0	0.00	85.90	0	1,139	0.00%
2022/02/18	0	85.20	0	0.00	85.60	0	1,176	0.00%
2022/02/17	0	0.00	5	85.44	85.20	-5	1,183	-0.42%
2022/02/15	3	85.20	1	85.00	85.00	2	1,196	0.17%
2022/02/14	3.1	85.71	1	85.00	85.00	2.1	1,194	0.17%
2022/02/11	2.2	88.04	7	88.83	88.60	-4.8	1,171	-0.41%
2022/02/08	0	0.00	1	90.80	92.40	-1	1,210	-0.08%
2022/02/07	1	89.10	0	0.00	89.00	1	1,246	0.08%
2022/01/26	1	89.10	0	0.00	88.80	1	1,294	0.08%
2022/01/25	7	89.60	3	89.17	88.70	4	1,478	0.27%
2022/01/21	3	89.97	0	0.00	89.90	3	1,572	0.19%
2022/01/20	0	0.00	0.4	91.28	91.10	-0.4	1,607	-0.02%
2022/01/14	1	89.80	3	89.70	90.30	-2	1,670	-0.12%
2022/01/13	0	0.00	3	91.10	91.20	-3	1,716	-0.17%
2022/01/12	1	91.00	0	0.00	90.50	1	1,733	0.06%
2022/01/11	0.3	91.59	0	0.00	91.10	0.3	1,767	0.02%
2022/01/10	4	92.28	1	92.30	92.70	3	1,780	0.17%
2022/01/07	1	92.50	0	0.00	91.90	1	1,785	0.06%
2022/01/05	0	0.00	2	94.85	94.20	-2	1,793	-0.11%
2022/01/04	0	0.00	1	94.70	94.60	-1	1,792	-0.06%
2022/01/03	0	0.00	3	94.30	94.00	-3	1,802	-0.17%
2021/12/30	0	0.00	1	94.40	94.40	-1	1,820	-0.05%
2021/12/29	1	94.70	2	95.15	94.50	-1	1,824	-0.05%
2021/12/28	1	94.80	0	0.00	94.90	1	1,842	0.05%
2021/12/27	0	0.00	1	94.10	94.20	-1	1,850	-0.05%
2021/12/24	3	94.10	0	0.00	93.50	3	1,871	0.16%
2021/12/23	0.1	94.80	2	94.75	94.90	-1.9	1,881	-0.10%
2021/12/21	6	92.90	0	0.00	92.90	6	1,891	0.32%
2021/12/17	2	92.95	0	0.00	93.20	2	1,888	0.11%
2021/12/16	2	93.85	8	94.53	93.60	-6	1,882	-0.32%
2021/12/15	1	93.90	1	94.00	93.90	0	1,882	0.00%
2021/12/14	2	94.90	4	94.38	93.80	-2	1,888	-0.11%
2021/12/13	4	98.28	4	95.95	95.70	0	1,867	0.00%
2021/12/10	2	98.70	1	99.00	98.70	1	1,841	0.05%
2021/12/09	22	101.15	4.2	99.74	99.30	17.8	1,810	0.98%
2021/12/08	3	96.80	12	97.82	100.50	-9	1,687	-0.53%
2021/12/07	0	0.00	4	95.00	94.90	-4	1,605	-0.25%
2021/12/06	0	0.00	1	93.30	93.70	-1	1,585	-0.06%
2021/12/03	3	94.80	0	0.00	94.50	3	1,579	0.19%
2021/12/02	2	94.00	0	0.00	96.00	2	1,524	0.13%
2021/12/01	11	93.79	0	0.00	93.90	11	1,489	0.74%
2021/11/29	6	90.62	0	0.00	91.30	6	1,469	0.41%
2021/11/26	0	0.00	1	92.30	92.30	-1	1,453	-0.07%
2021/11/23	0	0.00	2	93.40	92.90	-2	1,445	-0.14%
2021/11/22	2	94.05	1.4	92.28	94.30	0.6	1,444	0.04%
2021/11/19	0	0.00	1	93.20	92.10	-1	1,443	-0.07%
2021/11/17	2	93.85	1	94.50	93.40	1	1,443	0.07%
2021/11/16	0	0.00	0.1	93.70	93.20	-0.1	1,410	-0.01%
2021/11/15	3	93.13	2	92.50	92.70	1	1,416	0.07%
2021/11/10	1	94.10	1	93.60	93.60	0	1,412	0.00%
2021/11/09	5	93.76	6	93.18	93.40	-1	1,409	-0.07%
2021/11/08	0	0.00	1.1	93.74	92.50	-1.1	1,400	-0.08%
2021/11/05	1	95.00	0	0.00	95.40	1	1,383	0.07%
2021/11/04	0	0.00	2	95.20	95.40	-2	1,376	-0.15%
2021/11/03	3	94.50	2	93.80	95.00	1	1,342	0.08%
2021/11/02	8	94.66	15.2	94.08	95.70	-7.2	1,299	-0.56%
2021/11/01	10	90.00	0	0.00	90.40	10	1,126	0.89%
2021/10/29	0	0.00	0.1	83.00	82.20	-0.1	1,068	-0.01%
2021/10/28	0	0.00	1	82.60	83.10	-1	1,069	-0.09%
2021/10/25	0	0.00	1	79.60	80.60	-1	1,052	-0.09%
2021/10/22	0	0.00	2	80.60	80.50	-2	1,068	-0.19%
2021/10/20	1	81.30	0	0.00	80.50	1	1,064	0.09%
2021/10/19	0	0.00	2	80.90	81.00	-2	1,053	-0.19%
2021/10/18	1	78.70	1	77.50	77.30	0	1,021	0.00%
2021/10/14	2	78.90	6	79.33	79.20	-4	1,040	-0.38%
2021/10/13	1	82.50	0	0.00	82.00	1	1,051	0.10%
2021/10/06	1	82.50	1	82.30	82.30	0	1,264	0.00%
2021/09/30	1	88.40	1	88.20	88.40	0	1,222	0.00%
2021/09/24	0.1	94.00	3	93.20	93.20	-2.9	1,198	-0.24%
2021/09/23	0	0.00	1	93.40	93.10	-1	1,210	-0.08%
2021/09/22	0.4	95.00	0	0.00	93.40	0.4	1,211	0.03%
2021/09/15	0	0.00	1	94.90	96.50	-1	1,216	-0.08%
2021/09/09	1	95.30	0	0.00	95.30	1	1,233	0.08%
2021/09/07	0	98.00	0	0.00	97.20	0	1,240	0.00%
2021/09/06	3	98.30	0	0.00	98.00	3	1,246	0.24%
2021/09/01	0.2	98.00	1	97.00	97.90	-0.8	1,249	-0.06%
2021/08/31	0.2	97.20	12	96.48	96.30	-11.8	1,254	-0.94%
2021/08/30	1	96.40	0	0.00	96.80	1	1,256	0.08%
2021/08/27	2	97.85	1	98.30	97.10	1	1,248	0.08%
2021/08/26	11.2	99.10	0.1	99.00	98.90	11.1	1,232	0.90%
2021/08/24	2	103.75	0	0.00	103.50	2	1,237	0.16%
2021/08/20	0	0.00	1	104.50	104.00	-1	1,235	-0.08%
2021/08/10	1	110.50	1	108.50	109.50	0	1,266	0.00%
2021/08/09	1	110.50	0	0.00	109.00	1	1,280	0.08%
2021/08/06	0	112.00	0	0.00	111.00	0	1,285	0.00%
2021/08/02	0	0.00	1	112.00	112.50	-1	1,362	-0.07%
2021/07/29	0	0.00	1	111.50	112.50	-1	1,438	-0.07%
2021/07/28	1	110.50	0	0.00	108.50	1	1,514	0.07%
2021/07/27	4	111.88	2.2	111.58	112.50	1.8	1,535	0.12%
2021/07/26	1	108.50	0	0.00	108.00	1	1,534	0.07%
2021/07/21	2	107.50	0	0.00	107.50	2	1,544	0.13%
2021/07/20	0.2	108.50	0	0.00	107.50	0.2	1,550	0.01%
2021/07/19	1	108.00	1	108.50	108.50	0	1,580	0.00%
2021/07/16	1	111.50	3	111.83	111.00	-2	1,594	-0.13%
2021/07/15	5	113.50	2	113.50	113.50	3	1,593	0.19%
2021/07/14	10	118.20	5.7	117.81	117.00	4.3	1,586	0.27%
2021/07/13	0	0.00	0.9	114.50	115.50	-0.9	1,496	-0.06%
2021/07/12	1	105.00	0	0.00	105.00	1	1,460	0.07%
2021/07/09	0	0.00	1	105.00	105.00	-1	1,466	-0.07%
2021/07/08	0	0.00	1	105.00	105.00	-1	1,486	-0.07%
2021/07/07	1.2	105.00	0	0.00	104.50	1.2	1,494	0.08%
2021/07/06	0	105.50	0	0.00	105.00	0	1,496	0.00%
2021/07/05	1	106.00	0	0.00	106.00	1	1,505	0.07%
2021/06/30	0	0.00	1	105.50	105.50	-1	1,554	-0.06%
2021/06/16	1	106.00	0	0.00	105.50	1	1,716	0.06%
2021/06/15	2	106.00	1	106.50	106.50	1	1,750	0.06%
2021/06/09	0.2	105.50	0	0.00	105.00	0.2	1,755	0.01%
2021/06/03	0.2	107.00	1	106.00	105.50	-0.8	1,777	-0.05%
2021/06/02	0.2	108.00	0	0.00	106.50	0.2	1,808	0.01%
2021/05/31	0	0.00	5.6	107.05	107.50	-5.6	1,830	-0.30%
2021/05/25	1	106.50	8	106.25	106.50	-7	2,038	-0.34%
2021/05/24	1	103.50	1	103.50	104.00	0	2,032	0.00%
2021/05/21	0.2	104.00	4	103.50	104.00	-3.8	2,036	-0.19%
2021/05/19	0	0.00	12	102.13	103.00	-12	2,056	-0.58%
2021/05/18	4	100.88	3	101.00	101.00	1	2,053	0.05%
2021/05/17	0	0.00	12	99.79	101.00	-12	2,018	-0.59%
2021/05/14	1	101.00	0	0.00	101.50	1	1,995	0.05%
2021/05/13	1	104.00	0	0.00	103.50	1	1,984	0.05%
2021/05/12	2	97.75	5	99.84	100.00	-3	1,974	-0.15%
2021/05/11	2	102.50	2	100.50	103.00	0	1,949	0.00%
2021/05/10	0.2	108.00	1	108.50	107.00	-0.8	1,921	-0.04%
2021/05/07	0	0.00	1	107.00	109.00	-1	1,943	-0.05%
2021/05/06	2	102.25	1	104.50	105.50	1	1,928	0.05%
2021/05/05	4.2	106.97	5	106.10	105.50	-0.8	1,863	-0.04%
2021/05/04	10	117.75	1	116.00	116.00	9	1,771	0.51%
2021/05/03	5.2	120.45	6	121.00	121.50	-0.8	1,744	-0.04%
2021/04/29	0.2	126.68	0	0.00	126.50	0.2	1,714	0.01%
2021/04/28	2	125.00	0	0.00	125.00	2	1,729	0.12%
2021/04/26	3	126.50	1	123.50	127.50	2	1,773	0.11%
2021/04/23	4	122.00	1	124.00	122.50	3	1,783	0.17%
2021/04/22	15	125.43	7	125.29	124.50	8	1,819	0.44%
2021/04/21	3	127.33	0	0.00	127.00	3	1,840	0.16%
2021/04/19	0	0.00	8	127.81	128.00	-8	1,861	-0.43%
2021/04/16	6	129.00	0	0.00	129.00	6	1,852	0.32%
2021/04/15	0	0.00	1	131.00	131.00	-1	1,829	-0.05%
2021/04/14	2	130.25	0	0.00	131.00	2	1,864	0.11%
2021/04/13	2	132.00	5	132.40	131.50	-3	1,889	-0.16%
2021/04/09	1	134.00	1	133.50	133.50	0	1,895	0.00%
2021/04/08	0	0.00	5	133.30	134.00	-5	1,888	-0.26%
2021/04/07	4	133.13	0	0.00	133.50	4	1,876	0.21%
2021/04/06	3	133.83	0	0.00	133.50	3	1,849	0.16%
2021/04/01	1	133.00	2	133.25	133.00	-1	1,848	-0.05%
2021/03/30	0.1	135.00	2	135.00	134.50	-1.9	1,863	-0.10%
2021/03/29	0	0.00	2	134.25	134.00	-2	1,866	-0.11%
2021/03/25	6	132.17	0	0.00	131.50	6	1,877	0.32%
2021/03/24	2	131.75	0	0.00	132.00	2	1,879	0.11%
2021/03/23	16	132.16	4	132.63	131.50	12	1,865	0.64%
2021/03/22	7	133.14	0	0.00	132.50	7	1,862	0.38%
2021/03/19	1	133.00	0	0.00	133.00	1	1,858	0.05%
2021/03/18	0	0.00	3	137.00	138.50	-3	1,841	-0.16%
2021/03/17	1	136.00	50	135.40	135.00	-49	1,852	-2.65%
2021/03/16	3	134.67	0	0.00	135.50	3	1,874	0.16%
2021/03/12	5	133.00	0	0.00	133.00	5	1,956	0.26%
2021/03/11	1	133.50	1	133.00	133.00	0	2,068	0.00%
2021/03/10	10	133.00	10	132.50	133.00	0	2,077	0.00%
2021/03/09	21	132.50	21	132.50	132.50	0	2,161	0.00%
2021/03/08	4	133.13	0	0.00	133.00	4	2,181	0.18%
2021/03/05	0	0.00	1	135.00	135.00	-1	2,216	-0.05%
2021/03/04	7	136.00	0	0.00	136.00	7	2,226	0.31%
2021/03/03	5	139.50	0	0.00	139.00	5	2,203	0.23%
2021/03/02	0	0.00	0.1	136.50	137.00	-0.1	2,131	0.00%
2021/02/26	0	0.00	2	136.50	137.00	-2	2,103	-0.10%
2021/02/25	2	133.00	4	133.50	133.00	-2	2,066	-0.10%
2021/02/24	10	136.50	1	136.50	136.00	9	2,045	0.44%
2021/02/23	40	136.00	1	135.50	136.50	39	2,067	1.89%
2021/02/17	1.2	132.57	0	0.00	132.50	1.2	2,113	0.05%
2021/02/05	1	131.00	0	0.00	131.50	1	2,115	0.05%
2021/02/03	1	131.00	2	132.50	132.50	-1	2,129	-0.05%
2021/02/02	3	133.83	0	0.00	133.00	3	2,120	0.14%
2021/01/29	2	136.50	2	136.00	135.50	0	2,145	0.00%
2021/01/28	0	0.00	1	134.00	133.50	-1	2,137	-0.05%
2021/01/27	0	0.00	1	134.50	134.50	-1	2,153	-0.05%
2021/01/26	2	136.75	2	136.50	135.50	0	2,169	0.00%
2021/01/25	1	136.50	5	136.20	137.00	-4	2,213	-0.18%
2021/01/22	2	133.75	1	134.00	134.50	1	2,303	0.04%
2021/01/21	3	134.33	0	0.00	133.50	3	2,314	0.13%
2021/01/20	1	134.00	1	134.50	134.50	0	2,321	0.00%
2021/01/19	3	136.33	3	136.50	137.00	0	2,306	0.00%
2021/01/18	5	137.40	13	135.69	139.50	-8	2,288	-0.35%
2021/01/15	16	136.88	0	0.00	136.00	16	2,248	0.71%
2021/01/14	7	139.79	1	139.50	140.00	6	2,191	0.27%
2021/01/13	1	142.50	0	0.00	142.50	1	2,213	0.05%
2021/01/12	9	144.61	2	141.56	142.50	7	2,195	0.32%
2021/01/08	0	148.00	0	0.00	147.50	0	2,221	0.00%
2021/01/07	9	149.67	3	149.00	149.00	6	2,203	0.27%
2021/01/06	3	149.33	2	149.00	149.00	1	2,173	0.05%
2021/01/04	0	0.00	1	148.00	148.00	-1	2,206	-0.05%
2020/12/31	1.1	147.00	16	146.50	146.50	-14.9	2,276	-0.65%
2020/12/29	3	147.50	1	147.50	147.50	2	2,329	0.09%
2020/12/25	1	146.50	0	0.00	147.50	1	2,343	0.04%
2020/12/24	1	148.00	2	148.50	146.50	-1	2,344	-0.04%
2020/12/23	3	147.33	0	0.00	148.00	3	2,321	0.13%
2020/12/22	2	145.50	1	146.00	147.00	1	2,329	0.04%
2020/12/21	4	148.25	7	148.00	147.00	-3	2,358	-0.13%
2020/12/16	1	149.00	5	149.10	150.00	-4	2,341	-0.17%
2020/12/15	2	148.25	2	148.00	147.00	0	2,323	0.00%
2020/12/14	1	151.50	2	151.00	150.50	-1	2,306	-0.04%
2020/12/11	2	150.50	7	149.21	150.50	-5	2,306	-0.22%
2020/12/10	1	149.50	0	0.00	149.00	1	2,271	0.04%
2020/12/09	1	151.00	4	151.63	151.00	-3	2,279	-0.13%
2020/12/08	2	151.00	1	152.00	149.50	1	2,258	0.04%
2020/12/07	0	0.00	10	151.25	152.00	-10	2,224	-0.45%
2020/12/04	3	145.83	0	0.00	146.00	3	2,121	0.14%
2020/12/03	5	145.40	13	145.46	146.50	-8	2,129	-0.38%
2020/12/02	4	144.38	1	144.50	144.00	3	2,091	0.14%
2020/12/01	15	144.57	4	145.38	145.50	11	2,103	0.52%
2020/11/27	0	0.00	1	140.02	140.50	-1	2,168	-0.05%
2020/11/26	0	0.00	3	139.67	139.50	-3	2,215	-0.14%
2020/11/25	0.1	140.00	6	140.50	140.00	-5.9	2,231	-0.26%
2020/11/24	2	140.25	2	141.25	140.50	0	2,254	0.00%
2020/11/23	2	141.75	0	0.00	141.50	2	2,278	0.09%
2020/11/20	2	141.50	0	0.00	141.00	2	2,321	0.09%
2020/11/18	3	143.17	5	144.50	144.00	-2	2,360	-0.08%
2020/11/17	1	141.50	1	142.00	141.50	0	2,349	0.00%
2020/11/16	1	142.00	2	142.25	141.00	-1	2,467	-0.04%
2020/11/10	0	0.00	3	140.33	140.00	-3	2,619	-0.11%
2020/11/09	2	141.00	0	0.00	141.00	2	2,641	0.08%
2020/11/06	2	140.50	0	0.00	140.50	2	2,657	0.08%
2020/11/05	12	139.50	2	137.50	140.50	10	2,682	0.37%
2020/11/04	2	138.25	0	0.00	139.50	2	2,709	0.07%
2020/11/03	1	139.00	0	0.00	139.00	1	2,749	0.04%
2020/11/02	4	139.75	2	139.00	138.00	2	2,834	0.07%
2020/10/30	11	141.23	5	140.60	141.00	6	2,889	0.21%
2020/10/29	1	144.50	1	145.00	145.00	0	3,050	0.00%
2020/10/28	1	147.50	3	149.17	147.50	-2	3,223	-0.06%
2020/10/27	1	150.00	0	0.00	150.00	1	3,302	0.03%
2020/10/26	7	149.29	2	149.50	149.00	5	3,469	0.14%
2020/10/23	0	0.00	2	152.00	152.00	-2	3,483	-0.06%
2020/10/21	14	153.93	18	154.17	153.00	-4	3,610	-0.11%
2020/10/20	1	150.00	1	150.00	151.00	0	3,613	0.00%
2020/10/19	1	154.00	3	153.33	152.00	-2	3,835	-0.05%
2020/10/16	3	153.83	4	151.13	153.00	-1	4,016	-0.02%
2020/10/15	2	150.00	2	150.25	149.50	0	3,995	0.00%
2020/10/14	0	151.00	5	152.00	151.00	-5	4,138	-0.12%
2020/10/13	8	151.56	0	0.00	152.00	8	4,187	0.19%
2020/10/12	3	152.00	1	154.00	151.00	2	4,179	0.05%
2020/10/08	5	148.50	1	150.00	148.50	4	4,120	0.10%
2020/10/07	2	152.75	1	154.00	154.50	1	4,067	0.02%
2020/10/06	5	153.80	0	0.00	153.50	5	4,058	0.12%
2020/09/29	0	0.00	2	147.25	146.50	-2	4,098	-0.05%
2020/09/28	1	144.50	0	0.00	145.00	1	4,133	0.02%
2020/09/24	3	146.50	1	144.50	144.00	2	4,174	0.05%
2020/09/22	0	0.00	2	153.00	151.00	-2	4,276	-0.05%
2020/09/17	1	156.50	0	0.00	156.50	1	4,348	0.02%
2020/09/16	1	156.50	0	0.00	156.50	1	4,366	0.02%
2020/09/14	1	156.00	0	0.00	156.00	1	4,406	0.02%
2020/09/11	0	0.00	2	152.00	152.00	-2	4,392	-0.05%
2020/09/09	3	154.00	2	152.00	154.00	1	4,403	0.02%
2020/09/07	1	149.50	0	0.00	149.50	1	4,410	0.02%
2020/09/04	1	155.00	1	155.00	154.50	0	4,422	0.00%
2020/09/03	0	0.00	1	157.00	156.50	-1	4,455	-0.02%
2020/09/02	3	153.00	4	154.13	153.50	-1	4,381	-0.02%
2020/09/01	2	149.00	3	149.50	149.50	-1	4,363	-0.02%
2020/08/31	0	0.00	3	159.00	154.00	-3	4,329	-0.07%
2020/08/28	4	157.50	0	0.00	158.00	4	4,329	0.09%
2020/08/27	1	158.00	3	157.00	156.50	-2	4,325	-0.05%
2020/08/26	5.3	164.91	6	165.33	165.00	-0.7	4,308	-0.02%
2020/08/25	0	0.00	2	164.75	165.00	-2	4,266	-0.05%
2020/08/21	1	157.00	1	158.50	158.50	0	4,244	0.00%
2020/08/20	9	155.83	2	155.00	155.50	7	4,228	0.17%
2020/08/19	3	167.17	9	168.61	166.50	-6	4,148	-0.14%
2020/08/18	6	164.33	35	164.93	165.50	-29	4,039	-0.72%
2020/08/17	2	165.25	20	165.00	165.50	-18	4,029	-0.45%
2020/08/14	0	0.00	2.3	166.67	166.00	-2.3	4,031	-0.06%
2020/08/13	1	165.50	13	164.73	165.50	-12	4,012	-0.30%
2020/08/12	0	0.00	2	165.50	165.00	-2	3,988	-0.05%
2020/08/11	0	0.00	21	164.36	165.00	-21	3,984	-0.53%
2020/08/10	3	162.50	0	0.00	162.50	3	3,967	0.08%
2020/08/07	1	165.50	30	166.03	167.00	-29	3,969	-0.73%
2020/08/06	18	166.42	22	168.18	164.50	-4	3,908	-0.10%
2020/08/05	4	170.13	7	169.79	169.00	-3	3,813	-0.08%
2020/08/04	15	166.20	15.1	167.30	168.00	-0.1	3,723	0.00%
2020/08/03	26	164.06	13	163.58	160.50	13	3,475	0.37%
2020/07/31	7	158.86	8	158.06	159.00	-1	3,292	-0.03%
2020/07/30	35	156.73	22	156.64	158.00	13	3,217	0.40%
2020/07/29	13	149.81	2	150.50	151.00	11	3,103	0.35%
2020/07/28	14	151.89	9	149.50	148.50	5	3,116	0.16%
2020/07/27	5	151.30	6	151.92	152.00	-1	3,106	-0.03%
2020/07/24	4	150.13	32	152.22	151.00	-28	3,080	-0.91%
2020/07/23	17	152.18	12	152.04	153.00	5	3,019	0.17%
2020/07/22	21	147.69	155	145.66	148.00	-134	2,821	-4.75%	大賣/鉅額交易
2020/07/21	6	142.00	23	141.70	142.50	-17	2,631	-0.65%
2020/07/20	5	143.60	18	141.72	141.00	-13	2,614	-0.50%
2020/07/17	0	0.00	1	142.00	141.50	-1	2,484	-0.04%
2020/07/16	1	138.50	0	0.00	138.00	1	2,480	0.04%
2020/07/15	14	138.36	4	138.50	138.00	10	2,488	0.40%
2020/07/14	132	138.08	0	0.00	137.50	132	2,536	5.20%	大買/鉅額交易
2020/07/13	0	0.00	1	139.00	140.00	-1	2,517	-0.04%
2020/07/10	0	0.00	4	138.25	138.00	-4	2,537	-0.16%
2020/07/09	5	141.30	1	140.50	140.00	4	2,535	0.16%
2020/07/08	2	140.75	3	140.67	140.00	-1	2,518	-0.04%
2020/07/07	2	140.75	4	140.63	140.00	-2	2,508	-0.08%
2020/07/06	7.1	142.79	2	143.00	142.00	5.1	2,515	0.20%
2020/07/03	1	142.50	0	0.00	142.50	1	2,514	0.04%
2020/07/02	3	143.17	0	0.00	143.50	3	2,536	0.12%
2020/07/01	8	142.88	19	144.26	142.50	-11	2,496	-0.44%
2020/06/30	0	0.00	3	138.67	139.50	-3	2,405	-0.12%
2020/06/29	0	0.00	4	136.88	137.00	-4	2,396	-0.17%
2020/06/24	10	137.60	4	136.88	137.50	6	2,377	0.25%
2020/06/23	5	135.80	9	136.00	135.50	-4	2,387	-0.17%
2020/06/22	5	136.20	0	0.00	135.50	5	2,390	0.21%
2020/06/19	11.3	138.74	10	139.30	136.50	1.3	2,416	0.05%
2020/06/18	1	136.00	0	0.00	137.00	1	2,400	0.04%
2020/06/17	0	0.00	2	138.00	136.50	-2	2,399	-0.08%
2020/06/16	1	136.50	0	0.00	137.00	1	2,425	0.04%
2020/06/15	5	135.90	0	0.00	135.50	5	2,506	0.20%
2020/06/12	8	137.50	26	136.60	137.50	-18	2,537	-0.71%
2020/06/11	5	141.40	16	140.50	140.50	-11	2,568	-0.43%
2020/06/10	19	140.47	4	141.38	142.00	15	2,557	0.59%
2020/06/09	2	139.00	1.1	138.05	138.00	0.9	2,564	0.04%
2020/06/08	6	137.92	4	138.25	137.00	2	2,645	0.08%
2020/06/05	0	0.00	15	137.93	139.00	-15	2,632	-0.57%
2020/06/04	3	136.67	0	0.00	137.00	3	2,656	0.11%
2020/06/03	16	137.78	3	137.67	137.00	13	2,656	0.49%
2020/06/02	3	138.00	9	138.44	138.00	-6	2,647	-0.23%
2020/06/01	0	0.00	1	137.00	137.00	-1	2,645	-0.04%
2020/05/29	7	135.71	1	136.00	135.50	6	2,691	0.22%
2020/05/28	3	135.50	15	135.37	135.00	-12	2,727	-0.44%
2020/05/27	7.3	134.18	1	133.00	134.50	6.3	2,722	0.23%
2020/05/26	8	135.00	2	135.75	134.00	6	2,750	0.22%
2020/05/25	6	131.08	1	132.50	133.50	5	2,717	0.18%
2020/05/22	1	131.50	2	131.75	130.00	-1	2,725	-0.04%
2020/05/21	0	0.00	9	131.00	131.50	-9	2,733	-0.33%
2020/05/20	3	128.50	2	130.00	128.50	1	2,729	0.04%
2020/05/19	3	130.00	0	0.00	129.50	3	2,756	0.11%
2020/05/18	1	129.00	0	0.00	129.00	1	2,771	0.04%
2020/05/15	8	132.94	5	133.60	131.50	3	2,762	0.11%
2020/05/14	11	135.00	2	135.00	134.50	9	2,752	0.33%
2020/05/13	4	132.63	5	132.80	133.50	-1	2,758	-0.04%
2020/05/12	5	131.80	3	131.67	132.50	2	2,799	0.07%
2020/05/11	10	132.95	3	133.00	132.50	7	2,901	0.24%
2020/05/08	7	133.71	4	133.50	133.50	3	2,906	0.10%
2020/05/07	7	132.86	10	132.50	132.00	-3	2,955	-0.10%
2020/05/06	12	132.08	2	132.25	131.50	10	2,983	0.34%
2020/05/05	4	133.00	3	133.83	133.00	1	3,037	0.03%
2020/05/04	10	136.55	5	135.00	135.00	5	3,062	0.16%
2020/04/30	13	140.15	6	139.42	140.00	7	3,066	0.23%
2020/04/29	2	136.50	29	136.72	136.50	-27	3,068	-0.88%
2020/04/28	3	134.83	2	136.00	136.00	1	3,112	0.03%
2020/04/27	40	134.18	3	134.00	135.00	37	3,215	1.15%
2020/04/24	5.2	133.33	1	133.50	133.00	4.2	3,205	0.13%
2020/04/23	7	133.07	2	133.25	133.00	5	3,218	0.16%
2020/04/22	2	131.75	0.1	135.00	132.50	2	3,245	0.06%
2020/04/21	15	132.87	3	133.00	133.00	12	3,283	0.37%
2020/04/20	1	131.00	1	132.00	132.00	0	3,275	0.00%
2020/04/17	16	134.88	15	134.83	132.00	1	3,335	0.03%
2020/04/16	1	132.50	0	0.00	134.00	1	3,301	0.03%
2020/04/15	4	132.50	5	133.00	132.50	-1	3,321	-0.03%
2020/04/14	12	130.54	3	131.00	131.50	9	3,328	0.27%
2020/04/13	5	129.00	1	128.50	128.50	4	3,401	0.12%
2020/04/10	2	129.75	2	129.25	130.00	0	3,442	0.00%
2020/04/09	3	130.50	2	131.50	128.50	1	3,486	0.03%
2020/04/08	3	131.00	19	131.79	131.50	-16	3,495	-0.46%
2020/04/07	14	129.46	14	129.86	130.50	0	3,505	0.00%
2020/04/06	5	123.80	2	125.25	125.50	3	3,507	0.09%
2020/04/01	2	123.50	3	124.50	123.50	-1	3,544	-0.03%
2020/03/31	3	124.83	11	124.14	124.50	-8	3,562	-0.22%
2020/03/30	5	121.80	2	121.50	124.50	3	3,616	0.08%
2020/03/27	8	123.50	1	124.00	121.50	7	3,639	0.19%
2020/03/26	1	122.00	2	122.25	122.50	-1	3,685	-0.03%
2020/03/25	8	122.25	3	123.33	123.00	5	3,807	0.13%
2020/03/24	2	119.50	0	0.00	117.00	2	3,970	0.05%
2020/03/23	1	115.50	0	0.00	115.00	1	4,016	0.02%
2020/03/20	2	122.00	2	122.50	121.50	0	4,295	0.00%
2020/03/19	3	118.67	2	114.25	114.00	1	4,308	0.02%
2020/03/17	1	124.00	3	125.33	126.00	-2	4,300	-0.05%
2020/03/16	4	128.75	1	126.00	125.00	3	4,279	0.07%
2020/03/13	8	123.06	5	119.80	129.00	3	4,245	0.07%
2020/03/12	6	132.25	11	127.95	128.50	-5	4,188	-0.12%
2020/03/09	1.1	138.98	1	139.00	138.50	0.1	4,190	0.00%
2020/03/06	0	0.00	1	139.00	141.50	-1	4,197	-0.02%
2020/03/05	1	141.00	6	141.00	141.00	-5	4,219	-0.12%
2020/03/04	6	139.17	0.1	140.00	139.00	5.9	4,257	0.14%
2020/03/03	3	142.50	0	0.00	144.00	3	4,304	0.07%
2020/03/02	4	140.63	10	140.10	141.50	-6	4,371	-0.14%
2020/02/27	3	140.83	0	0.00	140.50	3	4,406	0.07%
2020/02/26	9	144.00	3	144.00	143.50	6	4,465	0.13%
2020/02/25	1	144.00	0	0.00	143.00	1	4,481	0.02%
2020/02/24	1	144.50	0	0.00	144.50	1	4,553	0.02%
2020/02/21	3	145.67	1	146.00	146.00	2	4,649	0.04%
2020/02/20	3	147.33	0	0.00	147.00	3	4,654	0.06%
2020/02/19	1	148.50	2	148.75	148.50	-1	4,674	-0.02%
2020/02/17	2	147.50	0	0.00	148.00	2	4,665	0.04%
2020/02/14	2	150.25	4	149.88	149.00	-2	4,643	-0.04%
2020/02/13	2	150.50	0	0.00	149.50	2	4,591	0.04%
2020/02/12	11	148.91	9	148.00	150.00	2	4,558	0.04%
2020/02/11	6	143.00	1	143.50	143.50	5	4,473	0.11%
2020/02/10	2	141.50	0	0.00	141.50	2	4,505	0.04%
2020/02/07	1.1	145.50	38	144.67	145.00	-36.9	4,528	-0.81%
2020/02/06	2	145.50	3	146.50	146.00	-1	4,504	-0.02%
2020/02/05	8	144.25	3	146.00	144.00	5	4,453	0.11%
2020/02/04	11	145.45	4	145.38	147.00	7	4,419	0.16%
2020/02/03	9	140.28	16	141.31	142.00	-7	4,421	-0.16%
2020/01/31	4	147.75	5	147.60	148.00	-1	4,413	-0.02%
2020/01/30	12	149.33	8	149.81	148.50	4	4,451	0.09%
2020/01/20	2	165.00	2	165.75	165.00	0	4,441	0.00%
2020/01/17	1	166.00	1	165.00	166.00	0	4,592	0.00%
2020/01/16	1	165.50	0	0.00	166.00	1	4,596	0.02%
2020/01/15	5	163.60	0	0.00	162.50	5	4,575	0.11%
2020/01/14	4	165.75	1	166.50	166.50	3	4,559	0.07%
2020/01/13	25	164.58	0	0.00	166.50	25	4,551	0.55%
2020/01/10	2	162.75	1	163.00	163.00	1	4,519	0.02%
2020/01/09	3	163.83	1	164.00	163.00	2	4,534	0.04%
2020/01/08	6	162.25	2	163.25	162.00	4	4,564	0.09%
2020/01/07	7	160.21	6	163.08	162.00	1	4,540	0.02%
2020/01/06	9	168.72	6	167.00	167.00	3	4,472	0.07%
2020/01/03	4	168.75	5	169.50	171.00	-1	4,451	-0.02%
2020/01/02	2	168.25	2	169.25	169.00	0	4,438	0.00%
2019/12/31	4.1	168.62	7	169.86	167.50	-2.9	4,462	-0.06%
2019/12/30	4	169.50	2	168.75	169.00	2	4,460	0.04%
2019/12/27	1	171.50	26	171.87	171.50	-25	4,469	-0.56%
2019/12/26	1	171.50	2	173.25	170.50	-1	4,551	-0.02%
2019/12/25	13	174.50	2	175.00	172.50	11	4,633	0.24%
2019/12/24	3	171.67	16	171.72	172.00	-13	4,595	-0.28%
2019/12/23	7	172.14	5	170.80	172.00	2	4,569	0.04%
2019/12/20	5	174.50	10.1	172.85	173.00	-5.1	4,525	-0.11%
2019/12/19	27	170.57	19	170.68	171.00	8	4,454	0.18%
2019/12/18	20	167.03	12	167.08	166.50	8	4,391	0.18%
2019/12/17	29	165.33	51.1	165.79	167.50	-22.1	4,344	-0.51%
2019/12/16	9	160.50	19	160.42	160.00	-10	4,054	-0.25%
2019/12/13	1	158.00	4	158.50	158.50	-3	4,006	-0.07%
2019/12/12	1	159.50	1	158.00	156.00	0	3,966	0.00%
2019/12/11	2	158.25	4	157.50	158.50	-2	3,894	-0.05%
2019/12/10	0	0.00	3	157.33	156.50	-3	3,917	-0.08%
2019/12/09	3	156.50	4	156.38	156.00	-1	3,926	-0.03%
2019/12/06	8	155.75	1	156.50	155.50	7	3,931	0.18%
2019/12/05	6	156.67	4	158.38	158.00	2	3,886	0.05%
2019/12/04	5	154.50	0	0.00	154.00	5	3,828	0.13%
2019/12/03	8	156.38	12	156.13	155.00	-4	3,830	-0.10%
2019/12/02	2	156.00	3	153.50	156.00	-1	3,828	-0.03%
2019/11/29	1	156.50	1	156.50	156.50	0	3,899	0.00%
2019/11/28	1	158.50	31	158.98	159.00	-30	3,864	-0.78%
2019/11/27	13	157.42	7	156.50	157.50	6	3,799	0.16%
2019/11/26	6	155.08	4.5	155.12	154.50	1.6	3,691	0.04%
2019/11/25	3	153.67	12	152.96	154.50	-9	3,633	-0.25%
2019/11/22	9	152.06	3	152.67	151.50	6	3,550	0.17%
2019/11/21	8	151.44	8	152.25	152.50	0	3,551	0.00%
2019/11/20	19.1	150.48	66	150.56	151.00	-46.9	3,475	-1.35%
2019/11/19	1	147.50	0	0.00	148.00	1	3,437	0.03%
2019/11/18	53	148.50	22	145.18	147.50	31	3,480	0.89%
2019/11/15	3	144.33	1	145.00	144.00	2	3,472	0.06%
2019/11/14	1	145.00	0	0.00	145.00	1	3,481	0.03%
2019/11/13	0	0.00	3	146.00	146.00	-3	3,511	-0.09%
2019/11/12	2	145.00	0	0.00	145.00	2	3,536	0.06%
2019/11/11	3	144.00	0	0.00	144.00	3	3,574	0.08%
2019/11/08	24	146.54	2	146.50	146.50	22	3,583	0.61%
2019/11/07	11	144.27	2	144.75	144.50	9	3,578	0.25%
2019/11/06	5	147.20	33	149.05	147.00	-28	3,553	-0.79%
2019/11/05	35	150.99	1	151.00	150.50	34	3,512	0.97%
2019/11/04	0	0.00	0.3	151.00	151.00	-0.3	3,572	-0.01%
2019/11/01	20	149.88	3	149.83	150.00	17	3,582	0.47%
2019/10/31	13	150.04	0	0.00	149.00	13	3,609	0.36%
2019/10/30	8	151.81	4	151.38	150.50	4	3,638	0.11%
2019/10/29	5	152.10	1	153.00	151.50	4	3,674	0.11%
2019/10/28	17	154.79	0	0.00	153.00	17	3,776	0.45%
2019/10/25	15	159.90	13	159.00	158.00	2	3,830	0.05%
2019/10/24	1	155.00	1	156.50	156.50	0	3,776	0.00%
2019/10/23	0	0.00	3	155.50	154.50	-3	3,856	-0.08%
2019/10/22	0	0.00	4	156.00	155.50	-4	3,919	-0.10%
2019/10/18	2	153.00	2	153.25	152.00	0	4,014	0.00%
2019/10/17	16	154.94	1	155.00	154.50	15	4,022	0.37%
2019/10/16	2	153.25	1	154.00	154.50	1	4,019	0.02%
2019/10/15	0	0.00	2	151.25	151.00	-2	4,005	-0.05%
2019/10/14	2	152.75	0.6	152.50	152.50	1.5	4,067	0.04%
2019/10/09	2	150.50	2	152.00	150.00	0	4,158	0.00%
2019/10/08	2	154.50	3	154.67	151.00	-1	4,181	-0.02%
2019/10/07	6	155.33	3	155.17	154.50	3	4,230	0.07%
2019/10/04	3	158.67	4	159.00	158.50	-1	4,199	-0.02%
2019/10/03	6	158.92	2	160.25	159.00	4	4,224	0.09%
2019/10/02	16	159.00	9	159.67	161.50	7	4,248	0.16%
2019/10/01	11	156.27	13	157.85	157.50	-2	4,173	-0.05%
2019/09/27	2	151.75	1	152.50	152.00	1	4,136	0.02%
2019/09/26	0	0.00	1	154.00	154.00	-1	4,178	-0.02%
2019/09/24	15	157.33	10	156.00	155.00	5	4,350	0.11%
2019/09/23	13	155.15	7	155.43	156.50	6	4,325	0.14%
2019/09/20	0	0.00	6	151.00	151.00	-6	4,184	-0.14%
2019/09/19	1	150.50	0	0.00	148.50	1	4,165	0.02%
2019/09/17	2	150.75	3	150.00	150.00	-1	4,203	-0.02%
2019/09/16	4	150.25	2	150.50	150.00	2	4,243	0.05%
2019/09/12	4	151.50	8	151.69	151.50	-4	4,281	-0.09%
2019/09/11	1	148.00	2	148.25	148.50	-1	4,287	-0.02%
2019/09/10	6	146.00	0	0.00	146.00	6	4,291	0.14%
2019/09/09	6	148.50	0	0.00	148.50	6	4,287	0.14%
2019/09/06	2	150.75	0	0.00	150.50	2	4,271	0.05%
2019/09/03	0	0.00	2	150.25	150.00	-2	4,316	-0.05%
2019/08/30	4	146.50	0	0.00	146.00	4	4,340	0.09%
2019/08/29	0	0.00	1	143.50	144.00	-1	4,329	-0.02%
2019/08/28	0	0.00	3	142.00	143.50	-3	4,331	-0.07%
2019/08/27	1	141.00	1	142.00	141.00	0	4,340	0.00%
2019/08/26	1	141.50	2	142.00	141.50	-1	4,394	-0.02%
2019/08/23	1	145.50	0	0.00	145.50	1	4,401	0.02%
2019/08/22	2	146.50	0	0.00	146.50	2	4,420	0.05%
2019/08/21	2	152.50	1	153.00	152.50	1	4,442	0.02%
2019/08/20	3	151.50	1	152.50	153.00	2	4,427	0.05%
2019/08/19	2	150.00	0	0.00	149.50	2	4,414	0.05%
2019/08/16	3	152.00	0	0.00	149.00	3	4,409	0.07%
2019/08/15	1	146.00	3	150.50	151.00	-2	4,401	-0.05%
2019/08/14	2	151.75	0	0.00	149.00	2	4,414	0.05%
2019/08/13	0	0.00	1	150.50	149.50	-1	4,445	-0.02%
2019/08/12	2	149.50	0	0.00	149.00	2	4,488	0.04%
2019/08/08	8	149.88	3	149.50	149.50	5	4,498	0.11%
2019/08/06	7	146.79	10	147.90	151.00	-3	4,528	-0.07%
2019/08/05	5	148.80	4	148.63	148.00	1	4,496	0.02%
2019/08/02	4	148.75	12	147.83	151.00	-8	4,551	-0.18%
2019/08/01	4	150.50	3	153.00	151.00	1	4,521	0.02%
2019/07/31	1	149.00	0	0.00	151.00	1	4,476	0.02%
2019/07/30	8	152.25	12	150.54	150.50	-4	4,413	-0.09%
2019/07/29	17	159.09	4	158.88	158.00	13	4,278	0.30%
2019/07/25	2	161.25	5	162.00	164.00	-3	4,137	-0.07%
2019/07/24	2	158.00	0	0.00	157.50	2	4,177	0.05%
2019/07/23	4.1	160.10	0	0.00	158.00	4.1	4,322	0.09%
2019/07/22	2	158.00	1	157.50	158.50	1	4,468	0.02%
2019/07/19	4	163.38	1	164.00	161.50	3	4,506	0.07%
2019/07/18	0	0.00	13	165.85	162.00	-13	4,854	-0.27%
2019/07/17	0	0.00	1	167.00	165.50	-1	5,077	-0.02%
2019/07/16	6	168.08	17	167.18	167.00	-11	5,062	-0.22%
2019/07/15	1	165.00	45	165.07	165.50	-44	4,997	-0.88%
2019/07/12	3	167.33	3	167.33	166.50	0	4,924	0.00%
2019/07/11	57	166.11	14	166.32	166.00	43	4,871	0.88%
2019/07/10	2	162.75	0	0.00	162.00	2	4,792	0.04%
2019/07/09	4	164.00	20	162.50	161.50	-16	4,754	-0.34%
2019/07/08	42	169.98	51	166.99	166.00	-9	4,716	-0.19%
2019/07/05	23	172.26	3	171.67	170.00	20	4,653	0.43%
2019/07/04	46	172.45	45	174.58	172.00	1	4,618	0.02%
2019/07/03	44	174.36	1	176.50	172.00	43	4,577	0.94%
2019/07/02	0	0.00	3	181.00	178.00	-3	4,550	-0.07%
2019/07/01	63	174.42	81	177.88	182.00	-18	4,547	-0.40%
2019/06/28	3	172.17	2	171.50	169.00	1	4,385	0.02%
2019/06/27	1	171.00	1	170.50	170.50	0	4,342	0.00%
2019/06/26	28	167.79	24	169.52	170.00	4	4,343	0.09%
2019/06/25	2	166.50	1	168.50	166.50	1	4,342	0.02%
2019/06/24	1	169.00	0	0.00	169.00	1	4,326	0.02%
2019/06/21	0	0.00	4	173.38	171.00	-4	4,333	-0.09%
2019/06/20	3	172.00	0	0.00	172.00	3	4,351	0.07%
2019/06/19	2	168.50	5	169.30	170.50	-3	4,407	-0.07%
2019/06/13	5	166.20	2	166.00	164.50	3	4,466	0.07%
2019/06/12	6	165.67	1	166.50	165.50	5	4,464	0.11%
2019/06/11	1	165.00	1	164.50	163.00	0	4,528	0.00%
2019/06/10	6	165.33	1	164.00	163.50	5	4,536	0.11%
2019/06/06	4.1	161.12	15	161.37	161.50	-10.9	4,572	-0.24%
2019/06/05	0	0.00	1	159.50	157.00	-1	4,506	-0.02%
2019/06/04	1	156.00	0	156.50	156.00	1	4,536	0.02%
2019/06/03	1	156.00	0	0.00	155.00	1	4,578	0.02%
2019/05/31	21.1	158.17	12	160.38	157.50	9.1	4,701	0.19%
2019/05/30	0.1	153.00	0	0.00	152.00	0.1	4,801	0.00%
2019/05/29	5	153.50	6	154.33	155.00	-1	5,145	-0.02%
2019/05/28	48	152.07	45	152.40	153.00	3	5,158	0.06%
2019/05/27	1	156.50	2	156.75	156.00	-1	5,116	-0.02%
2019/05/24	10	163.75	10	162.25	161.50	0	5,151	0.00%
2019/05/23	12	159.83	10	156.75	159.50	2	5,163	0.04%
2019/05/20	2	155.50	12	157.42	161.00	-10	5,251	-0.19%
2019/05/17	13	163.23	8	167.25	161.50	5	5,189	0.10%
2019/05/16	1	168.51	3	170.50	168.00	-2	5,146	-0.04%
2019/05/15	32	171.00	30.1	169.45	172.50	1.9	5,132	0.04%
2019/05/14	1	166.00	1	167.50	168.50	0	5,177	0.00%
2019/05/13	14	169.36	0	0.00	169.50	14	5,183	0.27%
2019/05/10	2	176.75	2	177.50	172.50	0	5,189	0.00%
2019/05/09	3	177.33	0	0.00	176.50	3	5,159	0.06%
2019/05/08	0	0.00	1	181.00	180.00	-1	5,158	-0.02%
2019/05/07	10	179.00	12	180.50	181.00	-2	5,184	-0.04%
2019/05/06	2	178.00	1	180.00	176.00	1	5,217	0.02%
2019/05/03	20	179.50	20	181.50	183.50	0	5,224	0.00%
2019/05/02	71	180.99	69	180.24	183.00	2	5,247	0.04%
2019/04/30	142	175.17	142	174.58	178.00	0	5,211	0.00%	大買/大賣/
2019/04/29	62	170.89	54	170.31	170.00	8	5,148	0.16%
2019/04/26	50	184.80	40	183.28	181.00	10	4,975	0.20%
2019/04/25	5	195.00	5	195.20	191.50	0	4,849	0.00%
2019/04/24	23	194.17	33	192.20	194.50	-10	4,765	-0.21%
2019/04/23	14	182.14	20	180.35	180.50	-6	4,426	-0.14%
2019/04/22	6	175.75	5	173.90	174.00	1	4,222	0.02%
2019/04/19	1	172.50	1	172.50	172.00	0	4,321	0.00%
2019/04/18	5	174.50	2	174.00	172.00	3	4,401	0.07%
2019/04/16	4	172.00	1	170.50	173.00	3	4,454	0.07%
2019/04/15	1	171.00	1	170.50	170.50	0	4,474	0.00%
2019/04/12	0	0.00	1	172.50	170.50	-1	4,496	-0.02%
2019/04/11	0	0.00	6	175.50	174.00	-6	4,522	-0.13%
2019/04/10	1	177.00	1	177.00	176.50	0	4,532	0.00%
2019/04/09	8	177.38	4	176.75	177.50	4	4,546	0.09%
2019/04/08	3	177.33	6	176.08	175.50	-3	4,528	-0.07%
2019/04/03	10	173.85	7	174.50	173.00	3	4,493	0.07%
2019/04/02	3	170.00	3	170.83	170.00	0	4,434	0.00%
2019/04/01	6	169.58	18	169.81	169.50	-12	4,438	-0.27%
2019/03/29	19	169.74	10	169.70	169.00	9	4,427	0.20%
2019/03/28	6	169.00	6	168.50	168.50	0	4,456	0.00%
2019/03/27	1	171.00	1	170.50	171.00	0	4,459	0.00%
2019/03/26	9	169.50	6	171.67	169.50	3	4,491	0.07%
2019/03/25	12	170.58	4	171.50	169.50	8	4,487	0.18%
2019/03/22	11	177.95	12	179.08	176.00	-1	4,454	-0.02%
2019/03/21	4	175.38	3	176.50	176.00	1	4,383	0.02%
2019/03/20	7	175.71	6	175.50	175.00	1	4,438	0.02%
2019/03/19	0	0.00	6	180.00	178.00	-6	4,430	-0.14%
2019/03/18	0	0.00	1	178.00	176.00	-1	4,382	-0.02%
2019/03/14	8	177.44	17	179.24	175.00	-9	4,383	-0.21%
2019/03/13	11	179.50	1	179.50	179.50	10	4,414	0.23%
2019/03/12	11	179.59	2	181.00	176.00	9	4,431	0.20%
2019/03/11	2	175.00	0	0.00	174.00	2	4,394	0.05%
2019/03/07	22	175.52	20	176.00	176.00	2	4,491	0.04%
2019/03/06	11	184.41	12	184.00	179.50	-1	4,573	-0.02%
2019/03/05	6	179.08	6	179.50	180.50	0	4,510	0.00%
2019/03/04	2	170.25	76.1	174.57	180.50	-74.1	4,387	-1.69%
2019/02/27	2	163.00	2	165.00	164.50	0	4,029	0.00%
2019/02/26	4	165.75	5	167.60	161.50	-1	4,025	-0.02%
2019/02/25	6	163.50	7	163.07	166.00	-1	4,056	-0.02%
2019/02/22	10	160.95	5	162.60	160.00	5	4,105	0.12%
2019/02/20	5	164.50	10	163.85	165.00	-5	4,070	-0.12%
2019/02/19	7	161.36	5	160.80	160.00	2	4,062	0.05%
2019/02/18	1	163.50	1	165.00	163.00	0	4,164	0.00%
2019/02/15	4	162.50	5	163.60	164.50	-1	4,290	-0.02%
2019/02/14	6	162.33	6.1	162.89	161.50	-0.1	4,403	0.00%
2019/02/13	27	166.11	12	167.21	163.50	15	4,489	0.33%
2019/02/12	3	163.33	20	163.58	165.00	-17	4,566	-0.37%
2019/02/11	1	161.50	14	160.04	162.00	-13	4,601	-0.28%
2019/01/30	17	156.00	5	157.70	156.00	12	4,675	0.26%
2019/01/29	3	152.00	3	152.01	155.00	0	4,789	0.00%
2019/01/28	2	154.00	7	155.50	152.50	-5	4,851	-0.10%
2019/01/25	4	152.50	4	151.88	153.50	0	4,948	0.00%
2019/01/24	4	147.50	33	148.58	149.50	-29	5,084	-0.57%
2019/01/23	9	143.22	3	142.33	146.50	6	5,147	0.12%
2019/01/22	14	143.89	4	143.63	140.50	10	5,263	0.19%
2019/01/21	3	146.83	3	147.17	148.00	0	5,426	0.00%
2019/01/18	0	0.00	5	141.60	143.50	-5	5,597	-0.09%
2019/01/17	0	0.00	21	139.57	141.00	-21	5,698	-0.37%
2019/01/16	21	138.43	9	137.22	138.00	12	5,807	0.21%
2019/01/15	1	136.00	6	135.75	135.50	-5	5,849	-0.09%
2019/01/14	8	134.69	6	133.67	132.50	2	5,934	0.03%
2019/01/11	1	132.50	29	134.48	135.00	-28	6,041	-0.46%
2019/01/10	2	131.75	5	131.00	131.00	-3	6,062	-0.05%
2019/01/09	10	127.00	12	127.00	127.00	-2	6,272	-0.03%
2019/01/08	0.2	127.50	0	0.00	128.00	0.2	6,306	0.00%
2019/01/07	0	0.00	1	126.50	127.00	-1	6,331	-0.02%
2019/01/04	5	120.50	2	120.00	120.00	3	6,338	0.05%
2019/01/03	11	122.55	14	124.04	124.50	-3	6,395	-0.05%
2019/01/02	1	123.00	1	123.50	126.50	0	6,437	0.00%
2018/12/28	4	125.13	0	0.00	123.00	4	6,509	0.06%
2018/12/27	0	0.00	2	127.00	127.50	-2	6,567	-0.03%
2018/12/26	0	0.00	2	126.50	124.50	-2	6,580	-0.03%
2018/12/25	0	0.00	2	127.50	127.50	-2	6,593	-0.03%
2018/12/22	10	126.00	12	124.17	124.00	-2	6,649	-0.03%
2018/12/21	12	124.58	11	125.36	126.50	1	6,669	0.01%
2018/12/20	2	128.75	17	129.44	127.50	-15	6,666	-0.22%
2018/12/19	4	131.25	4	131.00	131.00	0	6,683	0.00%
2018/12/18	2	129.00	1	130.00	130.00	1	6,677	0.01%
2018/12/17	11	130.32	10	128.00	128.00	1	6,803	0.01%
2018/12/14	6	127.08	6	128.50	130.50	0	6,936	0.00%
2018/12/13	5.1	131.96	7	132.07	130.00	-1.9	6,917	-0.03%
2018/12/12	9	128.06	0	0.00	129.50	9	6,899	0.13%
2018/12/11	10	126.00	11	126.45	125.50	-1	6,869	-0.01%
2018/12/10	0	0.00	4	124.50	126.00	-4	6,902	-0.06%
2018/12/07	30	126.23	33	126.26	128.50	-3	6,904	-0.04%
2018/12/06	78	126.00	48	125.26	123.00	30	6,900	0.43%
2018/12/05	11	131.09	40	132.19	136.00	-29	6,805	-0.43%
2018/12/04	1	136.00	14	136.04	134.00	-13	6,794	-0.19%
2018/12/03	27	134.22	26	136.77	138.00	1	6,799	0.01%
2018/11/30	2	131.50	2	129.00	129.00	0	6,702	0.00%
2018/11/29	38	130.93	59	130.86	129.00	-21	6,776	-0.31%
2018/11/28	46	126.09	4	125.50	126.50	42	6,713	0.63%
2018/11/27	19	121.11	4	120.00	122.00	15	6,722	0.22%
2018/11/26	3	120.50	3	121.50	119.50	0	6,844	0.00%
2018/11/23	12	120.21	21	119.31	120.00	-9	6,884	-0.13%
2018/11/22	10	123.75	24	123.71	119.00	-14	7,017	-0.20%
2018/11/21	31	121.13	37	122.23	125.00	-6	7,126	-0.08%
2018/11/20	3	122.83	102	121.25	124.00	-99	7,038	-1.41%	大賣/
2018/11/19	152	123.55	55	123.41	125.00	97	7,082	1.37%	大買/
2018/11/16	52	122.52	62	122.95	122.50	-10	7,069	-0.14%
2018/11/15	110	117.68	114	118.75	121.50	-4	7,003	-0.06%	大買/大賣/
2018/11/14	161	118.56	159	119.66	116.50	2	6,904	0.03%	大買/大賣/
2018/11/13	88	117.13	64	116.98	121.50	24	6,795	0.35%
2018/11/12	83	124.20	111	124.86	123.00	-28	6,723	-0.42%	大賣/
2018/11/09	101	125.17	71	124.96	130.00	30	6,701	0.45%	大買/
2018/11/08	44	130.75	68	130.65	128.50	-24	6,558	-0.37%
2018/11/07	51	131.17	43	129.50	132.50	8	6,504	0.12%
2018/11/06	30	132.95	20	130.73	129.50	10	6,449	0.16%
2018/11/05	32	132.55	34	134.29	138.00	-2	6,431	-0.03%
2018/11/02	64	137.78	63	138.44	135.50	1	6,464	0.02%
2018/11/01	96	138.68	99	139.02	140.50	-3	6,354	-0.05%
2018/10/31	41	135.49	43	135.81	133.50	-2	6,209	-0.03%
2018/10/30	141	130.72	131	130.32	130.50	10	6,234	0.16%	大買/大賣/
2018/10/29	52	130.24	56	131.08	135.00	-4	6,205	-0.06%
2018/10/26	21	144.67	4	142.88	139.50	17	6,056	0.28%
2018/10/25	57	154.20	56	153.77	155.00	1	5,936	0.02%
2018/10/24	9	161.17	19	159.84	162.00	-10	6,052	-0.17%
2018/10/23	14	158.46	29	158.34	154.50	-15	6,120	-0.25%
2018/10/22	15	159.73	45	159.18	156.50	-30	6,271	-0.48%
2018/10/19	131	156.67	81	156.87	159.00	50	6,154	0.81%	大買/
2018/10/18	38	153.68	35	153.64	156.00	3	6,057	0.05%
2018/10/17	6	152.67	28	153.84	156.00	-22	5,941	-0.37%
2018/10/16	3	140.83	10	141.20	143.00	-7	5,704	-0.12%
2018/10/15	1	138.00	16	137.16	139.00	-15	5,709	-0.26%
2018/10/12	11	131.64	12	131.25	134.00	-1	5,645	-0.02%
2018/10/11	2	128.00	0	0.00	128.50	2	5,604	0.04%
2018/10/09	13	132.35	3	131.83	138.00	10	5,537	0.18%
2018/10/08	13	135.85	9	138.50	134.50	4	5,464	0.07%
2018/10/05	11	137.09	12	139.17	135.00	-1	5,379	-0.02%
2018/10/04	3	142.00	5	141.40	144.50	-2	5,304	-0.04%
2018/10/03	1	141.50	0	0.00	140.50	1	5,308	0.02%
2018/10/02	1	142.50	8	144.56	144.50	-7	5,361	-0.13%
2018/10/01	2	143.00	2	141.00	143.50	0	5,355	0.00%
2018/09/28	12	140.79	11	139.50	138.50	1	5,339	0.02%
2018/09/27	2	138.75	1	140.00	139.50	1	5,342	0.02%
2018/09/26	1	141.00	0	0.00	142.50	1	5,316	0.02%
2018/09/25	2	140.00	2	140.25	141.00	0	5,305	0.00%
2018/09/21	12	134.92	6	132.92	141.00	6	5,299	0.11%
2018/09/20	112	138.94	99	139.39	136.50	13	5,170	0.25%	大買/
2018/09/19	12	152.88	2	152.00	150.50	10	5,048	0.20%
2018/09/18	41	153.01	2	152.50	150.50	39	5,032	0.77%
2018/09/17	1	157.50	3	156.83	157.50	-2	4,986	-0.04%
2018/09/14	5	158.20	14.1	158.61	158.50	-9.1	4,981	-0.18%
2018/09/13	1	152.50	1	156.00	155.50	0	4,939	0.00%
2018/09/12	13.1	152.31	14	150.96	151.50	-0.9	4,913	-0.02%
2018/09/11	26	157.38	1	159.00	157.00	25	4,905	0.51%
2018/09/10	17	158.47	2	156.50	154.00	15	4,882	0.31%
2018/09/07	1	166.00	51	163.24	159.00	-50	4,919	-1.02%
2018/09/06	7	162.64	17	163.97	165.50	-10	4,875	-0.21%
2018/09/05	28	168.70	145	168.61	165.00	-117	4,846	-2.41%	大賣/鉅額交易
2018/09/04	117	168.83	18	168.39	169.50	99	4,761	2.08%	大買/
2018/09/03	5	167.20	4	166.13	165.00	1	4,700	0.02%
2018/08/31	36.2	165.94	140	164.60	166.00	-103.9	4,640	-2.24%	大賣/鉅額交易
2018/08/30	117	160.71	35	161.44	161.50	82	4,565	1.80%	大買/
2018/08/29	72.1	160.08	57	159.61	158.00	15.1	4,554	0.33%
2018/08/28	43	156.98	57	157.73	159.50	-14	4,437	-0.32%
2018/08/27	22	145.23	23	144.15	145.00	-1	4,294	-0.02%
2018/08/24	19	141.74	3	141.17	140.50	16	4,259	0.38%
2018/08/23	2	148.50	5	149.01	148.50	-3	4,201	-0.07%
2018/08/22	0	0.00	2	151.75	150.50	-2	4,195	-0.05%
2018/08/21	0	153.50	3	155.00	153.50	-3	4,298	-0.07%
2018/08/20	13	152.77	7	151.64	149.50	6	4,281	0.14%
2018/08/17	16	157.78	8	154.56	153.50	8	4,319	0.19%
2018/08/16	1	152.50	62	146.71	156.50	-61	4,279	-1.43%
2018/08/15	10	150.00	11	150.00	149.50	-1	4,218	-0.02%
2018/08/14	12	152.04	17	152.94	153.00	-5	4,208	-0.12%
2018/08/13	14	151.46	0	0.00	151.50	14	4,251	0.33%
2018/08/10	16	160.84	57	160.06	158.00	-41	4,186	-0.98%
2018/08/09	58	173.18	25	173.20	173.50	33	4,037	0.82%
2018/08/08	3	170.17	0	170.00	169.50	3	3,923	0.08%
2018/08/07	4	171.38	1	170.50	170.50	3	3,903	0.08%
2018/08/06	42	174.75	49	174.78	175.50	-7	3,867	-0.18%
2018/08/03	5	167.00	10	167.55	167.50	-5	3,752	-0.13%
2018/08/02	2	159.50	1	161.08	162.50	1	3,637	0.03%
2018/08/01	69	163.46	39	162.97	162.50	30	3,614	0.83%
2018/07/31	31	160.79	9	160.11	163.00	22	3,534	0.62%
2018/07/30	21	154.19	4	154.75	156.00	17	3,401	0.50%
2018/07/27	0	0.00	16	151.38	152.50	-16	3,178	-0.50%
2018/07/26	0	0.00	11	138.59	139.00	-11	3,018	-0.36%
2018/07/25	2	137.00	3	137.00	138.00	-1	3,216	-0.03%
2018/07/24	1	130.00	3	131.17	132.50	-2	3,311	-0.06%
2018/07/23	6	132.33	4.1	133.07	132.00	1.9	3,608	0.05%
2018/07/20	4	138.25	5	137.50	138.50	-1	3,650	-0.03%
2018/07/19	6.1	133.39	0	0.00	132.00	6.1	3,631	0.17%
2018/07/17	3	130.00	1	132.00	130.00	2	3,779	0.05%
2018/07/13	1	129.50	1	130.50	130.50	0	3,837	0.00%
2018/07/12	0	0.00	1	128.00	128.50	-1	3,971	-0.03%
2018/07/11	2	124.25	1	124.50	125.50	1	4,038	0.02%
2018/07/10	5	119.90	6	120.25	122.00	-1	4,068	-0.02%
2018/07/09	4	126.63	0	0.00	125.50	4	4,057	0.10%
2018/07/06	1	126.00	0	0.00	130.50	1	4,115	0.02%
2018/07/05	10	130.00	10	125.50	125.00	0	4,129	0.00%
2018/07/03	0	0.00	1	131.50	129.00	-1	4,181	-0.02%
2018/07/02	4	135.75	3	134.50	132.50	1	4,183	0.02%
2018/06/29	5	134.50	3	134.00	133.00	2	4,168	0.05%
2018/06/28	7	135.79	6	136.25	135.00	1	4,151	0.02%
2018/06/25	10	142.00	10	141.50	141.00	0	4,196	0.00%
2018/06/22	1	142.50	1	143.00	141.50	0	4,238	0.00%
2018/06/21	8	145.50	0	0.00	145.50	8	4,258	0.19%
2018/06/20	12	144.17	1	143.50	143.50	11	4,281	0.26%
2018/06/19	0	0.00	1	150.50	151.00	-1	4,258	-0.02%
2018/06/15	6	150.25	1	150.50	152.00	5	4,280	0.12%
2018/06/14	8	154.50	8	154.69	153.00	0	4,216	0.00%
2018/06/12	12	153.58	20	154.00	153.00	-8	4,275	-0.19%
2018/06/11	0	0.00	6	157.42	157.00	-6	4,304	-0.14%
2018/06/08	11	158.95	14	158.07	158.50	-3	4,363	-0.07%
2018/06/07	18	159.11	6	158.83	158.50	12	4,399	0.27%
2018/06/06	3	156.17	5	157.20	154.50	-2	4,380	-0.05%
2018/06/05	4	154.25	8	154.75	155.00	-4	4,405	-0.09%
2018/06/04	8	152.69	9	151.44	153.00	-1	4,425	-0.02%
2018/06/01	1	147.00	0	0.00	147.00	1	4,475	0.02%
2018/05/31	0	0.00	1	148.00	146.50	-1	4,568	-0.02%
2018/05/30	0	0.00	1	147.00	147.50	-1	4,613	-0.02%
2018/05/29	23	152.50	11	154.18	148.50	12	4,761	0.25%
2018/05/28	0	0.00	1	150.50	151.00	-1	4,925	-0.02%
2018/05/25	11	150.27	13	150.04	149.50	-2	5,108	-0.04%
2018/05/22	2	145.00	3	146.00	146.00	-1	5,157	-0.02%
2018/05/21	11	147.55	7	147.07	146.50	4	5,224	0.08%
2018/05/18	4	141.50	0	0.00	141.00	4	5,169	0.08%
2018/05/17	0	0.00	1	142.50	141.00	-1	5,205	-0.02%
2018/05/16	1	143.00	6	143.67	143.50	-5	5,224	-0.10%
2018/05/15	10	141.50	0	0.00	141.00	10	5,257	0.19%
2018/05/14	3	144.00	0	0.00	143.50	3	5,306	0.06%
2018/05/11	151	146.99	151	146.95	146.50	0	5,306	0.00%	大買/大賣/
2018/05/10	11	145.05	12	144.08	144.50	-1	5,293	-0.02%
2018/05/09	3	144.17	3	143.00	141.50	0	5,347	0.00%
2018/05/08	3	147.83	4	147.50	146.00	-1	5,327	-0.02%
2018/05/07	14	147.93	25	148.30	149.50	-11	5,322	-0.21%
2018/05/04	31	141.31	22	141.64	142.00	9	5,257	0.17%
2018/05/03	41	141.33	43	140.27	142.00	-2	5,343	-0.04%
2018/05/02	49	140.31	50	140.63	142.50	-1	5,355	-0.02%
2018/04/30	1	132.00	8	131.88	137.50	-7	5,163	-0.14%
2018/04/27	21	125.86	21	123.55	130.00	0	5,071	0.00%
2018/04/26	25	128.24	3	125.17	123.00	22	4,776	0.46%
2018/04/25	18	130.19	14	130.79	131.50	4	4,697	0.09%
2018/04/24	4	130.88	21	130.76	128.00	-17	4,665	-0.36%
2018/04/23	3	138.83	0	0.00	136.50	3	4,643	0.06%
2018/04/20	3	146.50	2	146.00	144.50	1	4,685	0.02%
2018/04/19	1	142.50	4	142.38	148.00	-3	4,732	-0.06%
2018/04/18	12	148.25	9	150.67	143.00	3	4,722	0.06%
2018/04/17	4	147.38	4	147.25	147.00	0	4,685	0.00%
2018/04/16	6	151.08	2	151.00	152.00	4	4,812	0.08%
2018/04/13	4	154.88	5	156.10	154.50	-1	4,779	-0.02%
2018/04/12	11	154.27	2	152.25	152.50	9	4,759	0.19%
2018/04/11	1	159.00	0	0.00	158.00	1	4,813	0.02%
2018/04/10	0	0.00	2	160.25	158.50	-2	4,832	-0.04%
2018/04/09	3	162.33	5	163.80	161.50	-2	4,859	-0.04%
2018/04/03	0	0.00	2	166.00	165.50	-2	4,834	-0.04%
2018/04/02	1	167.50	1	167.00	166.50	0	4,839	0.00%
2018/03/31	22	169.91	4	169.50	168.50	18	4,841	0.37%
2018/03/30	4	170.50	4	170.50	170.50	0	4,840	0.00%
2018/03/29	2	168.50	13	167.38	167.00	-11	4,837	-0.23%
2018/03/28	1	165.00	7	166.00	166.00	-6	4,842	-0.12%
2018/03/27	21	168.67	1	168.50	167.50	20	4,837	0.41%
2018/03/26	6	165.75	4	166.38	166.50	2	4,813	0.04%
2018/03/23	54	160.95	64	160.09	164.50	-10	4,807	-0.21%
2018/03/22	7	164.43	1	163.50	163.00	6	4,789	0.13%
2018/03/21	22	166.25	3	166.50	166.00	19	4,815	0.39%
2018/03/20	2	163.00	8	164.19	165.00	-6	4,860	-0.12%
2018/03/19	3	164.00	2	163.00	162.50	1	4,855	0.02%
2018/03/16	5	164.60	0	0.00	163.00	5	4,828	0.10%
2018/03/15	9	167.67	7	167.29	166.50	2	4,795	0.04%
2018/03/14	14	165.07	8	165.69	166.00	6	4,801	0.12%
2018/03/13	10	163.20	2	164.25	164.50	8	4,773	0.17%
2018/03/12	47	164.50	43	165.22	162.00	4	4,790	0.08%
2018/03/09	10	163.90	6	164.00	163.50	4	4,845	0.08%
2018/03/08	26	161.44	23	161.52	160.50	3	4,827	0.06%
2018/03/07	48	164.03	43	164.33	162.00	5	4,789	0.10%
2018/03/06	65	169.54	61	169.84	169.00	4	4,804	0.08%
2018/03/05	27	173.13	21	173.05	171.50	6	4,729	0.13%
2018/03/02	47	173.70	43	174.02	173.00	4	4,681	0.09%
2018/03/01	80	179.81	61.1	179.57	180.00	18.9	4,535	0.42%
2018/02/27	19	192.53	37	194.09	192.00	-18	4,302	-0.42%
2018/02/26	44	179.35	42	179.87	180.00	2	4,162	0.05%
2018/02/23	18	173.14	22	173.59	176.50	-4	4,216	-0.09%
2018/02/22	31	172.47	29	173.16	170.50	2	4,281	0.05%
2018/02/21	39	171.42	45	170.51	175.00	-6	4,256	-0.14%
2018/02/12	2	164.25	1	160.50	160.00	1	4,193	0.02%
2018/02/09	1	159.00	2	161.75	165.00	-1	4,219	-0.02%
2018/02/08	2	168.00	0	0.00	168.00	2	4,214	0.05%
2018/02/07	4	175.37	4	176.50	174.00	0	4,216	0.00%
2018/02/06	22	172.11	13	170.50	169.00	9	4,198	0.21%
2018/02/05	22	181.66	20	183.00	183.50	2	4,159	0.05%
2018/02/02	2	186.00	4	187.38	186.00	-2	4,192	-0.05%
2018/02/01	9	187.28	5	188.20	187.50	4	4,268	0.09%
2018/01/31	1	181.00	1	181.50	183.00	0	4,210	0.00%
2018/01/30	10	182.00	1	180.00	181.50	9	4,234	0.21%
2018/01/29	28	179.05	65	179.26	182.00	-37	4,288	-0.86%
2018/01/26	92	175.26	56	174.82	174.50	36	4,279	0.84%
2018/01/25	7	168.21	5	167.80	165.00	2	4,196	0.05%
2018/01/24	1	175.50	1	173.00	173.00	0	4,218	0.00%
2018/01/23	1	174.50	1	176.50	174.00	0	4,357	0.00%
2018/01/22	2	175.75	2	177.50	177.00	0	4,508	0.00%
2018/01/18	3	180.67	2	181.25	178.50	1	5,333	0.02%
2018/01/17	4	177.38	9	177.33	179.50	-5	5,403	-0.09%
2018/01/16	4	178.38	3	177.83	179.00	1	5,414	0.02%
2018/01/15	13	184.85	12	183.25	184.00	1	5,440	0.02%
2018/01/12	1	188.00	3	184.83	188.00	-2	5,434	-0.04%
2018/01/11	13	183.04	20	183.28	186.50	-7	5,443	-0.13%
2018/01/10	10	183.05	29	189.43	180.00	-19	5,433	-0.35%
2018/01/09	1	193.50	1	194.00	195.00	0	5,348	0.00%
2018/01/08	4	197.63	4	197.63	195.00	0	5,470	0.00%
2018/01/05	6	194.42	46	194.99	196.00	-40	5,561	-0.72%
2018/01/04	5	203.50	75	201.80	201.50	-70	5,490	-1.27%
2018/01/03	71	204.96	35	202.89	206.00	36	5,534	0.65%
2018/01/02	0	0.00	4	197.75	197.00	-4	5,654	-0.07%