美律 (2439)-永豐金-萬盛券商分點個股進出

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

美律

(2439)

可現股當沖

股價
125.0
漲跌
▼0.5
漲幅
-0.40%
成交量
2,082張
產業
上市通信網路類股▲0.41%
861人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

美律 (2439)籌碼相關－永豐金-萬盛券商分點個股進出

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

永豐金-萬盛券商分點個股進出
永豐金-萬盛券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1.1	125.95	2	124.50	125.00	-0.9	2,490	-0.04%
2024/05/09	2	126.00	0	0.00	125.50	2	2,471	0.08%
2024/05/08	2.2	125.45	2.2	126.32	127.50	0	2,445	0.00%
2024/05/07	5.2	126.12	6	126.58	126.50	-0.8	2,415	-0.03%
2024/05/03	2	121.75	1	123.00	122.00	1	2,306	0.04%
2024/05/02	4	120.50	3	121.83	121.50	1	2,287	0.04%
2024/04/30	2	121.00	2	122.00	121.00	0	2,295	0.00%
2024/04/29	0	0.00	2	121.50	121.50	-2	2,266	-0.09%
2024/04/26	11	119.55	1	120.00	119.50	10	2,230	0.45%
2024/04/25	1	115.00	1	116.50	116.00	0	2,202	0.00%
2024/04/24	0	0.00	3	118.17	118.00	-3	2,206	-0.14%
2024/04/23	1	116.00	2	115.50	116.00	-1	2,186	-0.05%
2024/04/22	2	112.50	0	0.00	111.50	2	2,180	0.09%
2024/04/19	3	112.02	2	114.25	114.00	1	2,158	0.05%
2024/04/18	2	114.25	0	0.00	114.00	2	2,144	0.09%
2024/04/17	0	0.00	4	118.63	117.50	-4	2,123	-0.19%
2024/04/16	5.1	115.99	100.4	114.09	115.00	-95.3	2,083	-4.57%
2024/04/15	3	120.50	1	120.50	120.50	2	2,042	0.10%
2024/04/12	3	123.33	2	123.50	124.00	1	2,043	0.05%
2024/04/11	101	124.99	0	0.00	124.50	101	2,024	4.99%	大買/鉅額交易
2024/04/10	2	128.00	19.1	124.28	128.00	-17.1	1,996	-0.86%
2024/04/09	23	122.80	11	122.73	122.00	12	1,881	0.64%
2024/04/08	1.2	120.74	0	121.50	120.50	1.2	1,829	0.07%
2024/04/03	2	123.50	2	123.25	123.00	0	1,854	0.00%
2024/04/02	3	124.50	3	124.00	124.00	0	1,881	0.00%
2024/04/01	1	123.50	5.2	122.04	124.00	-4.2	1,865	-0.22%
2024/03/29	2.1	117.48	0	0.00	117.50	2.1	1,797	0.12%
2024/03/28	2	118.25	0	0.00	118.50	2	1,789	0.11%
2024/03/27	1	119.50	1	121.00	121.00	0	1,781	0.00%
2024/03/26	0	121.50	2.1	118.99	118.50	-2	1,769	-0.12%
2024/03/22	1	121.00	2.1	120.51	120.50	-1.1	1,795	-0.06%
2024/03/21	2	119.50	2.1	120.50	120.00	-0.1	1,806	-0.01%
2024/03/19	2	117.50	6	118.17	119.00	-4	1,842	-0.22%
2024/03/18	1	116.00	1.1	116.00	116.50	-0.1	1,859	0.00%
2024/03/15	4.1	115.00	6.1	116.25	116.00	-2.1	1,932	-0.11%
2024/03/14	1	112.00	2	113.75	113.50	-1	1,888	-0.05%
2024/03/13	1.9	113.47	2	115.00	113.50	-0.1	1,905	-0.01%
2024/03/12	0	0.00	2	113.75	114.50	-2	1,911	-0.10%
2024/03/11	1.1	111.10	6	112.33	113.00	-5	1,950	-0.25%
2024/03/08	1	112.00	8	112.63	112.00	-7	2,006	-0.35%
2024/03/07	0	0.00	0.2	112.00	112.00	-0.2	2,035	-0.01%
2024/03/06	1.1	113.09	0	0.00	113.50	1.1	2,140	0.05%
2024/03/05	0	0.00	1	115.96	114.50	-1	2,174	-0.05%
2024/03/04	1	116.00	0	0.00	115.00	1	2,244	0.04%
2024/03/01	1.1	115.52	5.3	116.29	115.50	-4.3	2,289	-0.19%
2024/02/29	2.3	116.52	6.2	117.98	118.00	-3.9	2,278	-0.17%
2024/02/27	2	115.00	3.1	114.49	114.00	-1.1	2,224	-0.05%
2024/02/26	4.2	110.76	7	111.22	112.00	-2.9	2,263	-0.13%
2024/02/23	0.1	109.50	0.1	110.50	109.00	0	2,259	0.00%
2024/02/22	3	109.00	2.1	109.28	109.50	0.9	2,263	0.04%
2024/02/21	1	108.00	1	109.00	108.50	0	2,281	0.00%
2024/02/20	3	108.67	2	109.50	107.50	1	2,304	0.04%
2024/02/19	6.1	108.52	4.1	109.14	109.00	2.1	2,346	0.09%
2024/02/16	0.1	107.00	1	107.50	106.50	-0.9	2,365	-0.04%
2024/02/15	0	0.00	1	105.50	105.50	-1	2,400	-0.04%
2024/02/05	0	0.00	3	104.17	104.50	-3	2,548	-0.12%
2024/02/02	2.1	101.99	1	103.50	101.50	1.1	2,583	0.04%
2024/02/01	1	102.00	3	103.50	103.50	-2	2,623	-0.08%
2024/01/31	0	0.00	2.1	102.02	102.00	-2.1	2,679	-0.08%
2024/01/30	1	101.01	1	102.00	101.00	0	2,907	0.00%
2024/01/26	1	102.50	0	0.00	102.50	1	3,108	0.03%
2024/01/24	0	0.00	3	104.00	103.00	-3	3,123	-0.10%
2024/01/23	1	101.50	0	0.00	101.50	1	3,106	0.03%
2024/01/22	1	102.05	0	0.00	103.00	1	3,100	0.03%
2024/01/19	2	100.25	2	101.75	101.50	0	3,106	0.00%
2024/01/18	1	100.00	1	101.50	100.50	0	3,093	0.00%
2024/01/16	0.6	103.27	0.1	103.00	102.50	0.5	3,057	0.02%
2024/01/15	0.1	103.50	2	104.25	104.00	-1.9	3,047	-0.06%
2024/01/12	2	105.25	1	104.00	104.00	1	3,044	0.03%
2024/01/10	1	105.00	0	0.00	106.00	1	3,054	0.03%
2024/01/09	1	106.00	0	0.00	106.00	1	3,056	0.03%
2024/01/08	3.1	106.02	1.4	106.57	106.00	1.7	3,052	0.05%
2024/01/05	1	108.00	1.1	107.50	108.50	-0.1	3,042	0.00%
2024/01/04	2	108.75	2.1	110.52	109.00	-0.1	3,054	0.00%
2024/01/03	2	108.50	0.1	108.50	109.00	1.9	3,095	0.06%
2024/01/02	1	110.50	0.1	110.00	110.50	0.9	3,081	0.03%
2023/12/29	1.1	109.91	4	110.38	109.50	-2.9	3,061	-0.09%
2023/12/28	2.1	110.76	3.1	110.66	111.00	-1	3,009	-0.03%
2023/12/27	3.1	117.32	3	117.83	117.50	0.1	2,939	0.00%
2023/12/26	0	0.00	1	114.50	114.50	-1	2,871	-0.03%
2023/12/25	2.1	114.98	3	113.50	113.50	-1	2,858	-0.03%
2023/12/22	0	0.00	0.1	114.00	114.00	-0.1	2,850	0.00%
2023/12/21	1	114.00	0	0.00	114.00	1	2,839	0.04%
2023/12/20	0	0.00	1	115.00	113.50	-1	2,816	-0.04%
2023/12/19	0	0.00	2	113.01	114.50	-2	2,779	-0.07%
2023/12/18	2	114.75	2	115.00	114.50	0	2,730	0.00%
2023/12/15	1	115.50	0.2	117.50	115.50	0.9	2,698	0.03%
2023/12/14	0	0.00	3	118.33	118.50	-3	2,643	-0.11%
2023/12/13	5	116.70	1	116.00	116.50	4	2,582	0.15%
2023/12/12	4.1	118.86	8.2	118.30	118.50	-4.1	2,514	-0.16%
2023/12/11	0	0.00	0.2	116.00	116.00	-0.2	2,423	-0.01%
2023/12/08	2	115.25	6.1	115.85	115.00	-4.1	2,399	-0.17%
2023/12/07	1.1	114.98	2.5	115.60	115.00	-1.5	2,368	-0.06%
2023/12/06	2	114.75	6.2	115.34	114.50	-4.2	2,346	-0.18%
2023/12/05	5.2	116.70	2.2	117.32	117.00	3	2,289	0.13%
2023/12/04	2.6	116.19	0.3	117.50	116.00	2.2	2,214	0.10%
2023/12/01	8.2	116.59	15.5	116.41	117.50	-7.3	2,158	-0.34%
2023/11/30	0.4	112.71	4	111.00	114.00	-3.7	2,025	-0.18%
2023/11/29	11	113.21	7	113.57	113.00	4	1,972	0.20%
2023/11/28	3.1	109.99	4.1	110.01	110.50	-1	1,874	-0.05%
2023/11/27	0.1	107.50	1	107.00	107.00	-1	1,822	-0.05%
2023/11/24	5.3	105.54	4.1	105.74	106.50	1.3	1,817	0.07%
2023/11/23	5	109.80	7	108.72	107.50	-2	1,799	-0.11%
2023/11/22	0.1	107.50	2	107.50	107.50	-1.9	1,709	-0.11%
2023/11/21	3.2	105.91	1	107.00	106.00	2.2	1,674	0.13%
2023/11/20	2	106.50	2	106.25	106.50	0	1,638	0.00%
2023/11/17	3	106.67	0	0.00	107.00	3	1,606	0.19%
2023/11/16	1.4	107.04	4.3	107.81	107.50	-2.9	1,574	-0.18%
2023/11/15	2.3	105.57	5	106.00	105.50	-2.7	1,513	-0.18%
2023/11/14	1.2	105.57	7.5	104.67	106.00	-6.4	1,457	-0.44%
2023/11/13	15.5	106.46	6.6	105.88	106.00	8.9	1,407	0.63%
2023/11/10	4.3	102.30	2.1	102.71	103.00	2.2	1,235	0.18%
2023/11/09	1.5	100.97	4.5	100.80	101.50	-3	1,174	-0.26%
2023/11/08	7	100.78	1	101.50	101.00	6	1,124	0.54%
2023/11/07	5.5	100.55	7.3	100.90	100.00	-1.8	1,059	-0.17%
2023/11/06	4.6	97.54	10	98.38	98.70	-5.4	827	-0.65%
2023/11/03	0.4	92.73	5	92.50	92.10	-4.6	664	-0.69%
2023/11/02	0.1	90.10	0	0.00	91.80	0.1	629	0.02%
2023/10/30	0.1	89.00	0	0.00	89.50	0.1	616	0.02%
2023/10/27	2.1	89.47	1	91.00	89.00	1.1	618	0.18%
2023/10/26	0	0.00	1	88.30	88.20	-1	613	-0.16%
2023/10/24	0	0.00	1	88.50	88.80	-1	623	-0.16%
2023/10/19	1	89.00	0	0.00	89.30	1	644	0.16%
2023/10/17	0	0.00	0.3	90.77	90.50	-0.3	613	-0.05%
2023/10/16	0.2	91.32	0	0.00	90.70	0.2	619	0.03%
2023/10/13	1	92.40	0	0.00	90.90	1	624	0.16%
2023/10/12	1	91.60	4	91.48	91.50	-3	612	-0.49%
2023/10/11	0	0.00	3.6	90.10	90.70	-3.6	587	-0.61%
2023/10/05	0	84.00	0	0.00	84.80	0	538	0.00%
2023/10/03	0	84.75	0	0.00	84.60	0	548	0.00%
2023/09/22	1	84.40	0	0.00	84.50	1	643	0.16%
2023/09/21	2.3	84.56	0	0.00	84.30	2.3	648	0.36%
2023/09/20	1	86.00	0	0.00	85.30	1	646	0.16%
2023/09/19	1	86.50	0	0.00	86.50	1	656	0.15%
2023/09/15	0	0.00	1	87.50	87.20	-1	675	-0.15%
2023/09/14	0	0.00	1	87.20	87.10	-1	676	-0.15%
2023/09/11	0	86.20	0	0.00	85.70	0	737	0.00%
2023/09/08	1	86.00	0	0.00	86.10	1	814	0.12%
2023/09/06	0	0.00	1	87.00	87.40	-1	918	-0.11%
2023/09/04	0	86.40	0	0.00	86.00	0	953	0.00%
2023/09/01	0.1	86.75	0	0.00	86.30	0.1	965	0.01%
2023/08/31	0.1	86.59	0	0.00	86.20	0.1	985	0.01%
2023/08/30	0	89.86	0	0.00	90.10	0	973	0.00%
2023/08/29	0	89.60	1	91.00	90.40	-1	979	-0.10%
2023/08/28	0	89.70	0	0.00	89.50	0	1,001	0.00%
2023/08/25	1	90.30	1	91.00	90.20	0	997	0.00%
2023/08/24	0	0.00	1	91.20	90.70	-1	994	-0.10%
2023/08/23	0	0.00	1	90.00	89.60	-1	986	-0.10%
2023/08/21	0	0.00	1	89.00	89.50	-1	979	-0.10%
2023/08/18	0	0.00	1	88.50	88.70	-1	974	-0.10%
2023/08/17	0	0.00	1	88.10	87.90	-1	971	-0.10%
2023/08/15	0.2	86.60	0	0.00	86.60	0.2	979	0.02%
2023/08/14	2	86.25	0	0.00	85.80	2	982	0.20%
2023/08/11	3	87.50	0	0.00	87.20	3	980	0.31%
2023/08/10	0.2	88.05	0	0.00	87.70	0.2	978	0.02%
2023/08/09	1	88.40	0	0.00	88.40	1	973	0.10%
2023/08/08	2	88.90	0	0.00	88.90	2	968	0.21%
2023/08/07	1	90.10	0	0.00	90.10	1	958	0.10%
2023/08/02	1	90.50	0	0.00	90.20	1	950	0.11%
2023/08/01	1	91.00	0	0.00	90.90	1	945	0.11%
2023/07/28	0	0.00	1	92.50	91.90	-1	934	-0.11%
2023/07/27	1.2	91.07	0	0.00	91.10	1.2	933	0.13%
2023/07/26	1	90.50	2	91.75	91.50	-1	929	-0.11%
2023/07/25	0	0.00	1	90.80	90.70	-1	934	-0.11%
2023/07/24	4.2	90.03	0	0.00	89.80	4.2	930	0.45%
2023/07/20	1	91.51	0	0.00	92.00	1	925	0.11%
2023/07/19	1	93.90	0	94.00	91.80	1	923	0.11%
2023/07/14	0.2	93.53	1	94.00	93.50	-0.9	901	-0.09%
2023/07/13	5	94.00	1	94.00	93.40	4	906	0.44%
2023/07/12	3.1	92.95	0	0.00	92.90	3.1	900	0.34%
2023/07/11	1	93.00	0	0.00	93.40	1	910	0.11%
2023/07/10	2	92.90	0	0.00	92.50	2	921	0.22%
2023/07/07	2	93.15	0	0.00	93.20	2	945	0.21%
2023/07/06	5	94.46	0	94.50	94.10	5	943	0.53%
2023/07/05	0	0.00	1	97.30	96.80	-1	924	-0.11%
2023/07/04	0	0.00	3.5	96.80	98.00	-3.5	907	-0.39%
2023/07/03	0	0.00	0	95.00	95.20	0	880	0.00%
2023/06/30	0	0.00	1	95.00	95.10	-1	878	-0.11%
2023/06/29	0	0.00	0.4	94.70	94.40	-0.4	874	-0.05%
2023/06/28	3	92.90	0	0.00	93.10	3	872	0.34%
2023/06/27	4	93.10	0	0.00	93.00	4	877	0.46%
2023/06/26	0	93.90	2	95.10	95.20	-2	869	-0.23%
2023/06/21	0	0.00	1	94.50	93.90	-1	877	-0.11%
2023/06/20	1.1	92.80	1	92.60	93.50	0.1	877	0.01%
2023/06/19	0.1	94.10	0	0.00	93.00	0.1	877	0.01%
2023/06/16	5	93.96	0	0.00	94.20	5	867	0.58%
2023/06/15	0.1	95.00	1	95.50	94.90	-0.9	853	-0.11%
2023/06/14	11.3	93.33	5.1	95.96	93.80	6.2	836	0.75%
2023/06/13	3.1	97.25	3	99.00	97.30	0.1	763	0.01%
2023/06/12	0.4	98.40	6	97.08	98.40	-5.6	721	-0.78%
2023/06/09	1.2	93.95	5	93.78	93.90	-3.9	660	-0.58%
2023/06/08	1	92.10	3	92.83	92.10	-2	641	-0.31%
2023/06/07	1	92.00	1	92.80	92.70	0	647	0.00%
2023/06/05	0	0.00	2	91.35	91.30	-2	662	-0.30%
2023/06/02	3	91.10	2	91.10	90.50	1	666	0.15%
2023/06/01	1	91.20	3	90.67	91.60	-2	661	-0.30%
2023/05/31	0	0.00	1	89.50	89.60	-1	635	-0.16%
2023/05/30	0	0.00	1	89.00	88.80	-1	647	-0.15%
2023/05/26	1	87.80	0	0.00	87.90	1	685	0.15%
2023/05/25	1	88.20	1	88.80	88.30	0	684	0.00%
2023/05/24	1	88.20	0	0.00	88.60	1	688	0.15%
2023/05/22	1.2	89.50	1	90.50	89.10	0.2	701	0.03%
2023/05/19	0	0.00	3	89.03	89.10	-3	696	-0.43%
2023/05/18	0	0.00	2	87.90	88.10	-2	690	-0.29%
2023/05/17	0	0.00	1	87.50	87.40	-1	688	-0.15%
2023/05/16	0	0.00	1	87.00	86.90	-1	686	-0.15%
2023/05/15	1	86.00	0	0.00	86.20	1	687	0.15%
2023/05/11	2	86.25	0	0.00	85.80	2	693	0.29%
2023/05/09	1	86.50	0	0.00	86.90	1	701	0.14%
2023/05/05	1	85.60	0	0.00	86.00	1	715	0.14%
2023/04/28	4	86.40	0	0.00	86.10	4	737	0.54%
2023/04/27	0	0.00	1	87.30	87.10	-1	729	-0.14%
2023/04/26	1	86.00	1	86.70	86.70	0	729	0.00%
2023/04/25	2	86.40	0	0.00	86.20	2	722	0.28%
2023/04/21	3	86.97	0	0.00	86.80	3	711	0.42%
2023/04/20	1	88.00	1	89.00	88.10	0	709	0.00%
2023/04/19	2	89.24	0	0.00	88.70	2	709	0.29%
2023/04/18	1	89.61	0	0.00	89.50	1	703	0.15%
2023/04/14	0	0.00	1	91.00	91.00	-1	690	-0.14%
2023/04/13	0.2	90.50	0	0.00	90.50	0.2	680	0.03%
2023/04/12	0	89.70	4	90.40	91.00	-4	666	-0.60%
2023/04/11	0	0.00	2.2	89.56	89.60	-2.2	638	-0.35%
2023/04/10	0	0.00	1.3	89.16	89.10	-1.3	630	-0.20%
2023/04/06	0	0.00	1	88.30	88.40	-1	619	-0.16%
2023/03/29	1.5	87.67	0	0.00	88.30	1.5	624	0.24%
2023/03/28	1	88.50	0	0.00	87.40	1	627	0.16%
2023/03/27	0	0.00	1	89.50	89.20	-1	625	-0.16%
2023/03/24	0	0.00	2	88.75	88.80	-2	631	-0.32%
2023/03/23	0	0.00	3	87.77	88.00	-3	622	-0.48%
2023/03/21	0	0.00	1	87.10	86.90	-1	622	-0.16%
2023/03/16	2	84.75	0	0.00	84.30	2	627	0.32%
2023/03/14	1	85.30	0	0.00	85.50	1	726	0.14%
2023/03/13	1	85.00	1	86.20	86.40	0	738	0.00%
2023/03/10	4	87.00	0	0.00	86.40	4	752	0.53%
2023/03/09	2	88.80	0	0.00	88.40	2	749	0.27%
2023/03/08	0	0.00	3	88.63	88.80	-3	758	-0.40%
2023/03/07	1	86.80	1	87.50	87.20	0	759	0.00%
2023/03/02	0	0.00	0	86.70	86.50	0	751	0.00%
2023/02/24	1	85.20	1	85.40	85.20	0	732	0.00%
2023/02/23	1	84.20	0.2	84.20	84.40	0.8	728	0.11%
2023/02/22	0	0.00	1	83.90	84.00	-1	743	-0.13%
2023/02/20	0	84.20	1	84.80	84.80	-1	773	-0.13%
2023/02/10	1	83.20	0	0.00	82.90	1	927	0.11%
2023/02/07	0	0.00	2	83.30	83.20	-2	945	-0.21%
2023/02/06	0	0.00	1.2	84.13	84.00	-1.2	946	-0.13%
2023/02/03	0	0.00	3	83.20	83.30	-3	948	-0.32%
2023/02/02	0	0.00	2	82.35	82.90	-2	956	-0.21%
2023/02/01	0	0.00	1	81.90	81.40	-1	994	-0.10%
2023/01/30	0	0.00	3	80.77	80.90	-3	997	-0.30%
2023/01/17	0	0.00	1	78.80	79.20	-1	1,005	-0.10%
2023/01/10	0	0.00	2	80.55	80.50	-2	1,153	-0.17%
2023/01/09	0	0.00	2	79.90	80.00	-2	1,190	-0.17%
2023/01/03	0	0.00	2	80.15	80.70	-2	1,284	-0.16%
2022/12/30	0	0.00	1	79.70	79.70	-1	1,307	-0.08%
2022/12/29	0	0.00	2	77.40	79.20	-2	1,345	-0.15%
2022/12/28	2	78.25	0	0.00	78.00	2	1,381	0.14%
2022/12/23	1	78.00	1	79.00	79.50	0	1,434	0.00%
2022/12/22	1	79.10	0	0.00	79.00	1	1,451	0.07%
2022/12/21	1	79.30	0	0.00	79.20	1	1,467	0.07%
2022/12/20	2	79.75	1	80.80	79.50	1	1,486	0.07%
2022/12/16	2	79.60	1	80.60	80.60	1	1,532	0.07%
2022/12/15	3	80.30	0	0.00	80.10	3	1,538	0.20%
2022/12/13	2	80.65	0	0.00	80.40	2	1,583	0.13%
2022/12/12	1	81.00	0	0.00	80.90	1	1,598	0.06%
2022/12/09	1	81.10	0	0.00	81.10	1	1,645	0.06%
2022/12/08	2	80.25	3	81.50	82.10	-1	1,730	-0.06%
2022/12/07	8	81.03	7	81.46	81.00	1	1,760	0.06%
2022/12/06	8	82.84	3	86.03	81.40	5	1,799	0.28%
2022/12/02	5	89.44	1	89.90	89.80	4	1,787	0.22%
2022/11/30	1	88.70	1	89.50	88.00	0	1,895	0.00%
2022/11/29	0	0.00	4	87.63	88.90	-4	1,877	-0.21%
2022/11/28	0	0.00	2	85.75	85.70	-2	1,851	-0.11%
2022/11/25	2	85.75	2	87.00	85.10	0	1,866	0.00%
2022/11/22	0	0.00	1	87.00	86.80	-1	1,872	-0.05%
2022/11/21	0	0.00	2	86.90	87.30	-2	1,870	-0.11%
2022/11/18	1	86.10	0	0.00	85.50	1	1,880	0.05%
2022/11/17	0	0.00	1	87.00	87.20	-1	1,891	-0.05%
2022/11/14	0	0.00	1	86.00	86.10	-1	1,893	-0.05%
2022/11/11	2	85.00	1	87.50	84.70	1	1,883	0.05%
2022/11/10	2	84.80	2	84.35	84.00	0	1,870	0.00%
2022/11/09	5	84.50	8	85.31	84.90	-3	1,867	-0.16%
2022/11/08	1	81.50	2	82.50	81.50	-1	1,814	-0.06%
2022/11/07	0	0.00	1	81.50	81.00	-1	1,826	-0.05%
2022/11/04	2	79.75	0	0.00	80.20	2	1,851	0.11%
2022/10/31	1	78.50	0	0.00	78.70	1	1,883	0.05%
2022/10/28	5	80.00	0	0.00	78.00	5	1,891	0.26%
2022/10/26	1	82.00	0	0.00	81.90	1	1,908	0.05%
2022/10/25	0	0.00	1	82.10	82.00	-1	1,999	-0.05%
2022/10/20	0	0.00	0	86.90	86.60	0	1,997	0.00%
2022/10/19	0	90.40	1	90.90	88.50	-1	1,961	-0.05%
2022/10/17	1	86.10	1	89.00	86.40	0	1,875	0.00%
2022/10/07	0	0.00	1	90.50	89.30	-1	1,736	-0.06%
2022/10/06	1	89.70	1.1	89.02	90.10	-0.1	1,712	0.00%
2022/10/05	0	0.00	2	87.10	88.20	-2	1,678	-0.12%
2022/09/28	13	84.85	11	85.74	84.80	2	1,587	0.13%
2022/09/16	0	0.00	1.1	92.92	92.30	-1.1	1,426	-0.08%
2022/09/15	1	91.60	1	92.34	91.50	0	1,379	0.00%
2022/09/14	1	91.30	2	89.75	90.80	-1	1,283	-0.08%
2022/09/13	2	91.35	4	91.73	91.70	-2	1,242	-0.16%
2022/09/12	6	89.40	0	0.00	89.10	6	1,189	0.50%
2022/09/08	1	88.90	1	89.30	89.20	0	1,155	0.00%
2022/09/07	26	87.90	26	86.52	88.40	0	1,104	0.00%
2022/09/06	1	87.99	1.3	85.02	87.60	-0.3	1,043	-0.03%
2022/09/02	0	0.00	1	84.49	84.10	-1	958	-0.11%
2022/09/01	1	84.10	21	83.95	85.00	-20	950	-2.10%
2022/08/31	28.2	83.06	7	83.97	84.40	21.2	931	2.28%
2022/08/24	0	83.60	0	0.00	83.40	0	875	0.00%
2022/08/23	0.1	83.00	0	0.00	82.60	0.1	851	0.01%
2022/08/22	0.1	86.07	0	0.00	85.40	0.1	827	0.01%
2022/08/18	0	0.00	1	85.21	85.80	-1	803	-0.13%
2022/08/17	0	0.00	1	85.50	85.20	-1	795	-0.13%
2022/08/16	1	86.40	0.3	84.93	86.40	0.7	779	0.09%
2022/08/15	0	0.00	0	83.50	83.50	0	750	0.00%
2022/08/12	1.3	85.70	2	84.50	84.60	-0.7	735	-0.10%
2022/08/11	2	84.15	1	84.30	84.80	1	712	0.14%
2022/08/10	1	83.10	0	0.00	83.00	1	676	0.15%
2022/08/08	0	0.00	1	82.00	82.00	-1	654	-0.15%
2022/08/05	1	82.20	1	82.20	82.20	0	643	0.00%
2022/08/04	1	79.00	0	0.00	80.50	1	624	0.16%
2022/08/02	7	80.00	7	80.41	80.20	0	572	0.00%
2022/08/01	8	81.93	5	81.80	83.20	3	535	0.56%
2022/07/29	0	78.80	0.1	80.70	80.70	-0.1	436	-0.02%
2022/07/22	2	75.40	0	0.00	74.80	2	410	0.49%
2022/07/01	0.1	74.10	0	0.00	72.10	0.1	368	0.03%
2022/06/30	0	0.00	1	77.70	76.90	-1	357	-0.28%
2022/06/10	0	0.00	0.2	82.90	83.10	-0.2	391	-0.04%
2022/06/02	0	0.00	0.2	81.90	81.70	-0.2	406	-0.06%
2022/06/01	0	0.00	1	82.50	82.10	-1	416	-0.24%
2022/05/25	0.1	80.20	0	0.00	80.20	0.1	436	0.02%
2022/05/24	0.1	79.20	0	0.00	78.70	0.1	455	0.02%
2022/05/23	0	79.30	0	0.00	79.50	0	459	0.01%
2022/05/10	0.1	80.60	0	80.10	80.50	0.1	551	0.01%
2022/05/09	0	0.00	0.1	81.70	81.10	-0.1	550	-0.01%
2022/05/05	0.1	85.00	0	0.00	83.70	0.1	565	0.01%
2022/04/27	0	0.00	0.2	80.40	80.40	-0.2	563	-0.04%
2022/04/20	0	0.00	0	83.00	83.30	0	574	0.00%
2022/04/19	0	80.70	0	0.00	81.20	0	575	0.00%
2022/04/14	0	0.00	0	81.00	80.90	0	608	0.00%
2022/04/11	0	82.50	0	81.10	80.50	0	630	-0.01%
2022/03/29	1	82.80	0	0.00	82.70	1	636	0.16%
2022/03/28	0	82.90	0	0.00	83.00	0	644	0.00%
2022/03/24	0	0.00	0.1	83.30	83.50	-0.1	653	-0.02%
2022/03/10	0	81.80	0	0.00	81.30	0	978	0.00%
2022/03/09	0	80.40	0	80.70	80.50	0	1,031	0.00%
2022/03/08	0.1	80.10	0	0.00	80.40	0.1	1,069	0.01%
2022/03/07	0	80.70	8	80.20	80.30	-8	1,083	-0.74%
2022/03/04	0	0.00	1	83.40	83.00	-1	1,083	-0.09%
2022/03/01	0	0.00	2	82.30	82.50	-2	1,138	-0.18%
2022/02/25	1.1	82.24	0	83.30	81.60	1.1	1,138	0.10%
2022/02/24	0	83.48	0	0.00	82.90	0	1,135	0.00%
2022/02/18	0	0.00	0	85.80	85.60	0	1,176	0.00%
2022/02/17	1.1	85.15	0	0.00	85.20	1.1	1,183	0.09%
2022/02/16	0	0.00	1	85.70	85.00	-1	1,197	-0.08%
2022/02/15	0	85.40	0	0.00	85.00	0	1,196	0.00%
2022/02/14	1.1	85.60	16	85.31	85.00	-14.9	1,194	-1.25%
2022/02/11	2	88.70	0	89.30	88.60	2	1,171	0.17%
2022/02/08	0	0.00	4	92.33	92.40	-4	1,210	-0.33%
2022/02/07	0	0.00	3	88.97	89.00	-3	1,246	-0.24%
2022/01/21	0	90.40	7	90.50	89.90	-7	1,572	-0.44%
2022/01/20	0	0.00	25	91.22	91.10	-25	1,607	-1.56%
2022/01/17	0.2	91.10	0	0.00	91.10	0.2	1,660	0.01%
2022/01/14	1	89.70	1	90.49	90.30	0	1,670	0.00%
2022/01/12	1	90.60	0	91.00	90.50	1	1,733	0.06%
2022/01/11	4.1	91.56	0	0.00	91.10	4.1	1,767	0.23%
2022/01/10	1	91.00	0	0.00	92.70	1	1,780	0.06%
2022/01/07	3	92.60	15	92.90	91.90	-12	1,785	-0.67%
2022/01/06	0	0.00	1	94.40	94.60	-1	1,785	-0.06%
2022/01/05	1	94.20	1	95.00	94.20	0	1,793	0.00%
2022/01/03	2	93.95	2	94.30	94.00	0	1,802	0.00%
2021/12/30	1	94.50	0	0.00	94.40	1	1,820	0.05%
2021/12/29	1	94.50	1	94.80	94.50	0	1,824	0.00%
2021/12/28	4	94.05	0	94.50	94.90	4	1,842	0.22%
2021/12/24	2	93.90	0	0.00	93.50	2	1,871	0.11%
2021/12/23	8	94.75	0	0.00	94.90	8	1,881	0.43%
2021/12/22	10	94.06	0	0.00	94.20	10	1,889	0.53%
2021/12/20	0	92.70	0	0.00	92.30	0	1,891	0.00%
2021/12/17	3	92.60	13	93.00	93.20	-10	1,888	-0.53%
2021/12/16	1	94.00	0	0.00	93.60	1	1,882	0.05%
2021/12/15	0	94.10	8	93.90	93.90	-8	1,882	-0.42%
2021/12/14	3	94.30	0	0.00	93.80	3	1,888	0.16%
2021/12/13	7	96.76	1	96.10	95.70	6	1,867	0.32%
2021/12/10	24	98.86	6	98.67	98.70	18	1,841	0.98%
2021/12/09	30	99.68	8	100.54	99.30	22	1,810	1.22%
2021/12/08	0	0.00	7.2	97.91	100.50	-7.2	1,687	-0.42%
2021/12/07	1	95.00	5.2	95.13	94.90	-4.2	1,605	-0.26%
2021/12/06	1	93.00	0.1	93.60	93.70	0.9	1,585	0.06%
2021/12/03	3	94.33	0.1	95.00	94.50	2.9	1,579	0.18%
2021/12/02	1.5	93.67	2.1	94.76	96.00	-0.6	1,524	-0.04%
2021/11/30	0	0.00	1	92.40	91.30	-1	1,468	-0.07%
2021/11/29	3	90.07	0	89.80	91.30	3	1,469	0.20%
2021/11/26	5	92.94	0	94.60	92.30	5	1,453	0.34%
2021/11/25	0	0.00	4.1	93.98	94.90	-4.1	1,439	-0.28%
2021/11/24	2	92.30	0	0.00	92.40	2	1,430	0.14%
2021/11/22	0	0.00	1	93.50	94.30	-1	1,444	-0.07%
2021/11/19	1	92.10	0	0.00	92.10	1	1,443	0.07%
2021/11/18	5	93.50	0	0.00	92.50	5	1,450	0.34%
2021/11/17	0	0.00	2	94.65	93.40	-2	1,443	-0.14%
2021/11/16	2	92.95	1	92.80	93.20	1	1,410	0.07%
2021/11/12	3	92.30	0	0.00	92.50	3	1,411	0.21%
2021/11/10	2.1	94.10	0	0.00	93.60	2.1	1,412	0.15%
2021/11/09	0	0.00	2.3	93.12	93.40	-2.3	1,409	-0.16%
2021/11/08	2	92.30	0	94.90	92.50	2	1,400	0.14%
2021/11/05	0	0.00	2	95.50	95.40	-2	1,383	-0.14%
2021/11/04	4	95.15	0	0.00	95.40	4	1,376	0.29%
2021/11/03	1	95.00	0.1	95.17	95.00	0.9	1,342	0.07%
2021/11/02	1.1	93.07	0	0.00	95.70	1.1	1,299	0.08%
2021/11/01	0	0.00	7	90.00	90.40	-7	1,126	-0.62%
2021/10/29	1	82.10	0	0.00	82.20	1	1,068	0.09%
2021/10/26	1	80.50	0	0.00	80.40	1	1,040	0.10%
2021/10/21	3	81.20	3	83.67	81.30	0	1,111	0.00%
2021/10/19	1	78.40	1	79.20	81.00	0	1,053	0.00%
2021/10/18	0	0.00	1	78.90	77.30	-1	1,021	-0.10%
2021/10/15	0	0.00	1	79.20	79.40	-1	1,033	-0.10%
2021/10/08	1	86.10	1	87.00	85.30	0	1,091	0.00%
2021/10/05	0	0.00	1	84.00	83.50	-1	1,260	-0.08%
2021/10/04	0	0.00	4	84.83	83.00	-4	1,247	-0.32%
2021/09/30	0	0.00	0.1	88.50	88.40	-0.1	1,222	-0.01%
2021/09/29	1	90.00	1	90.40	89.00	0	1,212	0.00%
2021/09/28	0.2	92.61	1	93.10	92.20	-0.8	1,201	-0.07%
2021/09/27	3	93.80	1	93.40	93.80	2	1,194	0.17%
2021/09/24	0.1	94.00	0	0.00	93.20	0.1	1,198	0.01%
2021/09/23	0.1	94.00	1	93.20	93.10	-0.9	1,210	-0.07%
2021/09/22	0.5	94.62	0	0.00	93.40	0.5	1,211	0.04%
2021/09/17	0	0.00	0	96.40	95.00	0	1,207	0.00%
2021/09/10	2	95.55	0	0.00	95.20	2	1,230	0.16%
2021/09/09	0	0.00	1	95.00	95.30	-1	1,233	-0.08%
2021/09/08	2	95.90	0	0.00	95.50	2	1,235	0.16%
2021/09/07	1	98.00	0	0.00	97.20	1	1,240	0.08%
2021/09/06	1	98.00	0	98.70	98.00	1	1,246	0.08%
2021/09/03	2	99.30	1	101.00	99.10	1	1,250	0.08%
2021/09/02	2	98.55	3	99.10	99.00	-1	1,254	-0.08%
2021/08/31	1	97.00	0	0.00	96.30	1	1,254	0.08%
2021/08/27	4.1	97.90	1	98.50	97.10	3.1	1,248	0.25%
2021/08/25	0	0.00	2	99.75	99.90	-2	1,238	-0.16%
2021/08/24	2.1	104.26	0	0.00	103.50	2.1	1,237	0.17%
2021/08/20	2	104.25	0	0.00	104.00	2	1,235	0.16%
2021/08/19	1	106.00	0	0.00	105.50	1	1,236	0.08%
2021/08/17	1	105.00	0	0.00	105.00	1	1,223	0.08%
2021/08/16	1	104.50	0	0.00	104.50	1	1,222	0.08%
2021/08/13	3	109.00	0.1	109.50	108.00	2.9	1,217	0.24%
2021/08/11	2	109.00	1.2	110.28	109.00	0.8	1,235	0.07%
2021/08/10	0.2	109.30	0	0.00	109.50	0.2	1,266	0.01%
2021/08/09	0	0.00	0	111.00	109.00	0	1,280	0.00%
2021/08/05	0	112.00	0	0.00	112.00	0	1,313	0.00%
2021/08/04	0	0.00	1.8	112.60	112.50	-1.8	1,353	-0.13%
2021/08/03	0.8	113.46	0.5	112.59	113.50	0.2	1,366	0.02%
2021/08/02	0.5	112.82	1	111.97	112.50	-0.5	1,362	-0.04%
2021/07/30	0	112.00	0.5	111.50	111.00	-0.5	1,374	-0.04%
2021/07/29	0.5	112.47	1	112.00	112.50	-0.5	1,438	-0.03%
2021/07/28	1	108.50	0.4	109.97	108.50	0.6	1,514	0.04%
2021/07/27	0.4	112.50	0	0.00	112.50	0.4	1,535	0.03%
2021/07/22	0	0.00	1.5	108.00	107.50	-1.5	1,546	-0.10%
2021/07/21	1.5	107.18	0	0.00	107.50	1.5	1,544	0.10%
2021/07/20	0	0.00	1	107.50	107.50	-1	1,550	-0.06%
2021/07/19	1	109.00	0	0.00	108.50	1	1,580	0.06%
2021/07/15	0.1	113.05	1.6	113.98	113.50	-1.5	1,593	-0.09%
2021/07/14	1.6	117.64	0.8	117.01	117.00	0.8	1,586	0.05%
2021/07/13	3.9	114.09	1.1	114.97	115.50	2.9	1,496	0.19%
2021/07/09	0.1	105.42	0	0.00	105.00	0.1	1,466	0.01%
2021/07/06	0	105.50	0	0.00	105.00	0	1,496	0.00%
2021/07/05	3	105.00	0	0.00	106.00	3	1,505	0.20%
2021/07/01	2	105.00	0	0.00	104.50	2	1,550	0.13%
2021/06/29	0	0.00	2	106.00	105.00	-2	1,550	-0.13%
2021/06/28	1	107.00	0	0.00	106.50	1	1,563	0.06%
2021/06/24	0.1	107.50	0.4	107.68	108.50	-0.3	1,587	-0.02%
2021/06/23	0.4	106.50	0	0.00	107.50	0.4	1,590	0.02%
2021/06/22	0.1	105.50	0	0.00	105.00	0.1	1,599	0.01%
2021/06/18	1	107.00	0	0.00	108.00	1	1,651	0.06%
2021/06/16	4	106.00	0	0.00	105.50	4	1,716	0.23%
2021/06/15	6	106.50	0	0.00	106.50	6	1,750	0.34%
2021/06/11	0	0.00	0.3	107.38	106.00	-0.3	1,760	-0.02%
2021/06/09	0	0.00	0	106.45	105.00	0	1,755	0.00%
2021/06/08	0	105.50	0	0.00	106.50	0	1,762	0.00%
2021/06/04	0.1	106.50	0	0.00	106.50	0.1	1,765	0.01%
2021/06/02	0	0.00	0.1	107.18	106.50	-0.1	1,808	0.00%
2021/06/01	0	0.00	0	109.50	109.00	0	1,804	0.00%
2021/05/20	0	104.00	0	0.00	102.00	0	2,049	0.00%
2021/05/14	1	106.50	2	104.75	101.50	-1	1,995	-0.05%
2021/05/13	0.1	102.50	2	104.25	103.50	-1.9	1,984	-0.10%
2021/05/12	0	0.00	1.2	100.00	100.00	-1.2	1,974	-0.06%
2021/05/11	1	101.50	0	0.00	103.00	1	1,949	0.05%
2021/05/10	1	109.00	0.1	107.94	107.00	0.9	1,921	0.05%
2021/05/07	5.1	107.51	5	108.00	109.00	0.1	1,943	0.00%
2021/05/06	4.1	102.54	14	103.79	105.50	-9.9	1,928	-0.51%
2021/05/05	2	107.73	0	0.00	105.50	2	1,863	0.11%
2021/05/04	3	115.17	29	115.74	116.00	-26	1,771	-1.47%
2021/05/03	3	121.17	0	0.00	121.50	3	1,744	0.17%
2021/04/28	0	0.00	2	125.50	125.00	-2	1,729	-0.12%
2021/04/27	8	126.69	0	0.00	127.00	8	1,737	0.46%
2021/04/26	0	127.00	0	0.00	127.50	0	1,773	0.00%
2021/04/23	4	122.75	0	0.00	122.50	4	1,783	0.22%
2021/04/22	2	125.00	0	0.00	124.50	2	1,819	0.11%
2021/04/21	1	127.50	3	127.50	127.00	-2	1,840	-0.11%
2021/04/20	3.1	127.02	4	127.25	127.00	-1	1,849	-0.05%
2021/04/19	3	128.00	3.1	128.35	128.00	-0.1	1,861	0.00%
2021/04/16	10	129.30	1	128.50	129.00	9	1,852	0.49%
2021/04/14	4.5	131.00	2.1	131.02	131.00	2.4	1,864	0.13%
2021/04/09	1	134.50	0	0.00	133.50	1	1,895	0.05%
2021/04/08	0	134.00	0	0.00	134.00	0	1,888	0.00%
2021/03/31	2	133.50	0	0.00	133.00	2	1,850	0.11%
2021/03/25	1	131.50	1	132.50	131.50	0	1,877	0.00%
2021/03/24	1	131.50	0	0.00	132.00	1	1,879	0.05%
2021/03/23	1.5	132.17	0	0.00	131.50	1.5	1,865	0.08%
2021/03/22	0.1	134.50	0	0.00	132.50	0.1	1,862	0.00%
2021/03/19	1	133.00	0	0.00	133.00	1	1,858	0.05%
2021/03/18	0	0.00	1	137.50	138.50	-1	1,841	-0.05%
2021/03/17	1.1	135.48	0	0.00	135.00	1.1	1,852	0.06%
2021/03/16	0	135.50	0.1	135.00	135.50	-0.1	1,874	0.00%
2021/03/12	1	132.50	0	0.00	133.00	1	1,956	0.05%
2021/03/11	0	0.00	1	133.00	133.00	-1	2,068	-0.05%
2021/03/10	1	132.50	0	0.00	133.00	1	2,077	0.05%
2021/03/09	1.1	132.59	0	0.00	132.50	1.1	2,161	0.05%
2021/03/08	4	133.38	0	0.00	133.00	4	2,181	0.18%
2021/03/05	1	134.50	0	0.00	135.00	1	2,216	0.05%
2021/03/04	1	137.50	0	0.00	136.00	1	2,226	0.04%
2021/03/03	3	139.00	3	139.17	139.00	0	2,203	0.00%
2021/03/02	0	0.00	1	138.00	137.00	-1	2,131	-0.05%
2021/02/26	1	131.00	3	136.00	137.00	-2	2,103	-0.10%
2021/02/25	5	133.90	0	0.00	133.00	5	2,066	0.24%
2021/02/24	1	136.50	0	0.00	136.00	1	2,045	0.05%
2021/02/23	4	136.38	0	0.00	136.50	4	2,067	0.19%
2021/02/22	0	0.00	2	136.50	136.50	-2	2,075	-0.10%
2021/02/19	12	136.50	4	136.00	137.00	8	2,102	0.38%
2021/02/18	0	0.00	3	134.33	136.00	-3	2,105	-0.14%
2021/02/05	1.1	131.08	0	0.00	131.50	1.1	2,115	0.05%
2021/02/04	10	131.00	1	131.00	131.00	9	2,121	0.42%
2021/02/03	2	132.25	0	0.00	132.50	2	2,129	0.09%
2021/02/02	3	134.00	1	133.50	133.00	2	2,120	0.09%
2021/02/01	1	134.50	0	0.00	134.00	1	2,115	0.05%
2021/01/29	0	136.00	5	136.80	135.50	-5	2,145	-0.23%
2021/01/28	0	135.50	0	0.00	133.50	0	2,137	0.00%
2021/01/27	5	135.00	0	0.00	134.50	5	2,153	0.23%
2021/01/26	2	136.00	1	137.50	135.50	1	2,169	0.05%
2021/01/25	0	0.00	6	135.67	137.00	-6	2,213	-0.27%
2021/01/22	1	135.00	0	0.00	134.50	1	2,303	0.04%
2021/01/21	0	0.00	1	134.50	133.50	-1	2,314	-0.04%
2021/01/20	4	134.38	0	0.00	134.50	4	2,321	0.17%
2021/01/19	4	136.88	0	0.00	137.00	4	2,306	0.17%
2021/01/15	5	138.00	0	0.00	136.00	5	2,248	0.22%
2021/01/14	4	139.50	0	0.00	140.00	4	2,191	0.18%
2021/01/13	4	142.75	2	142.00	142.50	2	2,213	0.09%
2021/01/12	4	144.38	1	142.50	142.50	3	2,195	0.14%
2021/01/11	2	146.75	0	0.00	147.00	2	2,171	0.09%
2021/01/08	1	149.00	4	148.63	147.50	-3	2,221	-0.14%
2021/01/07	3	150.17	2	150.50	149.00	1	2,203	0.05%
2021/01/06	5	149.20	4	149.63	149.00	1	2,173	0.05%
2021/01/05	1.1	147.98	0	0.00	148.00	1.1	2,141	0.05%
2021/01/04	1	147.50	1	149.00	148.00	0	2,206	0.00%
2020/12/31	1	146.00	0	0.00	146.50	1	2,276	0.04%
2020/12/24	3	147.67	1	150.00	146.50	2	2,344	0.09%
2020/12/23	1	147.00	0	0.00	148.00	1	2,321	0.04%
2020/12/22	3	146.00	0	0.00	147.00	3	2,329	0.13%
2020/12/21	2	147.25	0	0.00	147.00	2	2,358	0.08%
2020/12/17	1	149.00	0	0.00	149.00	1	2,345	0.04%
2020/12/16	1	151.00	4	150.63	150.00	-3	2,341	-0.13%
2020/12/15	3	148.17	1	149.50	147.00	2	2,323	0.09%
2020/12/11	3	148.00	6	149.17	150.50	-3	2,306	-0.13%
2020/12/10	5.1	148.91	2.1	149.50	149.00	3	2,271	0.13%
2020/12/09	3.1	151.50	4	151.25	151.00	-0.9	2,279	-0.04%
2020/12/08	10	150.20	2	151.00	149.50	8	2,258	0.35%
2020/12/07	5	151.70	7	151.36	152.00	-2	2,224	-0.09%
2020/12/04	1	146.00	0	0.00	146.00	1	2,121	0.05%
2020/12/02	1	144.00	2	144.50	144.00	-1	2,091	-0.05%
2020/12/01	5	144.80	4	144.00	145.50	1	2,103	0.05%
2020/11/30	0	0.00	1	141.50	141.50	-1	2,129	-0.05%
2020/11/27	0	140.50	2	141.00	140.50	-2	2,168	-0.09%
2020/11/26	1	139.00	0	0.00	139.50	1	2,215	0.05%
2020/11/24	3	140.50	0	0.00	140.50	3	2,254	0.13%
2020/11/23	0	0.00	2	142.50	141.50	-2	2,278	-0.09%
2020/11/20	2	140.75	0	0.00	141.00	2	2,321	0.09%
2020/11/19	0	0.00	1	143.50	142.50	-1	2,341	-0.04%
2020/11/18	1	143.50	2	145.00	144.00	-1	2,360	-0.04%
2020/11/17	2	141.75	2.1	142.48	141.50	-0.1	2,349	0.00%
2020/11/16	1	141.00	2	141.75	141.00	-1	2,467	-0.04%
2020/11/13	3	139.67	2	140.75	140.50	1	2,574	0.04%
2020/11/12	1	140.00	1	141.00	140.00	0	2,587	0.00%
2020/11/11	3	140.50	1	140.50	140.50	2	2,600	0.08%
2020/11/10	1	140.00	1	141.50	140.00	0	2,619	0.00%
2020/11/09	0	0.00	1	141.00	141.00	-1	2,641	-0.04%
2020/11/05	1.1	138.62	4	139.38	140.50	-3	2,682	-0.11%
2020/11/04	2	138.75	0	0.00	139.50	2	2,709	0.07%
2020/11/03	5	138.60	2	138.54	139.00	3	2,749	0.11%
2020/11/02	5	140.30	1	138.00	138.00	4	2,834	0.14%
2020/10/30	6	140.83	2	142.25	141.00	4	2,889	0.14%
2020/10/29	2	144.50	1	146.00	145.00	1	3,050	0.03%
2020/10/28	5	149.10	2	149.75	147.50	3	3,223	0.09%
2020/10/27	1	149.00	1	150.00	150.00	0	3,302	0.00%
2020/10/26	4	150.13	1	150.00	149.00	3	3,469	0.09%
2020/10/23	1	151.00	1	152.50	152.00	0	3,483	0.00%
2020/10/21	2	153.50	0	0.00	153.00	2	3,610	0.06%
2020/10/19	1	152.00	1	152.00	152.00	0	3,835	0.00%
2020/10/16	2	152.25	7	153.79	153.00	-5	4,016	-0.12%
2020/10/15	1	149.50	0	0.00	149.50	1	3,995	0.03%
2020/10/14	1	152.00	0	0.00	151.00	1	4,138	0.02%
2020/10/13	1	151.00	1	152.00	152.00	0	4,187	0.00%
2020/10/12	1	151.50	25	152.30	151.00	-24	4,179	-0.57%
2020/10/08	15	150.13	10	148.90	148.50	5	4,120	0.12%
2020/10/07	14	153.04	2	153.50	154.50	12	4,067	0.30%
2020/10/06	10	152.75	10	152.35	153.50	0	4,058	0.00%
2020/10/05	3	150.17	11	150.05	150.00	-8	4,050	-0.20%
2020/09/30	3	147.17	2	148.00	148.00	1	4,066	0.02%
2020/09/29	7	146.57	3	147.67	146.50	4	4,098	0.10%
2020/09/25	1	142.00	0	0.00	144.00	1	4,167	0.02%
2020/09/24	5	146.10	1	148.50	144.00	4	4,174	0.10%
2020/09/23	3	150.67	2	151.50	151.00	1	4,180	0.02%
2020/09/22	2	151.00	31	152.03	151.00	-29	4,276	-0.68%
2020/09/21	2	155.50	0	0.00	154.00	2	4,281	0.05%
2020/09/17	1	156.50	1	157.50	156.50	0	4,348	0.00%
2020/09/16	1	156.50	0	0.00	156.50	1	4,366	0.02%
2020/09/15	0	0.00	1	157.00	158.00	-1	4,370	-0.02%
2020/09/14	2	157.75	6	155.75	156.00	-4	4,406	-0.09%
2020/09/11	2	152.75	0	0.00	152.00	2	4,392	0.05%
2020/09/10	4	154.38	4	154.75	152.50	0	4,408	0.00%
2020/09/09	3	152.33	5	153.30	154.00	-2	4,403	-0.05%
2020/09/08	1	152.50	4	153.38	153.50	-3	4,408	-0.07%
2020/09/07	7	152.43	18	151.14	149.50	-11	4,410	-0.25%
2020/09/04	5	153.20	7	154.36	154.50	-2	4,422	-0.05%
2020/09/03	4	156.63	11	157.68	156.50	-7	4,455	-0.16%
2020/09/02	3	153.33	12	152.96	153.50	-9	4,381	-0.21%
2020/09/01	8	149.44	1	149.00	149.50	7	4,363	0.16%
2020/08/31	4	156.00	5	157.50	154.00	-1	4,329	-0.02%
2020/08/28	4.1	158.86	13	159.46	158.00	-9	4,329	-0.21%
2020/08/27	4	156.88	72	156.50	156.50	-68	4,325	-1.57%
2020/08/26	76	165.72	2	165.00	165.00	74	4,308	1.72%
2020/08/25	0	0.00	3	164.50	165.00	-3	4,266	-0.07%
2020/08/24	2	160.25	204	159.53	160.50	-202	4,239	-4.76%	大賣/鉅額交易
2020/08/21	2	158.25	2	159.50	158.50	0	4,244	0.00%
2020/08/20	9	157.17	8	157.63	155.50	1	4,228	0.02%
2020/08/19	206	169.95	5	168.40	166.50	201	4,148	4.85%	大買/鉅額交易
2020/08/18	6	164.92	3	165.17	165.50	3	4,039	0.07%
2020/08/17	1	165.00	2	165.75	165.50	-1	4,029	-0.02%
2020/08/14	4	165.88	1	166.50	166.00	3	4,031	0.07%
2020/08/13	2	165.00	3	166.00	165.50	-1	4,012	-0.02%
2020/08/12	14	165.25	3	164.83	165.00	11	3,988	0.28%
2020/08/11	3	163.00	9	165.11	165.00	-6	3,984	-0.15%
2020/08/10	13	163.46	2	165.50	162.50	11	3,967	0.28%
2020/08/07	3	166.00	7	165.14	167.00	-4	3,969	-0.10%
2020/08/06	15	165.23	9	164.94	164.50	6	3,908	0.15%
2020/08/05	20	169.53	2	170.25	169.00	18	3,813	0.47%
2020/08/04	4	168.00	9	166.06	168.00	-5	3,723	-0.13%
2020/08/03	12	160.67	5	163.50	160.50	7	3,475	0.20%
2020/07/31	9	158.17	5	158.20	159.00	4	3,292	0.12%
2020/07/30	8	155.50	13	156.15	158.00	-5	3,217	-0.16%
2020/07/29	5	150.50	4	150.75	151.00	1	3,103	0.03%
2020/07/28	10	150.65	3	151.00	148.50	7	3,116	0.22%
2020/07/27	4	151.75	2	151.25	152.00	2	3,106	0.06%
2020/07/24	11	149.91	4	150.00	151.00	7	3,080	0.23%
2020/07/23	4	152.25	4	152.88	153.00	0	3,019	0.00%
2020/07/22	32	147.02	5	147.10	148.00	27	2,821	0.96%
2020/07/20	3	143.17	1	144.00	141.00	2	2,614	0.08%
2020/07/17	0	0.00	13	142.04	141.50	-13	2,484	-0.52%
2020/07/14	1	138.00	0	0.00	137.50	1	2,536	0.04%
2020/07/13	0	0.00	1	140.50	140.00	-1	2,517	-0.04%
2020/07/10	2	138.50	0	0.00	138.00	2	2,537	0.08%
2020/07/09	1	140.00	0	0.00	140.00	1	2,535	0.04%
2020/07/07	2	140.50	1	141.00	140.00	1	2,508	0.04%
2020/07/06	4	142.63	7	142.14	142.00	-3	2,515	-0.12%
2020/07/02	1	143.00	0	0.00	143.50	1	2,536	0.04%
2020/07/01	1	142.50	1	145.00	142.50	0	2,496	0.00%
2020/06/29	1	137.00	1	138.50	137.00	0	2,396	0.00%
2020/06/24	0	0.00	1	138.00	137.50	-1	2,377	-0.04%
2020/06/23	2	135.50	0	0.00	135.50	2	2,387	0.08%
2020/06/22	1	135.50	0	0.00	135.50	1	2,390	0.04%
2020/06/19	1	136.50	1	137.50	136.50	0	2,416	0.00%
2020/06/16	0	0.00	3	136.50	137.00	-3	2,425	-0.12%
2020/06/12	1	137.00	2	138.00	137.50	-1	2,537	-0.04%
2020/06/11	1	142.50	13	141.73	140.50	-12	2,568	-0.47%
2020/06/10	1	142.50	1	140.50	142.00	0	2,557	0.00%
2020/06/09	0	0.00	4	138.00	138.00	-4	2,564	-0.16%
2020/06/08	5	137.80	0	0.00	137.00	5	2,645	0.19%
2020/06/05	10	138.50	0	0.00	139.00	10	2,632	0.38%
2020/06/04	1	137.00	0	0.00	137.00	1	2,656	0.04%
2020/06/03	1	137.00	0	0.00	137.00	1	2,656	0.04%
2020/06/02	0	0.00	1	139.00	138.00	-1	2,647	-0.04%
2020/06/01	0	0.00	1	137.00	137.00	-1	2,645	-0.04%
2020/05/28	0	0.00	3	135.83	135.00	-3	2,727	-0.11%
2020/05/27	1	134.00	0	0.00	134.50	1	2,722	0.04%
2020/05/26	0	0.00	1	136.50	134.00	-1	2,750	-0.04%
2020/05/25	1	132.00	2	131.25	133.50	-1	2,717	-0.04%
2020/05/22	1	131.00	0	0.00	130.00	1	2,725	0.04%
2020/05/21	1	130.50	2.1	131.37	131.50	-1.1	2,733	-0.04%
2020/05/20	2	128.75	0	0.00	128.50	2	2,729	0.07%
2020/05/19	3	129.83	0	0.00	129.50	3	2,756	0.11%
2020/05/18	3	129.00	0	0.00	129.00	3	2,771	0.11%
2020/05/15	0	0.00	1	132.00	131.50	-1	2,762	-0.04%
2020/05/14	0	0.00	2	136.50	134.50	-2	2,752	-0.07%
2020/05/13	3	132.83	1	132.50	133.50	2	2,758	0.07%
2020/05/12	0	0.00	1	132.00	132.50	-1	2,799	-0.04%
2020/05/11	4	133.38	1	134.50	132.50	3	2,901	0.10%
2020/05/08	0	0.00	1	133.50	133.50	-1	2,906	-0.03%
2020/05/07	1	132.50	2	132.00	132.00	-1	2,955	-0.03%
2020/05/06	1	132.00	0	0.00	131.50	1	2,983	0.03%
2020/05/05	0	0.00	1	134.00	133.00	-1	3,037	-0.03%
2020/05/04	10	135.75	0	0.00	135.00	10	3,062	0.33%
2020/04/30	5	138.90	2	138.25	140.00	3	3,066	0.10%
2020/04/29	1	135.50	1	136.50	136.50	0	3,068	0.00%
2020/04/28	0	0.00	1	135.50	136.00	-1	3,112	-0.03%
2020/04/27	1	134.50	1	134.50	135.00	0	3,215	0.00%
2020/04/24	0	0.00	2	133.00	133.00	-2	3,205	-0.06%
2020/04/23	1	132.50	1	134.00	133.00	0	3,218	0.00%
2020/04/22	2	131.00	1	133.00	132.50	1	3,245	0.03%
2020/04/21	2	131.75	5	133.70	133.00	-3	3,283	-0.09%
2020/04/20	2	131.50	0	0.00	132.00	2	3,275	0.06%
2020/04/17	5	134.10	4	135.88	132.00	1	3,335	0.03%
2020/04/16	0	0.00	2	133.25	134.00	-2	3,301	-0.06%
2020/04/15	1	132.00	2	133.50	132.50	-1	3,321	-0.03%
2020/04/14	1	130.50	5	131.50	131.50	-4	3,328	-0.12%
2020/04/13	2	128.75	0	0.00	128.50	2	3,401	0.06%
2020/04/10	2	129.25	1	130.00	130.00	1	3,442	0.03%
2020/04/09	2	129.75	0	0.00	128.50	2	3,486	0.06%
2020/04/08	3	131.67	1	133.00	131.50	2	3,495	0.06%
2020/04/07	0	0.00	4	129.63	130.50	-4	3,505	-0.11%
2020/04/06	0	0.00	3	125.67	125.50	-3	3,507	-0.09%
2020/04/01	2.1	123.53	2	124.75	123.50	0.1	3,544	0.00%
2020/03/31	2	123.25	0	0.00	124.50	2	3,562	0.06%
2020/03/30	2	122.75	3	123.33	124.50	-1	3,616	-0.03%
2020/03/27	5	122.90	4	125.38	121.50	1	3,639	0.03%
2020/03/26	3	121.83	5	123.00	122.50	-2	3,685	-0.05%
2020/03/25	4	122.13	7	123.43	123.00	-3	3,807	-0.08%
2020/03/24	3	118.67	4	118.88	117.00	-1	3,970	-0.03%
2020/03/23	4	115.25	2	117.25	115.00	2	4,016	0.05%
2020/03/20	0	0.00	3	119.33	121.50	-3	4,295	-0.07%
2020/03/19	3	115.33	1	114.00	114.00	2	4,308	0.05%
2020/03/18	1	126.00	1	128.00	126.50	0	4,264	0.00%
2020/03/17	1	124.50	1	126.00	126.00	0	4,300	0.00%
2020/03/16	2	128.00	0	0.00	125.00	2	4,279	0.05%
2020/03/13	5	120.20	4	119.88	129.00	1	4,245	0.02%
2020/03/12	4	129.50	2	128.75	128.50	2	4,188	0.05%
2020/03/11	2	140.75	0	0.00	138.50	2	4,163	0.05%
2020/03/10	0	0.00	1	140.50	142.00	-1	4,222	-0.02%
2020/03/09	1	139.00	0	0.00	138.50	1	4,190	0.02%
2020/03/06	2	138.50	4	140.38	141.50	-2	4,197	-0.05%
2020/03/05	0	0.00	1	141.50	141.00	-1	4,219	-0.02%
2020/03/04	3	139.33	0	0.00	139.00	3	4,257	0.07%
2020/03/03	0	0.00	1	143.00	144.00	-1	4,304	-0.02%
2020/03/02	1	140.00	2	141.00	141.50	-1	4,371	-0.02%
2020/02/27	3	141.17	0	0.00	140.50	3	4,406	0.07%
2020/02/26	0	0.00	1	144.00	143.50	-1	4,465	-0.02%
2020/02/25	1	142.50	1	144.00	143.00	0	4,481	0.00%
2020/02/21	1	145.50	10	145.50	146.00	-9	4,649	-0.19%
2020/02/20	1	147.50	0	0.00	147.00	1	4,654	0.02%
2020/02/19	1	147.50	0	0.00	148.50	1	4,674	0.02%
2020/02/18	0	0.00	1	149.50	149.00	-1	4,677	-0.02%
2020/02/17	2	147.50	1	148.00	148.00	1	4,665	0.02%
2020/02/14	2	150.75	1	151.50	149.00	1	4,643	0.02%
2020/02/13	1	150.00	1	153.00	149.50	0	4,591	0.00%
2020/02/12	13	149.69	10	148.30	150.00	3	4,558	0.07%
2020/02/10	2	142.00	1	143.50	141.50	1	4,505	0.02%
2020/02/07	4	145.38	35	145.33	145.00	-31	4,528	-0.68%
2020/02/06	6	146.00	4	146.38	146.00	2	4,504	0.04%
2020/02/05	1	145.00	2	146.00	144.00	-1	4,453	-0.02%
2020/02/03	2	142.00	1	142.00	142.00	1	4,421	0.02%
2020/01/30	11	150.95	0	0.00	148.50	11	4,451	0.25%
2020/01/20	2	165.00	1	165.50	165.00	1	4,441	0.02%
2020/01/17	0	0.00	2	165.50	166.00	-2	4,592	-0.04%
2020/01/16	3	165.83	7	164.86	166.00	-4	4,596	-0.09%
2020/01/15	2	163.75	0	0.00	162.50	2	4,575	0.04%
2020/01/13	1	166.50	1	164.00	166.50	0	4,551	0.00%
2020/01/09	1	164.50	1	163.50	163.00	0	4,534	0.00%
2020/01/07	5	162.10	3	162.00	162.00	2	4,540	0.04%
2020/01/06	1	167.00	4	167.38	167.00	-3	4,472	-0.07%
2020/01/03	0	0.00	3	169.50	171.00	-3	4,451	-0.07%
2019/12/30	1	169.00	0	0.00	169.00	1	4,460	0.02%
2019/12/27	1	171.50	0	0.00	171.50	1	4,469	0.02%
2019/12/25	3	176.00	2	175.25	172.50	1	4,633	0.02%
2019/12/24	2	171.00	3	172.33	172.00	-1	4,595	-0.02%
2019/12/23	0	0.00	1	172.00	172.00	-1	4,569	-0.02%
2019/12/20	31	172.48	4	173.25	173.00	27	4,525	0.60%
2019/12/19	2	171.00	6	169.67	171.00	-4	4,454	-0.09%
2019/12/18	1	167.00	5	166.90	166.50	-4	4,391	-0.09%
2019/12/17	10	166.10	32	165.30	167.50	-22	4,344	-0.51%
2019/12/16	12	160.46	19	160.68	160.00	-7	4,054	-0.17%
2019/12/13	2	158.00	10	158.00	158.50	-8	4,006	-0.20%
2019/12/12	8	157.25	3	158.00	156.00	5	3,966	0.13%
2019/12/11	0	0.00	1	158.00	158.50	-1	3,894	-0.03%
2019/12/10	1	156.00	6	157.00	156.50	-5	3,917	-0.13%
2019/12/09	2	156.50	1	157.00	156.00	1	3,926	0.03%
2019/12/06	9	155.89	1	155.50	155.50	8	3,931	0.20%
2019/12/05	1	157.50	9	157.00	158.00	-8	3,886	-0.21%
2019/12/03	13	155.19	7	156.93	155.00	6	3,830	0.16%
2019/12/02	0	0.00	6	156.08	156.00	-6	3,828	-0.16%
2019/11/29	0	0.00	27	157.02	156.50	-27	3,899	-0.69%
2019/11/28	4	158.88	3	159.33	159.00	1	3,864	0.03%
2019/11/27	15	156.83	2	157.00	157.50	13	3,799	0.34%
2019/11/26	10	155.00	6	155.50	154.50	4	3,691	0.11%
2019/11/25	6	154.00	18	153.11	154.50	-12	3,633	-0.33%
2019/11/22	1	152.00	1	153.00	151.50	0	3,550	0.00%
2019/11/21	6	151.50	9	152.17	152.50	-3	3,551	-0.08%
2019/11/20	2	150.50	4	150.63	151.00	-2	3,475	-0.06%
2019/11/18	0	0.00	4	147.50	147.50	-4	3,480	-0.11%
2019/11/13	1	145.50	0	0.00	146.00	1	3,511	0.03%
2019/11/12	1	145.00	0	0.00	145.00	1	3,536	0.03%
2019/11/08	2.1	146.76	4	146.88	146.50	-1.9	3,583	-0.05%
2019/11/07	2	144.75	1	145.00	144.50	1	3,578	0.03%
2019/11/06	10.7	147.86	2	147.75	147.00	8.7	3,553	0.24%
2019/11/05	0	0.00	1	151.50	150.50	-1	3,512	-0.03%
2019/11/04	0	0.00	46	151.01	151.00	-46	3,572	-1.29%
2019/11/01	22	149.52	55	150.50	150.00	-33	3,582	-0.92%
2019/10/31	106	149.51	0	0.00	149.00	106	3,609	2.94%	大買/鉅額交易
2019/10/30	3	151.17	0	0.00	150.50	3	3,638	0.08%
2019/10/29	3	152.17	1	152.50	151.50	2	3,674	0.05%
2019/10/28	5	154.30	0	0.00	153.00	5	3,776	0.13%
2019/10/25	6	158.67	9	159.94	158.00	-3	3,830	-0.08%
2019/10/24	2	154.50	2	155.00	156.50	0	3,776	0.00%
2019/10/23	0	0.00	1	156.00	154.50	-1	3,856	-0.03%
2019/10/22	3	155.50	0	0.00	155.50	3	3,919	0.08%
2019/10/21	2	153.50	2	154.50	154.50	0	3,947	0.00%
2019/10/17	2	155.00	3	155.83	154.50	-1	4,022	-0.02%
2019/10/16	3	153.50	25	153.98	154.50	-22	4,019	-0.55%
2019/10/15	2	152.00	0	0.00	151.00	2	4,005	0.05%
2019/10/09	2	150.50	1	152.00	150.00	1	4,158	0.02%
2019/10/08	4	152.25	0	0.00	151.00	4	4,181	0.10%
2019/10/07	4	156.00	1	155.50	154.50	3	4,230	0.07%
2019/10/04	8	158.88	0	0.00	158.50	8	4,199	0.19%
2019/10/03	2	159.50	0	0.00	159.00	2	4,224	0.05%
2019/10/02	0	0.00	7	160.36	161.50	-7	4,248	-0.16%
2019/10/01	0	0.00	2	154.25	157.50	-2	4,173	-0.05%
2019/09/27	1	152.00	2	152.25	152.00	-1	4,136	-0.02%
2019/09/26	3	155.00	4	155.62	154.00	-1	4,178	-0.02%
2019/09/24	6	156.42	5	156.00	155.00	1	4,350	0.02%
2019/09/23	4	154.88	9	154.94	156.50	-5	4,325	-0.12%
2019/09/20	0	0.00	3	151.17	151.00	-3	4,184	-0.07%
2019/09/19	2	149.25	1	150.50	148.50	1	4,165	0.02%
2019/09/17	2	150.00	0	0.00	150.00	2	4,203	0.05%
2019/09/16	0	0.00	1	151.00	150.00	-1	4,243	-0.02%
2019/09/12	0	0.00	32	150.56	151.50	-32	4,281	-0.75%
2019/09/09	2	149.50	1	148.50	148.50	1	4,287	0.02%
2019/09/06	1	150.50	1	151.50	150.50	0	4,271	0.00%
2019/09/05	1	150.00	0	0.00	149.50	1	4,296	0.02%
2019/09/03	3	150.67	3	150.67	150.00	0	4,316	0.00%
2019/08/30	2	146.25	1	146.00	146.00	1	4,340	0.02%
2019/08/29	0	0.00	1	144.50	144.00	-1	4,329	-0.02%
2019/08/28	0	0.00	6	143.08	143.50	-6	4,331	-0.14%
2019/08/27	4	142.88	2	142.25	141.00	2	4,340	0.05%
2019/08/26	1	142.00	0	0.00	141.50	1	4,394	0.02%
2019/08/23	0	0.00	1	146.00	145.50	-1	4,401	-0.02%
2019/08/22	2	147.00	1	146.50	146.50	1	4,420	0.02%
2019/08/21	2	153.50	1	153.50	152.50	1	4,442	0.02%
2019/08/20	1	150.00	3	151.17	153.00	-2	4,427	-0.05%
2019/08/15	1	150.00	0	0.00	151.00	1	4,401	0.02%
2019/08/08	8	149.50	0	0.00	149.50	8	4,498	0.18%
2019/08/07	1	149.00	0	0.00	148.50	1	4,519	0.02%
2019/08/06	1	150.00	0	0.00	151.00	1	4,528	0.02%
2019/08/02	20	147.50	0	0.00	151.00	20	4,551	0.44%
2019/08/01	30	152.00	0	0.00	151.00	30	4,521	0.66%
2019/07/31	1	148.00	0	0.00	151.00	1	4,476	0.02%
2019/07/30	2	150.75	0	0.00	150.50	2	4,413	0.05%
2019/07/29	5	160.80	1	159.00	158.00	4	4,278	0.09%
2019/07/26	1	162.50	3	161.17	163.00	-2	4,157	-0.05%
2019/07/25	1	160.50	2	161.75	164.00	-1	4,137	-0.02%
2019/07/24	2	158.25	0	0.00	157.50	2	4,177	0.05%
2019/07/23	5	159.00	0	0.00	158.00	5	4,322	0.12%
2019/07/22	2	158.00	0	0.00	158.50	2	4,468	0.04%
2019/07/19	4	162.38	0	0.00	161.50	4	4,506	0.09%
2019/07/18	4	164.25	0	0.00	162.00	4	4,854	0.08%
2019/07/17	4	166.00	0	0.00	165.50	4	5,077	0.08%
2019/07/16	3	167.50	4	168.50	167.00	-1	5,062	-0.02%
2019/07/15	2	164.50	0	0.00	165.50	2	4,997	0.04%
2019/07/12	3	167.33	2	169.00	166.50	1	4,924	0.02%
2019/07/11	3	165.50	11	165.55	166.00	-8	4,871	-0.16%
2019/07/10	7	162.43	5	163.60	162.00	2	4,792	0.04%
2019/07/09	17	163.62	12	162.08	161.50	5	4,754	0.11%
2019/07/08	6	167.42	0	0.00	166.00	6	4,716	0.13%
2019/07/05	6	170.92	2	172.75	170.00	4	4,653	0.09%
2019/07/04	5	173.50	0	0.00	172.00	5	4,618	0.11%
2019/07/03	4	173.63	1	173.00	172.00	3	4,577	0.07%
2019/07/02	3	179.83	2	181.50	178.00	1	4,550	0.02%
2019/07/01	1.2	180.58	12	177.58	182.00	-10.8	4,547	-0.24%
2019/06/28	1	170.50	1	174.50	169.00	0	4,385	0.00%
2019/06/26	1	167.00	2	168.50	170.00	-1	4,343	-0.02%
2019/06/25	3	169.17	1	171.00	166.50	2	4,342	0.05%
2019/06/24	3	169.50	0	0.00	169.00	3	4,326	0.07%
2019/06/21	3	173.00	1	174.50	171.00	2	4,333	0.05%
2019/06/19	2	169.75	1	170.00	170.50	1	4,407	0.02%
2019/06/17	1	165.00	1	166.00	166.00	0	4,378	0.00%
2019/06/14	1	165.00	1	164.50	164.50	0	4,429	0.00%
2019/06/13	0	0.00	1	166.00	164.50	-1	4,466	-0.02%
2019/06/06	0	0.00	2	161.00	161.50	-2	4,572	-0.04%
2019/06/05	1	156.50	1	159.00	157.00	0	4,506	0.00%
2019/06/04	2	156.00	2	157.25	156.00	0	4,536	0.00%
2019/06/03	2	155.50	1	157.00	155.00	1	4,578	0.02%
2019/05/31	0	0.00	4	155.88	157.50	-4	4,701	-0.09%
2019/05/30	2	153.25	0	0.00	152.00	2	4,801	0.04%
2019/05/29	5	154.00	5	155.00	155.00	0	5,145	0.00%
2019/05/28	4	151.00	3	152.17	153.00	1	5,158	0.02%
2019/05/27	6	156.17	5	156.50	156.00	1	5,116	0.02%
2019/05/24	1	160.50	1	162.00	161.50	0	5,151	0.00%
2019/05/23	2	157.25	3	158.00	159.50	-1	5,163	-0.02%
2019/05/21	0	0.00	1	157.00	163.00	-1	5,261	-0.02%
2019/05/20	2	157.00	3	158.17	161.00	-1	5,251	-0.02%
2019/05/17	2	162.50	2	162.00	161.50	0	5,189	0.00%
2019/05/15	6	172.33	5	172.50	172.50	1	5,132	0.02%
2019/05/14	1	163.50	18	165.47	168.50	-17	5,177	-0.33%
2019/05/13	2	169.25	2	169.75	169.50	0	5,183	0.00%
2019/05/10	5	174.50	2	176.75	172.50	3	5,189	0.06%
2019/05/08	1	177.00	1	180.50	180.00	0	5,158	0.00%
2019/05/07	0	0.00	3	181.17	181.00	-3	5,184	-0.06%
2019/05/06	3	177.83	0	0.00	176.00	3	5,217	0.06%
2019/05/03	1	181.00	2	182.50	183.50	-1	5,224	-0.02%
2019/05/02	17.1	179.05	13	182.69	183.00	4.1	5,247	0.08%
2019/04/30	4	171.38	9	174.28	178.00	-5	5,211	-0.10%
2019/04/29	13	172.65	6	171.33	170.00	7	5,148	0.14%
2019/04/26	32	190.81	24	181.00	181.00	8	4,975	0.16%
2019/04/25	6	196.67	6	192.08	191.50	0	4,849	0.00%
2019/04/24	6.3	188.26	30	190.82	194.50	-23.7	4,765	-0.50%
2019/04/23	21	179.52	29	180.02	180.50	-8	4,426	-0.18%
2019/04/22	1	174.00	1	174.50	174.00	0	4,222	0.00%
2019/04/19	3	172.33	3	173.17	172.00	0	4,321	0.00%
2019/04/18	1	172.00	5	173.60	172.00	-4	4,401	-0.09%
2019/04/16	0	0.00	3	172.50	173.00	-3	4,454	-0.07%
2019/04/15	41	173.93	0	0.00	170.50	41	4,474	0.92%
2019/04/12	2	171.25	0	0.00	170.50	2	4,496	0.04%
2019/04/11	5	175.60	1	177.50	174.00	4	4,522	0.09%
2019/04/10	1	177.00	2	177.75	176.50	-1	4,532	-0.02%
2019/04/08	27	176.56	5	175.50	175.50	22	4,528	0.49%
2019/04/03	3	174.00	2	173.25	173.00	1	4,493	0.02%
2019/04/02	1	170.00	0	0.00	170.00	1	4,434	0.02%
2019/04/01	1	170.00	0	0.00	169.50	1	4,438	0.02%
2019/03/29	0	0.00	3	170.50	169.00	-3	4,427	-0.07%
2019/03/28	2	169.25	0	0.00	168.50	2	4,456	0.04%
2019/03/27	1	170.50	4	171.50	171.00	-3	4,459	-0.07%
2019/03/26	3	169.33	2	170.75	169.50	1	4,491	0.02%
2019/03/25	3	170.67	3	171.67	169.50	0	4,487	0.00%
2019/03/22	4	178.00	2	179.50	176.00	2	4,454	0.04%
2019/03/21	1	175.00	3	175.67	176.00	-2	4,383	-0.05%
2019/03/20	2	177.00	1	176.50	175.00	1	4,438	0.02%
2019/03/19	2	178.75	5	178.80	178.00	-3	4,430	-0.07%
2019/03/18	4	177.25	3	179.17	176.00	1	4,382	0.02%
2019/03/14	9	177.67	6	176.17	175.00	3	4,383	0.07%
2019/03/13	2	176.25	7	178.29	179.50	-5	4,414	-0.11%
2019/03/12	4	178.63	4	179.25	176.00	0	4,431	0.00%
2019/03/11	2	175.00	1	176.50	174.00	1	4,394	0.02%
2019/03/08	4	176.13	2	174.25	177.50	2	4,519	0.04%
2019/03/07	4	176.88	7	178.00	176.00	-3	4,491	-0.07%
2019/03/06	12	180.83	1	181.50	179.50	11	4,573	0.24%
2019/03/05	0	0.00	0.2	180.00	180.50	-0.2	4,510	0.00%
2019/03/04	3	179.50	3	171.00	180.50	0	4,387	0.00%
2019/02/27	2	162.25	5	164.50	164.50	-3	4,029	-0.07%
2019/02/26	2	162.00	0	0.00	161.50	2	4,025	0.05%
2019/02/25	0	0.00	8	164.25	166.00	-8	4,056	-0.20%
2019/02/22	4.2	160.95	0	0.00	160.00	4.2	4,105	0.10%
2019/02/21	1	163.00	3	164.00	164.50	-2	4,089	-0.05%
2019/02/19	6	160.25	0	0.00	160.00	6	4,062	0.15%
2019/02/13	0	0.00	2	170.50	163.50	-2	4,489	-0.04%
2019/02/12	1	165.00	1	165.00	165.00	0	4,566	0.00%
2019/01/30	1	156.00	6	158.08	156.00	-5	4,675	-0.11%
2019/01/29	0	0.00	1	153.50	155.00	-1	4,789	-0.02%
2019/01/28	0	0.00	1	157.00	152.50	-1	4,851	-0.02%
2019/01/25	0	0.00	3	152.17	153.50	-3	4,948	-0.06%
2019/01/24	0	0.00	2	149.00	149.50	-2	5,084	-0.04%
2019/01/23	1	145.00	0	0.00	146.50	1	5,147	0.02%
2019/01/22	1	143.00	0	0.00	140.50	1	5,263	0.02%
2019/01/21	1	147.50	6	147.92	148.00	-5	5,426	-0.09%
2019/01/16	0	0.00	3	136.50	138.00	-3	5,807	-0.05%
2019/01/15	0	0.00	2	135.50	135.50	-2	5,849	-0.03%
2019/01/14	0	0.00	6	133.83	132.50	-6	5,934	-0.10%
2019/01/11	5	132.00	0	0.00	135.00	5	6,041	0.08%
2019/01/10	0	0.00	1	132.00	131.00	-1	6,062	-0.02%
2019/01/07	0	0.00	3	125.17	127.00	-3	6,331	-0.05%
2019/01/04	3	120.83	0	0.00	120.00	3	6,338	0.05%
2019/01/03	4	123.13	1	124.00	124.50	3	6,395	0.05%
2019/01/02	2	123.25	8	125.25	126.50	-6	6,437	-0.09%
2018/12/28	4	124.13	1	127.50	123.00	3	6,509	0.05%
2018/12/27	0	0.00	6	127.75	127.50	-6	6,567	-0.09%
2018/12/26	6	125.83	1	128.00	124.50	5	6,580	0.08%
2018/12/25	2	125.25	10	127.15	127.50	-8	6,593	-0.12%
2018/12/24	1	125.00	2	127.00	127.00	-1	6,622	-0.02%
2018/12/22	1	125.00	0	0.00	124.00	1	6,649	0.02%
2018/12/21	5	125.10	0	0.00	126.50	5	6,669	0.07%
2018/12/20	17	128.71	0	0.00	127.50	17	6,666	0.25%
2018/12/19	4	130.63	202	131.45	131.00	-198	6,683	-2.96%	大賣/鉅額交易
2018/12/18	2	128.50	5	129.70	130.00	-3	6,677	-0.04%
2018/12/17	5	130.30	0	0.00	128.00	5	6,803	0.07%
2018/12/13	1	132.00	184	132.99	130.00	-183	6,917	-2.65%	大賣/鉅額交易
2018/12/12	2	128.75	2	129.50	129.50	0	6,899	0.00%
2018/12/11	30	126.00	30	125.00	125.50	0	6,869	0.00%
2018/12/10	1	124.00	1	124.50	126.00	0	6,902	0.00%
2018/12/07	0	0.00	1	128.00	128.50	-1	6,904	-0.01%
2018/12/06	23	130.30	0	0.00	123.00	23	6,900	0.33%
2018/12/05	164	134.10	5	133.40	136.00	159	6,805	2.34%	大買/鉅額交易
2018/12/04	4	136.75	0	0.00	134.00	4	6,794	0.06%
2018/12/03	200	138.00	7	135.93	138.00	193	6,799	2.84%	大買/鉅額交易
2018/11/30	6	129.42	4	130.38	129.00	2	6,702	0.03%
2018/11/29	2	128.50	106	129.75	129.00	-104	6,776	-1.53%	大賣/鉅額交易
2018/11/28	1	123.50	5	125.80	126.50	-4	6,713	-0.06%
2018/11/27	10	121.25	11	122.23	122.00	-1	6,722	-0.01%
2018/11/26	1	121.00	1	122.00	119.50	0	6,844	0.00%
2018/11/23	1	119.00	0	0.00	120.00	1	6,884	0.01%
2018/11/22	4	123.38	0	0.00	119.00	4	7,017	0.06%
2018/11/21	0	0.00	1	123.00	125.00	-1	7,126	-0.01%
2018/11/19	0	0.00	6	124.75	125.00	-6	7,082	-0.08%
2018/11/16	0	0.00	4	123.13	122.50	-4	7,069	-0.06%
2018/11/15	3	116.50	4	118.88	121.50	-1	7,003	-0.01%
2018/11/14	3	117.67	0	0.00	116.50	3	6,904	0.04%
2018/11/13	10	114.10	0	0.00	121.50	10	6,795	0.15%
2018/11/12	21	127.76	20	128.25	123.00	1	6,723	0.01%
2018/11/09	7	126.29	6	128.08	130.00	1	6,701	0.01%
2018/11/08	4	131.88	1	132.50	128.50	3	6,558	0.05%
2018/11/07	4	129.63	9	131.33	132.50	-5	6,504	-0.08%
2018/11/06	10	132.80	5	129.50	129.50	5	6,449	0.08%
2018/11/05	102	137.98	4	135.88	138.00	98	6,431	1.52%	大買/
2018/11/02	13	139.54	10	140.05	135.50	3	6,464	0.05%
2018/11/01	10	136.25	10	136.85	140.50	0	6,354	0.00%
2018/10/31	2	134.25	3	136.17	133.50	-1	6,209	-0.02%
2018/10/30	5	129.30	3	130.67	130.50	2	6,234	0.03%
2018/10/29	3	127.17	2	133.50	135.00	1	6,205	0.02%
2018/10/26	4	141.50	0	0.00	139.50	4	6,056	0.07%
2018/10/25	1	154.00	1	156.50	155.00	0	5,936	0.00%
2018/10/24	31	156.19	40	158.90	162.00	-9	6,052	-0.15%
2018/10/23	1	156.00	3	157.67	154.50	-2	6,120	-0.03%
2018/10/22	3	157.67	51	158.42	156.50	-48	6,271	-0.77%
2018/10/19	171	156.18	126	157.29	159.00	45	6,154	0.73%	大買/大賣/
2018/10/18	3	152.83	4	154.00	156.00	-1	6,057	-0.02%
2018/10/17	6	152.00	21	153.21	156.00	-15	5,941	-0.25%
2018/10/16	6	141.25	10	141.15	143.00	-4	5,704	-0.07%
2018/10/15	0	0.00	7	136.86	139.00	-7	5,709	-0.12%
2018/10/12	2	131.25	4	132.75	134.00	-2	5,645	-0.04%
2018/10/11	4	127.50	2	128.25	128.50	2	5,604	0.04%
2018/10/09	3	132.67	2	136.25	138.00	1	5,537	0.02%
2018/10/08	6	138.00	5	141.90	134.50	1	5,464	0.02%
2018/10/05	5	135.80	7	134.21	135.00	-2	5,379	-0.04%
2018/10/04	4	139.25	5	140.90	144.50	-1	5,304	-0.02%
2018/10/03	7	141.93	1	145.00	140.50	6	5,308	0.11%
2018/10/02	5	143.80	8	144.50	144.50	-3	5,361	-0.06%
2018/10/01	0	0.00	7	141.36	143.50	-7	5,355	-0.13%
2018/09/28	4	138.88	1	139.50	138.50	3	5,339	0.06%
2018/09/27	2	138.75	1	140.50	139.50	1	5,342	0.02%
2018/09/26	6	141.92	1	142.50	142.50	5	5,316	0.09%
2018/09/25	5	138.20	5	140.00	141.00	0	5,305	0.00%
2018/09/21	4	135.75	7	137.14	141.00	-3	5,299	-0.06%
2018/09/20	4	136.00	2	140.75	136.50	2	5,170	0.04%
2018/09/19	2	151.25	2	152.50	150.50	0	5,048	0.00%
2018/09/18	7	152.86	0	0.00	150.50	7	5,032	0.14%
2018/09/17	1	156.50	0	0.00	157.50	1	4,986	0.02%
2018/09/14	1	160.00	1	158.50	158.50	0	4,981	0.00%
2018/09/13	0	0.00	3	155.33	155.50	-3	4,939	-0.06%
2018/09/12	4	152.25	2	153.50	151.50	2	4,913	0.04%
2018/09/11	1	158.00	4	157.75	157.00	-3	4,905	-0.06%
2018/09/10	8	154.50	3	153.83	154.00	5	4,882	0.10%
2018/09/07	5	163.00	3	160.67	159.00	2	4,919	0.04%
2018/09/06	3	161.67	3	165.17	165.50	0	4,875	0.00%
2018/09/05	6	166.92	4	165.63	165.00	2	4,846	0.04%
2018/09/04	3	169.00	8	167.63	169.50	-5	4,761	-0.11%
2018/09/03	13	166.65	1	166.50	165.00	12	4,700	0.26%
2018/08/31	3	166.00	33	166.88	166.00	-30	4,640	-0.65%
2018/08/30	38	159.76	41	160.87	161.50	-3	4,565	-0.07%
2018/08/29	5	159.70	3	160.67	158.00	2	4,554	0.04%
2018/08/28	1	155.50	2	153.50	159.50	-1	4,437	-0.02%
2018/08/27	1	141.00	2	142.50	145.00	-1	4,294	-0.02%
2018/08/24	7	142.43	2	147.00	140.50	5	4,259	0.12%
2018/08/23	2	151.00	4	148.75	148.50	-2	4,201	-0.05%
2018/08/22	6	151.92	2	151.50	150.50	4	4,195	0.10%
2018/08/21	1	154.00	52	153.56	153.50	-51	4,298	-1.19%
2018/08/20	1	151.00	0	0.00	149.50	1	4,281	0.02%
2018/08/17	1	160.50	4	157.63	153.50	-3	4,319	-0.07%
2018/08/16	6	154.42	5	153.40	156.50	1	4,279	0.02%
2018/08/15	1	150.00	1	149.50	149.50	0	4,218	0.00%
2018/08/14	1	153.00	3	152.00	153.00	-2	4,208	-0.05%
2018/08/13	2	151.75	2	150.00	151.50	0	4,251	0.00%
2018/08/10	5	162.40	8	159.81	158.00	-3	4,186	-0.07%
2018/08/09	3	173.17	30	173.50	173.50	-27	4,037	-0.67%
2018/08/08	1	169.00	0	0.00	169.50	1	3,923	0.03%
2018/08/06	7	174.29	9	173.17	175.50	-2	3,867	-0.05%
2018/08/03	8	167.56	38	166.76	167.50	-30	3,752	-0.80%
2018/08/02	2	159.75	1	163.00	162.50	1	3,637	0.03%
2018/08/01	9	165.56	5	161.50	162.50	4	3,614	0.11%
2018/07/31	5	161.20	6	158.58	163.00	-1	3,534	-0.03%
2018/07/30	4	152.38	5	153.40	156.00	-1	3,401	-0.03%
2018/07/27	1	150.50	4	151.13	152.50	-3	3,178	-0.09%
2018/07/26	0	0.00	1	138.50	139.00	-1	3,018	-0.03%
2018/07/25	0	0.00	2	138.00	138.00	-2	3,216	-0.06%
2018/07/23	77	131.57	75	132.07	132.00	2	3,608	0.06%
2018/07/20	3	135.00	3	137.50	138.50	0	3,650	0.00%
2018/07/18	2	132.50	5	132.00	130.50	-3	3,705	-0.08%
2018/07/13	0	0.00	1	129.50	130.50	-1	3,837	-0.03%
2018/07/12	0	0.00	3	126.50	128.50	-3	3,971	-0.08%
2018/07/11	0	0.00	7	125.07	125.50	-7	4,038	-0.17%
2018/07/10	3	119.83	3	119.83	122.00	0	4,068	0.00%
2018/07/09	10	128.00	0	0.00	125.50	10	4,057	0.25%
2018/07/03	1	131.50	0	0.00	129.00	1	4,181	0.02%
2018/06/29	1	133.00	0	0.00	133.00	1	4,168	0.02%
2018/06/21	6	145.83	0	0.00	145.50	6	4,258	0.14%
2018/06/20	1	147.00	0	0.00	143.50	1	4,281	0.02%
2018/06/19	1	151.00	0	0.00	151.00	1	4,258	0.02%
2018/06/15	180	150.05	0	0.00	152.00	180	4,280	4.21%	大買/鉅額交易
2018/06/14	0	0.00	1	154.00	153.00	-1	4,216	-0.02%
2018/06/13	1	154.50	0	0.00	153.50	1	4,233	0.02%
2018/06/12	20	153.00	0	0.00	153.00	20	4,275	0.47%
2018/06/11	1	157.00	0	0.00	157.00	1	4,304	0.02%
2018/06/07	0	0.00	1	161.00	158.50	-1	4,399	-0.02%
2018/06/06	2	156.25	0	0.00	154.50	2	4,380	0.05%
2018/06/05	15	154.30	3	154.67	155.00	12	4,405	0.27%
2018/06/04	1	150.50	4	150.50	153.00	-3	4,425	-0.07%
2018/05/31	11	147.77	0	0.00	146.50	11	4,568	0.24%
2018/05/29	4	151.63	1	156.00	148.50	3	4,761	0.06%
2018/05/28	0	0.00	1	150.00	151.00	-1	4,925	-0.02%
2018/05/25	1	149.50	2	149.00	149.50	-1	5,108	-0.02%
2018/05/23	0	0.00	1	148.00	146.00	-1	5,134	-0.02%
2018/05/21	1	149.00	2	148.00	146.50	-1	5,224	-0.02%
2018/05/18	0	0.00	1	142.00	141.00	-1	5,169	-0.02%
2018/05/16	1	144.50	2	143.00	143.50	-1	5,224	-0.02%
2018/05/15	3	141.83	0	0.00	141.00	3	5,257	0.06%
2018/05/14	1	146.50	0	0.00	143.50	1	5,306	0.02%
2018/05/10	1	146.00	3	145.50	144.50	-2	5,293	-0.04%
2018/05/09	3	142.50	1	145.50	141.50	2	5,347	0.04%
2018/05/07	1	145.00	5	149.00	149.50	-4	5,322	-0.08%
2018/05/04	4	140.88	3	142.17	142.00	1	5,257	0.02%
2018/05/03	0	0.00	4	141.25	142.00	-4	5,343	-0.07%
2018/05/02	2	140.75	3	142.00	142.50	-1	5,355	-0.02%
2018/04/30	0	0.00	3	134.33	137.50	-3	5,163	-0.06%
2018/04/27	4	124.13	211	123.82	130.00	-207	5,071	-4.08%	大賣/鉅額交易
2018/04/26	2	126.50	0	0.00	123.00	2	4,776	0.04%
2018/04/25	0	0.00	3	129.00	131.50	-3	4,697	-0.06%
2018/04/23	32	139.31	1	139.50	136.50	31	4,643	0.67%
2018/04/20	2	145.25	2	146.50	144.50	0	4,685	0.00%
2018/04/19	2	142.25	5	144.80	148.00	-3	4,732	-0.06%
2018/04/18	6	144.58	2	152.00	143.00	4	4,722	0.08%
2018/04/17	1	147.00	1	148.50	147.00	0	4,685	0.00%
2018/04/16	2	151.00	1	150.50	152.00	1	4,812	0.02%
2018/04/13	2	155.75	0	0.00	154.50	2	4,779	0.04%
2018/04/12	32	152.98	1	152.50	152.50	31	4,759	0.65%
2018/04/11	51	159.00	0	0.00	158.00	51	4,813	1.06%
2018/04/10	1	160.00	0	0.00	158.50	1	4,832	0.02%
2018/04/09	1	162.00	1	163.00	161.50	0	4,859	0.00%
2018/04/03	0	0.00	5	166.00	165.50	-5	4,834	-0.10%
2018/04/02	5	169.10	0	0.00	166.50	5	4,839	0.10%
2018/03/31	0	0.00	1.1	169.52	168.50	-1.1	4,841	-0.02%
2018/03/30	1	169.50	0	0.00	170.50	1	4,840	0.02%
2018/03/29	0	0.00	1	167.50	167.00	-1	4,837	-0.02%
2018/03/28	5	164.40	2	166.00	166.00	3	4,842	0.06%
2018/03/27	0	0.00	2	168.75	167.50	-2	4,837	-0.04%
2018/03/26	0	0.00	1	165.50	166.50	-1	4,813	-0.02%
2018/03/23	2	161.75	1	164.50	164.50	1	4,807	0.02%
2018/03/22	1	164.00	0	0.00	163.00	1	4,789	0.02%
2018/03/21	6	166.33	2	166.00	166.00	4	4,815	0.08%
2018/03/20	1	162.00	2	164.50	165.00	-1	4,860	-0.02%
2018/03/19	2	163.00	0	0.00	162.50	2	4,855	0.04%
2018/03/16	0	0.00	1	167.00	163.00	-1	4,828	-0.02%
2018/03/15	4	167.75	3	167.17	166.50	1	4,795	0.02%
2018/03/14	1	165.50	1	166.00	166.00	0	4,801	0.00%
2018/03/13	2	163.00	2	163.25	164.50	0	4,773	0.00%
2018/03/12	7	163.43	3	164.33	162.00	4	4,790	0.08%
2018/03/09	2	164.25	2	164.75	163.50	0	4,845	0.00%
2018/03/08	5	161.90	0	0.00	160.50	5	4,827	0.10%
2018/03/07	6	163.50	0	0.00	162.00	6	4,789	0.13%
2018/03/06	202	170.05	1	170.00	169.00	201	4,804	4.18%	大買/鉅額交易
2018/03/05	0	0.00	102	172.75	171.50	-102	4,729	-2.16%	大賣/鉅額交易
2018/03/02	1	174.50	100	174.00	173.00	-99	4,681	-2.11%
2018/03/01	155	179.30	0	0.00	180.00	155	4,535	3.42%	大買/鉅額交易
2018/02/27	2	193.00	251	191.16	192.00	-249	4,302	-5.79%	大賣/鉅額交易
2018/02/26	101	179.86	3	183.00	180.00	98	4,162	2.35%	大買/
2018/02/23	2	174.50	1	173.50	176.50	1	4,216	0.02%
2018/02/21	1	173.00	6	172.50	175.00	-5	4,256	-0.12%
2018/02/12	2	163.00	0	0.00	160.00	2	4,193	0.05%
2018/02/09	3	160.50	4	161.63	165.00	-1	4,219	-0.02%
2018/02/08	1	170.00	0	0.00	168.00	1	4,214	0.02%
2018/02/07	0	0.00	1	178.00	174.00	-1	4,216	-0.02%
2018/02/06	1	170.00	0	0.00	169.00	1	4,198	0.02%
2018/02/02	1	190.00	0	0.00	186.00	1	4,192	0.02%
2018/01/30	0	0.00	1	182.00	181.50	-1	4,234	-0.02%
2018/01/29	0	0.00	4	179.88	182.00	-4	4,288	-0.09%
2018/01/26	2	175.50	1	175.00	174.50	1	4,279	0.02%
2018/01/25	2	170.25	1	168.00	165.00	1	4,196	0.02%
2018/01/23	0.1	174.00	1	174.50	174.00	-1	4,357	-0.02%
2018/01/22	2	177.00	2	178.50	177.00	0	4,508	0.00%
2018/01/19	1	178.00	1	179.00	177.00	0	4,959	0.00%
2018/01/17	2	177.50	2	179.00	179.50	0	5,403	0.00%
2018/01/15	1	185.00	0	0.00	184.00	1	5,440	0.02%
2018/01/12	3	185.33	3	186.67	188.00	0	5,434	0.00%
2018/01/11	1	179.50	1	183.50	186.50	0	5,443	0.00%
2018/01/10	3	188.00	0	0.00	180.00	3	5,433	0.06%
2018/01/09	0	0.00	3	192.83	195.00	-3	5,348	-0.06%
2018/01/08	2	196.75	7	198.29	195.00	-5	5,470	-0.09%
2018/01/05	13	193.88	4	196.25	196.00	9	5,561	0.16%
2018/01/03	0	0.00	2	201.75	206.00	-2	5,534	-0.04%