美律 (2439)-永豐金-內湖券商分點個股進出

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
105.0
漲跌
▲1.0
漲幅
+0.96%
成交量
1,561張
產業
上市通信網路類股
873人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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-內湖券商分點個股進出

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-內湖券商分點個股進出
永豐金-內湖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
2024/12/17	0	0.00	1	105.96	105.00	-1	2,875	-0.04%
2024/12/16	0	106.50	0	0.00	104.00	0	2,924	0.00%
2024/12/13	22	106.00	1	106.00	106.00	21	2,944	0.71%
2024/12/12	0	107.50	0	0.00	107.50	0	2,951	0.00%
2024/12/11	0	107.50	1	107.51	107.00	-1	2,975	-0.03%
2024/12/10	0.1	107.50	0.1	107.00	107.00	0	3,013	0.00%
2024/12/09	1.1	109.97	0	0.00	107.50	1.1	3,061	0.03%
2024/12/06	0	0.00	1	110.00	109.00	-1	3,068	-0.03%
2024/12/05	1.2	107.92	0.1	108.00	106.50	1.1	3,094	0.04%
2024/12/04	0	107.75	0	0.00	108.00	0	3,096	0.00%
2024/12/02	0.1	107.50	0	0.00	105.00	0.1	3,153	0.00%
2024/11/27	0.3	106.70	0	0.00	104.50	0.3	3,285	0.01%
2024/11/25	0.2	109.50	1.1	109.50	110.00	-0.9	3,264	-0.03%
2024/11/22	3.2	109.36	2	109.75	109.00	1.2	3,292	0.04%
2024/11/21	0	109.00	1	109.50	110.50	-1	3,265	-0.03%
2024/11/20	0	108.75	0.9	109.01	109.00	-0.9	3,218	-0.03%
2024/11/19	5	109.10	1	109.00	110.00	4	3,146	0.13%
2024/11/18	1	104.50	0.1	105.50	106.50	0.9	3,025	0.03%
2024/11/14	2	103.75	1	104.00	103.00	1	3,126	0.03%
2024/11/12	0.1	103.50	0	104.00	104.00	0.1	3,178	0.00%
2024/11/11	0.1	105.50	0	0.00	105.50	0.1	3,157	0.00%
2024/11/06	0.2	107.00	2	106.50	105.50	-1.8	3,173	-0.06%
2024/11/05	0.1	106.25	0	0.00	106.00	0.1	3,204	0.00%
2024/11/04	2	108.00	0	0.00	108.50	2	3,256	0.06%
2024/10/30	2.1	107.52	1	106.00	106.00	1.1	3,330	0.03%
2024/10/29	24	109.23	4	109.50	109.50	20	3,292	0.61%
2024/10/25	21	112.07	5	113.90	113.00	16	3,224	0.50%
2024/10/24	6	111.67	1	113.00	111.00	5	3,169	0.16%
2024/10/23	4.2	113.79	1	115.00	113.50	3.2	3,216	0.10%
2024/10/22	20	111.50	4	112.13	112.50	16	3,232	0.50%
2024/10/21	1	112.00	9.1	112.50	112.50	-8.1	3,226	-0.25%
2024/10/18	0.1	112.11	0	0.00	111.00	0.1	3,241	0.00%
2024/10/16	3	112.00	0	0.00	113.00	3	3,288	0.09%
2024/10/15	6	112.92	0.1	114.15	112.00	5.9	3,381	0.17%
2024/10/14	1.1	112.44	2	112.00	111.00	-0.9	3,356	-0.03%
2024/10/11	9.2	110.50	0.1	110.28	111.00	9.1	3,380	0.27%
2024/10/09	1.6	113.91	0	0.00	112.00	1.6	3,402	0.05%
2024/10/08	3	114.17	4	116.75	114.50	-1	3,383	-0.03%
2024/10/07	0.1	118.40	3	120.50	118.50	-2.9	3,410	-0.08%
2024/10/04	5.6	125.10	16	124.13	120.00	-10.4	3,414	-0.30%
2024/10/01	4	129.88	0	0.00	129.00	4	3,366	0.12%
2024/09/30	6	131.92	0	0.00	130.00	6	3,539	0.17%
2024/09/27	4	135.13	2	133.51	132.00	2	3,597	0.06%
2024/09/26	4.5	133.95	1	133.50	131.50	3.5	3,569	0.10%
2024/09/25	1	135.00	1	131.00	134.00	0	3,576	0.00%
2024/09/24	5	128.01	0	0.00	130.50	5	3,585	0.14%
2024/09/23	0	0.00	0.2	132.00	132.50	-0.2	3,604	0.00%
2024/09/18	0.2	129.00	1	128.00	126.50	-0.9	4,026	-0.02%
2024/09/16	0.1	130.00	0	0.00	129.50	0.1	3,968	0.00%
2024/09/12	1	124.50	1.1	124.50	127.00	-0.1	3,969	0.00%
2024/09/11	1.5	122.16	0	0.00	122.50	1.5	3,955	0.04%
2024/09/10	1	130.00	6	126.50	126.00	-5	3,938	-0.13%
2024/09/06	0.3	135.00	0	0.00	133.50	0.3	3,936	0.01%
2024/09/05	0.3	132.00	0.1	134.50	132.50	0.2	3,903	0.01%
2024/09/04	0	0.00	2	134.50	133.00	-2	3,900	-0.05%
2024/09/02	0	0.00	2	138.25	138.50	-2	3,858	-0.05%
2024/08/30	8	136.06	9	136.39	136.50	-1	3,832	-0.03%
2024/08/29	1	136.50	1	133.50	136.50	0	3,759	0.00%
2024/08/28	0	0.00	1	134.50	134.00	-1	3,748	-0.03%
2024/08/27	2	132.00	3	133.33	133.00	-1	3,753	-0.03%
2024/08/26	2	133.00	0	0.00	133.00	2	3,762	0.05%
2024/08/22	0	0.00	5	135.50	136.00	-5	3,727	-0.13%
2024/08/20	1	140.50	0	0.00	137.50	1	3,681	0.03%
2024/08/19	5	140.50	0	0.00	139.50	5	3,632	0.14%
2024/08/13	1	120.00	6	122.92	124.00	-5	3,376	-0.15%
2024/08/12	1	120.00	0	0.00	121.50	1	3,404	0.03%
2024/08/09	4	121.25	0	0.00	121.00	4	3,421	0.12%
2024/08/08	0	0.00	1	118.98	122.00	-1	3,393	-0.03%
2024/08/07	3	115.00	2	116.75	118.50	1	3,365	0.03%
2024/08/06	7	114.79	4	111.88	112.50	3	3,331	0.09%
2024/08/05	3	111.03	0	0.00	111.00	3	3,275	0.09%
2024/08/02	1.1	121.10	7	123.00	123.00	-6	3,226	-0.18%
2024/08/01	6	124.42	6	125.92	123.50	0	3,257	0.00%
2024/07/31	6.1	123.09	5	124.20	123.00	1.1	3,231	0.03%
2024/07/30	2	123.25	2	124.75	124.50	0	3,223	0.00%
2024/07/29	5	124.62	4	126.00	122.00	1	3,177	0.03%
2024/07/26	17	124.00	9	124.89	124.00	8	3,162	0.25%
2024/07/23	15	132.33	16	130.88	131.00	-1	3,117	-0.03%
2024/07/22	6	133.67	7.1	133.44	132.00	-1.1	3,104	-0.03%
2024/07/19	6	138.50	4	137.00	137.00	2	3,066	0.07%
2024/07/18	0	0.00	5	139.50	141.00	-5	3,067	-0.16%
2024/07/17	0	0.00	2	144.50	144.50	-2	3,028	-0.07%
2024/07/16	8	143.13	11	144.23	144.50	-3	2,992	-0.10%
2024/07/15	11	136.82	2	138.75	138.50	9	2,881	0.31%
2024/07/12	6	136.67	4	138.13	138.00	2	2,881	0.07%
2024/07/11	9.2	139.33	152	138.29	138.50	-142.9	2,889	-4.94%	大賣/鉅額交易
2024/07/10	0	0.00	0.1	141.50	142.00	-0.1	2,869	0.00%
2024/07/09	2	140.50	2	142.00	141.00	0	2,870	0.00%
2024/07/08	1.1	142.61	3	143.33	144.50	-1.9	2,811	-0.07%
2024/07/05	0.1	145.50	0	0.00	145.00	0.1	2,805	0.00%
2024/07/04	5	145.10	3	144.34	144.00	2	2,893	0.07%
2024/07/03	0	0.00	3.4	138.05	138.50	-3.4	2,774	-0.12%
2024/07/02	2	136.75	3	135.50	137.00	-1	2,711	-0.04%
2024/07/01	2.1	136.26	0	0.00	136.50	2.1	2,723	0.08%
2024/06/28	60	140.92	2	138.50	138.00	58	2,746	2.11%
2024/06/27	0.1	136.50	0	0.00	137.00	0.1	2,750	0.00%
2024/06/26	119.1	135.79	37.2	137.69	137.50	81.9	2,709	3.02%	大買/
2024/06/25	7.1	131.07	0	0.00	132.50	7.1	2,554	0.28%
2024/06/24	25.1	131.91	26.2	132.49	134.00	-1	2,505	-0.04%
2024/06/21	0.1	126.50	0	0.00	126.50	0.1	2,289	0.00%
2024/06/19	3.1	128.01	3	127.50	126.50	0.1	2,300	0.00%
2024/06/18	3	127.33	0	127.50	128.50	3	2,320	0.13%
2024/06/17	3.2	128.60	1	127.00	127.50	2.2	2,322	0.09%
2024/06/14	1	126.02	3	128.00	128.50	-2	2,345	-0.08%
2024/06/13	0.1	125.00	2	125.25	125.50	-1.9	2,315	-0.08%
2024/06/12	0	0.00	13	121.73	124.00	-13	2,348	-0.55%
2024/06/11	9	120.22	4	119.00	119.00	5	2,325	0.22%
2024/06/07	3	121.67	0	0.00	121.50	3	2,312	0.13%
2024/06/06	13	124.96	4	122.00	122.50	9	2,319	0.39%
2024/06/05	2	125.50	3.1	125.82	125.50	-1.1	2,308	-0.05%
2024/06/04	3	125.66	0	0.00	124.50	3	2,321	0.13%
2024/06/03	1.1	125.90	0	0.00	126.50	1.1	2,330	0.05%
2024/05/28	0	0.00	2	124.25	125.00	-2	2,327	-0.09%
2024/05/27	0	122.75	0	0.00	122.00	0	2,387	0.00%
2024/05/23	2	120.50	0	0.00	120.50	2	2,469	0.08%
2024/05/20	0	0.00	0.3	122.78	121.00	-0.3	2,510	-0.01%
2024/05/17	0	0.00	2	124.00	123.00	-2	2,505	-0.08%
2024/05/16	1	127.43	0	0.00	124.50	1	2,534	0.04%
2024/05/15	0	124.50	51	126.02	126.50	-51	2,500	-2.04%
2024/05/14	1	124.00	0.1	125.00	125.00	0.9	2,493	0.04%
2024/05/13	0	122.50	0	0.00	122.50	0	2,498	0.00%
2024/05/10	3	125.00	0	125.00	125.00	3	2,490	0.12%
2024/05/09	0.1	126.13	1	125.00	125.50	-0.9	2,471	-0.04%
2024/05/08	0.1	125.50	0	0.00	127.50	0.1	2,445	0.00%
2024/05/07	3	126.50	1.2	126.48	126.50	1.8	2,415	0.07%
2024/05/06	0	122.00	0	0.00	121.00	0	2,323	0.00%
2024/05/02	0	120.50	0	0.00	121.50	0	2,287	0.00%
2024/04/30	0	121.50	6	120.67	121.00	-6	2,295	-0.26%
2024/04/29	7	120.00	0	0.00	121.50	7	2,266	0.31%
2024/04/26	0	0.00	6	121.00	119.50	-6	2,230	-0.27%
2024/04/19	0	0.00	0.1	114.50	114.00	-0.1	2,158	0.00%
2024/04/18	15	115.07	0	0.00	114.00	15	2,144	0.70%
2024/04/17	13	116.00	14	117.57	117.50	-1	2,123	-0.05%
2024/04/16	9	116.33	8.1	115.03	115.00	0.9	2,083	0.04%
2024/04/15	1	120.50	6.1	122.00	120.50	-5.1	2,042	-0.25%
2024/04/12	17	123.00	2	124.00	124.00	15	2,043	0.73%
2024/04/11	0.1	125.00	1	124.51	124.50	-0.9	2,024	-0.05%
2024/04/10	21	127.57	8	127.68	128.00	13	1,996	0.65%
2024/04/09	7	124.21	0	0.00	122.00	7	1,881	0.37%
2024/04/08	3	122.00	0.1	121.00	120.50	3	1,829	0.16%
2024/04/02	0	0.00	3	123.67	124.00	-3	1,881	-0.16%
2024/04/01	0	124.00	6.2	120.30	124.00	-6.2	1,865	-0.33%
2024/03/28	1.1	118.57	0	118.50	118.50	1.1	1,789	0.06%
2024/03/27	0.1	119.50	1	120.50	121.00	-1	1,781	-0.05%
2024/03/26	0.1	120.20	5	117.50	118.50	-4.9	1,769	-0.28%
2024/03/25	0	122.50	3	122.00	121.50	-3	1,767	-0.17%
2024/03/22	0.1	120.50	0	0.00	120.50	0.1	1,795	0.01%
2024/03/21	0.1	120.79	0.1	120.50	120.00	0.1	1,806	0.01%
2024/03/20	5	118.00	0	0.00	118.50	5	1,809	0.28%
2024/03/18	0	0.00	0.1	116.50	116.50	-0.1	1,859	-0.01%
2024/03/15	0.1	116.00	0	0.00	116.00	0.1	1,932	0.01%
2024/03/13	0	0.00	0.1	114.50	113.50	-0.1	1,905	-0.01%
2024/03/12	5	112.51	0	0.00	114.50	5	1,911	0.26%
2024/03/07	1	114.50	1	114.50	112.00	0	2,035	0.00%
2024/03/06	0	0.00	1	114.50	113.50	-1	2,140	-0.05%
2024/03/05	1.1	114.96	1	114.50	114.50	0.1	2,174	0.00%
2024/03/01	11	115.50	3	116.33	115.50	8	2,289	0.35%
2024/02/29	3.1	117.16	3	117.00	118.00	0.1	2,278	0.00%
2024/02/27	0	0.00	1	115.00	114.00	-1	2,224	-0.04%
2024/02/26	0	0.00	0.1	111.00	112.00	-0.1	2,263	0.00%
2024/02/22	0.1	108.90	0	0.00	109.50	0.1	2,263	0.00%
2024/02/21	0	0.00	1	108.50	108.50	-1	2,281	-0.04%
2024/02/20	15	108.00	15	108.00	107.50	0	2,304	0.00%
2024/02/19	2	110.00	0	0.00	109.00	2	2,346	0.09%
2024/02/05	1	104.50	0	0.00	104.50	1	2,548	0.04%
2024/01/26	9	102.67	0	0.00	102.50	9	3,108	0.29%
2024/01/25	0	0.00	9	103.50	103.00	-9	3,127	-0.29%
2024/01/18	0	0.00	0.1	101.00	100.50	-0.1	3,093	0.00%
2024/01/09	0	0.00	8	106.00	106.00	-8	3,056	-0.26%
2024/01/05	0.1	108.00	0	0.00	108.50	0.1	3,042	0.00%
2024/01/04	1	110.50	0	110.00	109.00	1	3,054	0.03%
2023/12/29	6	109.58	0	0.00	109.50	6	3,061	0.20%
2023/12/28	8	111.19	151	113.04	111.00	-143	3,009	-4.75%	大賣/鉅額交易
2023/12/27	1	116.50	0	0.00	117.50	1	2,939	0.03%
2023/12/26	0	0.00	1	114.50	114.50	-1	2,871	-0.03%
2023/12/22	0	0.00	0	114.00	114.00	0	2,850	0.00%
2023/12/21	1	112.50	0	0.00	114.00	1	2,839	0.04%
2023/12/19	0	0.00	0	114.00	114.50	0	2,779	0.00%
2023/12/15	0	0.00	0.1	117.00	115.50	-0.1	2,698	0.00%
2023/12/14	0	0.00	0.1	117.50	118.50	-0.1	2,643	0.00%
2023/12/13	0	0.00	2	116.00	116.50	-2	2,582	-0.08%
2023/12/12	0	0.00	0.1	117.50	118.50	-0.1	2,514	0.00%
2023/12/11	0	116.00	0	0.00	116.00	0	2,423	0.00%
2023/12/08	0.1	115.00	0	0.00	115.00	0.1	2,399	0.00%
2023/12/07	0	0.00	6.1	116.49	115.00	-6.1	2,368	-0.26%
2023/12/06	7	114.64	0	0.00	114.50	7	2,346	0.30%
2023/12/05	0.1	118.00	0.1	116.50	117.00	0.1	2,289	0.00%
2023/12/04	1	117.00	0	0.00	116.00	1	2,214	0.05%
2023/12/01	1	117.00	1.1	116.07	117.50	-0.1	2,158	0.00%
2023/11/30	0	0.00	4	113.50	114.00	-4	2,025	-0.20%
2023/11/29	0	0.00	1	112.50	113.00	-1	1,972	-0.05%
2023/11/28	10	109.50	1	110.00	110.50	9	1,874	0.48%
2023/11/27	0	0.00	0.1	107.00	107.00	-0.1	1,822	0.00%
2023/11/23	3	110.83	3	108.67	107.50	0	1,799	0.00%
2023/11/22	2	108.00	0	0.00	107.50	2	1,709	0.12%
2023/11/21	8	105.00	0.7	105.44	106.00	7.3	1,674	0.44%
2023/11/20	0	0.00	0.4	106.42	106.50	-0.4	1,638	-0.03%
2023/11/17	22.1	106.55	3.8	106.84	107.00	18.3	1,606	1.14%
2023/11/16	20	107.00	2	108.50	107.50	18	1,574	1.14%
2023/11/15	0	0.00	20.1	105.01	105.50	-20.1	1,513	-1.33%
2023/11/14	21	104.55	1	105.00	106.00	20	1,457	1.37%
2023/11/13	2.2	106.08	5	106.20	106.00	-2.8	1,407	-0.20%
2023/11/10	23	102.30	1	102.00	103.00	22	1,235	1.78%
2023/11/09	59	100.46	1	99.40	101.50	58	1,174	4.94%
2023/11/08	1.5	100.67	0	0.00	101.00	1.5	1,124	0.13%
2023/11/07	2.5	101.30	4	102.00	100.00	-1.5	1,059	-0.14%
2023/11/06	2	98.05	4.1	97.87	98.70	-2.1	827	-0.25%
2023/11/03	1.1	92.36	0	0.00	92.10	1.1	664	0.17%
2023/11/02	0	91.90	0	0.00	91.80	0	629	0.00%
2023/10/25	4	88.88	0	0.00	88.60	4	616	0.65%
2023/10/23	0	88.00	0	0.00	88.00	0	629	0.00%
2023/10/13	1	92.90	1	92.40	90.90	0	624	0.00%
2023/10/12	0	91.00	0	0.00	91.50	0	612	0.00%
2023/10/11	0	90.70	1	87.90	90.70	-1	587	-0.17%
2023/08/30	1	89.80	0	0.00	90.10	1	973	0.10%
2023/08/22	2	89.20	0	0.00	89.20	2	984	0.20%
2023/08/21	0	0.00	1	89.20	89.50	-1	979	-0.10%
2023/08/17	1	87.90	1	87.40	87.90	0	971	0.00%
2023/08/08	3	88.90	0	0.00	88.90	3	968	0.31%
2023/07/31	1	92.80	1	91.80	91.10	0	943	0.00%
2023/07/21	1	91.50	2	91.55	91.40	-1	921	-0.11%
2023/07/18	1	93.90	0	0.00	93.90	1	914	0.11%
2023/07/11	2	92.90	2	93.00	93.40	0	910	0.00%
2023/07/07	1	93.10	0	0.00	93.20	1	945	0.11%
2023/07/06	2	94.45	1	94.40	94.10	1	943	0.11%
2023/07/05	1	98.40	1	97.30	96.80	0	924	0.00%
2023/07/04	1	95.60	2	96.30	98.00	-1	907	-0.11%
2023/07/03	0	0.00	0.1	95.20	95.20	-0.1	880	-0.01%
2023/06/29	1	93.70	6	94.08	94.40	-5	874	-0.57%
2023/06/28	5	93.20	0	0.00	93.10	5	872	0.57%
2023/06/27	1	93.00	1	93.80	93.00	0	877	0.00%
2023/06/26	1	95.30	1	93.90	95.20	0	869	0.00%
2023/06/21	0	0.00	0.1	94.10	93.90	-0.1	877	-0.01%
2023/06/20	0	0.00	5	93.80	93.50	-5	877	-0.57%
2023/06/19	6	93.10	1	92.90	93.00	5	877	0.57%
2023/06/15	0	0.00	8	95.31	94.90	-8	853	-0.94%
2023/06/14	20	93.14	12	93.81	93.80	8	836	0.96%
2023/06/13	2	97.20	4	98.03	97.30	-2	763	-0.26%
2023/06/12	4	97.05	1	98.00	98.40	3	721	0.42%
2023/06/09	0.1	93.80	4	93.75	93.90	-3.9	660	-0.59%
2023/06/07	0	0.00	1	92.80	92.70	-1	647	-0.15%
2023/06/06	4	91.80	4	92.05	91.80	0	652	0.00%
2023/06/05	0	91.30	0	0.00	91.30	0	662	0.00%
2023/06/02	1	90.40	2	90.95	90.50	-1	666	-0.15%
2023/06/01	1	91.20	7	90.73	91.60	-6	661	-0.91%
2023/05/26	1	88.00	1	87.90	87.90	0	685	0.00%
2023/05/23	0	89.00	0	0.00	88.90	0	690	0.00%
2023/05/22	2	89.50	2	90.20	89.10	0	701	0.00%
2023/05/16	0	0.00	2	86.90	86.90	-2	686	-0.29%
2023/05/11	2	86.10	0	0.00	85.80	2	693	0.29%
2023/05/08	1	86.80	1	87.20	86.90	0	708	0.00%
2023/05/03	1	85.40	1	85.50	85.10	0	728	0.00%
2023/04/28	1	86.10	1	86.30	86.10	0	737	0.00%
2023/04/25	2	86.50	1	86.80	86.20	1	722	0.14%
2023/04/21	4	86.90	0	0.00	86.80	4	711	0.56%
2023/04/18	1	89.70	1	89.70	89.50	0	703	0.00%
2023/04/13	0	0.00	13	91.39	90.50	-13	680	-1.91%
2023/04/12	0	0.00	5.1	90.35	91.00	-5.1	666	-0.76%
2023/04/11	0	89.32	0	0.00	89.60	0	638	0.00%
2023/04/10	0	0.00	2	89.30	89.10	-2	630	-0.32%
2023/04/07	12	88.29	0	0.00	88.10	12	622	1.93%
2023/03/31	0	0.00	1	88.60	88.20	-1	621	-0.16%
2023/03/30	0	0.00	1	88.50	88.00	-1	621	-0.16%
2023/03/28	0	0.00	11	87.50	87.40	-11	627	-1.75%
2023/03/24	0	88.40	2	88.70	88.80	-2	631	-0.32%
2023/03/23	0	0.00	1	87.90	88.00	-1	622	-0.16%
2023/03/22	0	0.00	5	87.34	87.30	-5	620	-0.81%
2023/03/15	0	0.00	2	86.10	85.30	-2	642	-0.31%
2023/03/13	4	86.00	0	0.00	86.40	4	738	0.54%
2023/03/10	4	87.20	0	0.00	86.40	4	752	0.53%
2023/03/08	0	0.00	3	88.90	88.80	-3	758	-0.40%
2023/03/03	1	86.60	0	0.00	86.00	1	752	0.13%
2023/03/02	1	86.70	0	0.00	86.50	1	751	0.13%
2023/03/01	0	0.00	1	85.70	86.90	-1	744	-0.13%
2023/02/24	12	85.12	0	0.00	85.20	12	732	1.64%
2023/02/22	0	0.00	1	83.70	84.00	-1	743	-0.13%
2023/02/20	1	85.30	0	0.00	84.80	1	773	0.13%
2023/02/14	0	0.00	3	83.90	83.70	-3	850	-0.35%
2023/02/13	1	83.20	0	0.00	83.50	1	917	0.11%
2023/02/09	2	83.50	0	0.00	83.50	2	937	0.21%
2023/02/07	0	0.00	1	83.30	83.20	-1	945	-0.11%
2023/02/06	2	83.90	2	83.80	84.00	0	946	0.00%
2023/01/31	0	0.00	1	81.40	81.30	-1	992	-0.10%
2023/01/30	5	80.00	5	80.90	80.90	0	997	0.00%
2023/01/10	0	0.00	2	80.30	80.50	-2	1,153	-0.17%
2023/01/04	2	79.30	0	0.00	79.30	2	1,273	0.16%
2022/12/20	0	0.00	2	80.90	79.50	-2	1,486	-0.13%
2022/12/16	0	80.30	0	0.00	80.60	0	1,532	0.00%
2022/12/15	1	80.70	0	0.00	80.10	1	1,538	0.07%
2022/12/12	2	81.10	0	0.00	80.90	2	1,598	0.13%
2022/12/09	0	0.00	2	81.45	81.10	-2	1,645	-0.12%
2022/12/07	0	0.00	3	81.00	81.00	-3	1,760	-0.17%
2022/12/06	7	82.19	0	0.00	81.40	7	1,799	0.39%
2022/12/02	0	0.00	1	89.50	89.80	-1	1,787	-0.06%
2022/11/30	0	0.00	3	89.00	88.00	-3	1,895	-0.16%
2022/11/29	0	0.00	1	88.90	88.90	-1	1,877	-0.05%
2022/11/24	3	86.70	0.1	85.50	86.30	2.9	1,878	0.15%
2022/11/23	1	87.50	1	86.30	86.30	0	1,875	0.00%
2022/11/22	0	0.00	2	87.00	86.80	-2	1,872	-0.11%
2022/11/21	1	85.90	1	87.40	87.30	0	1,870	0.00%
2022/11/18	3	86.73	3	85.83	85.50	0	1,880	0.00%
2022/11/16	1	86.10	0	0.00	85.50	1	1,896	0.05%
2022/11/15	2	86.05	2	86.10	85.80	0	1,897	0.00%
2022/11/14	0	0.00	1	86.20	86.10	-1	1,893	-0.05%
2022/11/10	1	84.10	1	85.10	84.00	0	1,870	0.00%
2022/11/09	0	0.00	2	85.00	84.90	-2	1,867	-0.11%
2022/10/25	1	83.60	0	0.00	82.00	1	1,999	0.05%
2022/10/20	1	86.60	0	0.00	86.60	1	1,997	0.05%
2022/10/18	0	0.00	2.2	89.25	89.50	-2.2	1,922	-0.11%
2022/10/17	1	85.00	0	0.00	86.40	1	1,875	0.05%
2022/10/14	0	0.00	3	86.90	90.00	-3	1,834	-0.16%
2022/10/13	2	84.15	0	0.00	83.40	2	1,788	0.11%
2022/10/12	0.1	85.80	2	85.60	86.20	-1.9	1,769	-0.11%
2022/10/11	1.1	86.05	0	0.00	86.70	1.1	1,749	0.06%
2022/10/05	5	86.46	8	87.16	88.20	-3	1,678	-0.18%
2022/10/04	1	84.00	1	84.90	84.40	0	1,644	0.00%
2022/10/03	2	82.40	5	83.50	82.60	-3	1,635	-0.18%
2022/09/30	0	0.00	10	84.00	85.20	-10	1,612	-0.62%
2022/09/29	0	0.00	6	86.23	86.60	-6	1,599	-0.38%
2022/09/28	2	85.55	0	0.00	84.80	2	1,587	0.13%
2022/09/27	0	0.00	1	88.20	88.20	-1	1,583	-0.06%
2022/09/26	2	85.40	0	0.00	85.00	2	1,566	0.13%
2022/09/21	0	0.00	1	89.20	89.40	-1	1,505	-0.07%
2022/09/20	1	92.30	2	91.85	91.80	-1	1,457	-0.07%
2022/09/19	1	91.90	0	0.00	91.50	1	1,448	0.07%
2022/09/15	9	91.29	2	91.30	91.50	7	1,379	0.51%
2022/09/14	5	90.10	0	0.00	90.80	5	1,283	0.39%
2022/09/13	9	91.73	5	91.38	91.70	4	1,242	0.32%
2022/09/12	6	89.98	0	0.00	89.10	6	1,189	0.50%
2022/09/08	0	0.00	2	89.50	89.20	-2	1,155	-0.17%
2022/09/07	1	84.60	1	88.30	88.40	0	1,104	0.00%
2022/09/06	1	88.20	2	87.95	87.60	-1	1,043	-0.10%
2022/09/01	0	0.00	1	84.90	85.00	-1	950	-0.11%
2022/08/31	0	0.00	1	83.60	84.40	-1	931	-0.11%
2022/08/25	1	80.40	1	82.40	80.70	0	901	0.00%
2022/08/24	1	83.10	0	0.00	83.40	1	875	0.11%
2022/08/23	1	83.20	0	0.00	82.60	1	851	0.12%
2022/08/22	1	86.40	0	0.00	85.40	1	827	0.12%
2022/08/17	1	85.90	2	85.75	85.20	-1	795	-0.13%
2022/08/16	0	0.00	1	84.70	86.40	-1	779	-0.13%
2022/08/15	1	83.00	0	0.00	83.50	1	750	0.13%
2022/08/12	2	85.20	2	85.50	84.60	0	735	0.00%
2022/08/10	8	82.88	0	0.00	83.00	8	676	1.18%
2022/08/05	0	0.00	1	82.30	82.20	-1	643	-0.16%
2022/08/04	1	79.70	8	80.25	80.50	-7	624	-1.12%
2022/08/03	13	80.36	0	0.00	80.50	13	598	2.17%
2022/08/02	0	0.00	13	80.74	80.20	-13	572	-2.27%
2022/08/01	1	80.50	1	82.20	83.20	0	535	0.00%
2022/07/29	1	78.10	0	0.00	80.70	1	436	0.23%
2022/07/15	0	0.00	4	73.00	73.20	-4	415	-0.96%
2022/07/06	0	0.00	2	70.00	68.50	-2	396	-0.50%
2022/05/25	0	0.00	1	80.50	80.20	-1	436	-0.23%
2022/05/04	1	83.70	0	0.00	83.50	1	557	0.18%
2022/05/03	0.2	82.00	0	0.00	82.40	0.2	555	0.04%
2022/04/29	0	0.00	4	81.40	82.00	-4	557	-0.72%
2022/04/11	0	0.00	1	82.40	80.50	-1	630	-0.16%
2022/04/06	1	84.90	0	0.00	84.90	1	634	0.16%
2022/04/01	3	85.07	3	84.70	85.20	0	638	0.00%
2022/03/31	1	85.20	1	85.10	85.50	0	640	0.00%
2022/03/21	0	0.00	4	83.30	83.20	-4	682	-0.59%
2022/03/15	1	80.10	0	0.00	80.10	1	858	0.12%
2022/03/09	1	80.10	0	0.00	80.50	1	1,031	0.10%
2022/03/07	2	80.20	0	0.00	80.30	2	1,083	0.18%
2022/02/22	1	85.40	0	0.00	85.50	1	1,138	0.09%
2022/02/14	1	85.30	0	0.00	85.00	1	1,194	0.08%
2022/02/11	1	88.40	1	88.90	88.60	0	1,171	0.00%
2022/02/10	0	0.00	1	91.80	91.90	-1	1,160	-0.09%
2022/01/26	0	0.00	0.4	89.00	88.80	-0.4	1,294	-0.03%
2022/01/24	0	0.00	2	88.20	89.40	-2	1,554	-0.13%
2022/01/12	1	90.60	0	0.00	90.50	1	1,733	0.06%
2022/01/11	1	91.10	0	0.00	91.10	1	1,767	0.06%
2022/01/07	3	92.20	0	0.00	91.90	3	1,785	0.17%
2022/01/04	0	0.00	3	95.00	94.60	-3	1,792	-0.17%
2022/01/03	3	94.37	0	0.00	94.00	3	1,802	0.17%
2021/12/28	0	0.00	1	94.90	94.90	-1	1,842	-0.05%
2021/12/24	5	94.02	0	0.00	93.50	5	1,871	0.27%
2021/12/23	0	0.00	1	94.90	94.90	-1	1,881	-0.05%
2021/12/22	0	0.00	3	93.93	94.20	-3	1,889	-0.16%
2021/12/20	1	92.80	0	0.00	92.30	1	1,891	0.05%
2021/12/17	2	92.95	0	0.00	93.20	2	1,888	0.11%
2021/12/16	9	94.14	1	95.20	93.60	8	1,882	0.42%
2021/12/14	1	94.00	8	94.23	93.80	-7	1,888	-0.37%
2021/12/13	2	96.40	1	97.00	95.70	1	1,867	0.05%
2021/12/10	1	98.90	2	99.40	98.70	-1	1,841	-0.05%
2021/12/09	3	99.73	1	99.70	99.30	2	1,810	0.11%
2021/12/08	3	98.43	4	97.20	100.50	-1	1,687	-0.06%
2021/12/07	1	94.30	6	95.05	94.90	-5	1,605	-0.31%
2021/12/06	3	92.73	1	93.70	93.70	2	1,585	0.13%
2021/12/03	9	95.63	4	94.98	94.50	5	1,579	0.32%
2021/12/02	0	0.00	3	95.10	96.00	-3	1,524	-0.20%
2021/12/01	1	93.70	2	94.30	93.90	-1	1,489	-0.07%
2021/11/29	1	89.40	1	90.40	91.30	0	1,469	0.00%
2021/11/26	4	93.28	3	92.37	92.30	1	1,453	0.07%
2021/11/25	0	0.00	8	94.15	94.90	-8	1,439	-0.56%
2021/11/24	3	92.43	0	0.00	92.40	3	1,430	0.21%
2021/11/23	6	92.97	0	0.00	92.90	6	1,445	0.42%
2021/11/22	1	94.30	6	93.87	94.30	-5	1,444	-0.35%
2021/11/19	2	92.20	0	0.00	92.10	2	1,443	0.14%
2021/11/18	1	92.70	0	0.00	92.50	1	1,450	0.07%
2021/11/17	2	94.00	24	94.29	93.40	-22	1,443	-1.52%
2021/11/16	0	0.00	8	93.31	93.20	-8	1,410	-0.57%
2021/11/15	1	92.40	20	93.26	92.70	-19	1,416	-1.34%
2021/11/12	5	92.62	4	92.90	92.50	1	1,411	0.07%
2021/11/11	1	92.80	1	94.40	93.30	0	1,410	0.00%
2021/11/10	0	0.00	1	93.80	93.60	-1	1,412	-0.07%
2021/11/08	8	93.28	6	93.00	92.50	2	1,400	0.14%
2021/11/05	3	95.37	0	0.00	95.40	3	1,383	0.22%
2021/11/04	5	95.52	2	95.00	95.40	3	1,376	0.22%
2021/11/03	49	94.54	46	94.62	95.00	3	1,342	0.22%
2021/11/02	15	95.06	13	93.92	95.70	2	1,299	0.16%
2021/11/01	5	85.22	11	88.26	90.40	-6	1,126	-0.53%
2021/10/29	1	82.10	0	0.00	82.20	1	1,068	0.09%
2021/10/28	3	82.90	4	83.48	83.10	-1	1,069	-0.09%
2021/10/26	2	80.40	1	81.20	80.40	1	1,040	0.10%
2021/10/25	2	80.15	1	80.60	80.60	1	1,052	0.09%
2021/10/22	2	80.65	0	0.00	80.50	2	1,068	0.19%
2021/10/21	4	82.93	5	82.62	81.30	-1	1,111	-0.09%
2021/10/20	3	80.37	0	0.00	80.50	3	1,064	0.28%
2021/10/19	1	78.60	12	80.05	81.00	-11	1,053	-1.04%
2021/10/18	6	77.78	0	0.00	77.30	6	1,021	0.59%
2021/10/14	2	79.10	1	79.20	79.20	1	1,040	0.10%
2021/10/13	1	84.50	0	0.00	82.00	1	1,051	0.10%
2021/10/07	1	83.40	2	83.80	85.10	-1	1,189	-0.08%
2021/10/01	1	86.40	0	0.00	84.70	1	1,238	0.08%
2021/09/30	1	88.60	0	0.00	88.40	1	1,222	0.08%
2021/09/24	4	93.68	0	0.00	93.20	4	1,198	0.33%
2021/09/22	0	0.00	2	94.20	93.40	-2	1,211	-0.17%
2021/09/15	0	0.00	1	95.00	96.50	-1	1,216	-0.08%
2021/09/09	0.3	95.80	2	95.30	95.30	-1.7	1,233	-0.14%
2021/09/06	1	98.30	0	0.00	98.00	1	1,246	0.08%
2021/08/27	1	98.60	0	0.00	97.10	1	1,248	0.08%
2021/08/25	1	99.10	0	0.00	99.90	1	1,238	0.08%
2021/08/24	1	104.00	10	105.00	103.50	-9	1,237	-0.73%
2021/08/20	0	0.00	1	105.00	104.00	-1	1,235	-0.08%
2021/08/19	0	0.00	3	108.00	105.50	-3	1,236	-0.24%
2021/08/18	0	0.00	8	105.25	106.00	-8	1,224	-0.65%
2021/08/17	2	105.50	0	0.00	105.00	2	1,223	0.16%
2021/08/13	1	109.00	0	0.00	108.00	1	1,217	0.08%
2021/08/12	1	109.50	1	110.50	110.50	0	1,222	0.00%
2021/08/11	2	108.50	0	0.00	109.00	2	1,235	0.16%
2021/08/10	0	0.00	15	109.93	109.50	-15	1,266	-1.18%
2021/08/09	4	108.50	0	0.00	109.00	4	1,280	0.31%
2021/08/05	19	111.95	6	112.50	112.00	13	1,313	0.99%
2021/08/04	7	112.36	3	114.00	112.50	4	1,353	0.30%
2021/08/03	0	0.00	3	114.00	113.50	-3	1,366	-0.22%
2021/08/02	0	0.00	4	112.88	112.50	-4	1,362	-0.29%
2021/07/30	2	112.00	1	113.00	111.00	1	1,374	0.07%
2021/07/29	11	110.68	2	113.00	112.50	9	1,438	0.63%
2021/07/28	1	109.00	0	0.00	108.50	1	1,514	0.07%
2021/07/27	1	112.00	5	111.80	112.50	-4	1,535	-0.26%
2021/07/26	0	0.00	1	108.50	108.00	-1	1,534	-0.07%
2021/07/22	1	108.00	2	107.50	107.50	-1	1,546	-0.06%
2021/07/21	4	106.88	4	107.63	107.50	0	1,544	0.00%
2021/07/20	8	107.50	6	108.50	107.50	2	1,550	0.13%
2021/07/19	3	108.50	3	109.50	108.50	0	1,580	0.00%
2021/07/16	3	111.50	0	0.00	111.00	3	1,594	0.19%
2021/07/15	17	113.38	15	115.33	113.50	2	1,593	0.13%
2021/07/14	5	119.00	12	117.04	117.00	-7	1,586	-0.44%
2021/07/13	3	113.33	13	110.04	115.50	-10	1,496	-0.67%
2021/07/12	0	0.00	4	105.63	105.00	-4	1,460	-0.27%
2021/07/09	1	105.00	0	0.00	105.00	1	1,466	0.07%
2021/07/06	5	105.50	0	0.00	105.00	5	1,496	0.33%
2021/07/05	5	105.50	0	0.00	106.00	5	1,505	0.33%
2021/06/28	4	106.88	3	108.00	106.50	1	1,563	0.06%
2021/06/25	1	108.00	0	0.00	108.00	1	1,575	0.06%
2021/06/24	0	0.00	1	108.50	108.50	-1	1,587	-0.06%
2021/06/23	0	0.00	1	107.50	107.50	-1	1,590	-0.06%
2021/06/18	3	107.00	4	107.38	108.00	-1	1,651	-0.06%
2021/06/16	1	106.50	0	0.00	105.50	1	1,716	0.06%
2021/06/15	3	106.50	3	106.00	106.50	0	1,750	0.00%
2021/06/11	0	0.00	1	107.00	106.00	-1	1,760	-0.06%
2021/06/08	0	0.00	1	107.00	106.50	-1	1,762	-0.06%
2021/06/07	7	105.57	7	106.07	104.50	0	1,770	0.00%
2021/06/02	1	107.00	0	0.00	106.50	1	1,808	0.06%
2021/06/01	3	109.00	3	108.50	109.00	0	1,804	0.00%
2021/05/28	3	106.50	3	107.00	107.00	0	1,909	0.00%
2021/05/26	4	106.50	4	107.50	105.50	0	2,001	0.00%
2021/05/25	8	106.50	8	105.56	106.50	0	2,038	0.00%
2021/05/24	3	103.00	3	103.50	104.00	0	2,032	0.00%
2021/05/21	3	103.00	4	103.38	104.00	-1	2,036	-0.05%
2021/05/20	5	103.20	5	103.80	102.00	0	2,049	0.00%
2021/05/18	2	100.20	0	0.00	101.00	2	2,053	0.10%
2021/05/17	0	0.00	16	100.36	101.00	-16	2,018	-0.79%
2021/05/14	10	103.80	8	105.25	101.50	2	1,995	0.10%
2021/05/13	2	104.00	2	104.50	103.50	0	1,984	0.00%
2021/05/12	3	99.50	5	98.50	100.00	-2	1,974	-0.10%
2021/05/11	5	102.70	4	103.50	103.00	1	1,949	0.05%
2021/05/10	2	107.50	2	108.00	107.00	0	1,921	0.00%
2021/05/07	0	0.00	2	106.50	109.00	-2	1,943	-0.10%
2021/05/06	31	104.11	32	104.59	105.50	-1	1,928	-0.05%
2021/05/05	30	107.28	27.3	107.74	105.50	2.7	1,863	0.14%
2021/05/04	3	116.00	0	0.00	116.00	3	1,771	0.17%
2021/05/03	2	121.00	0	0.00	121.50	2	1,744	0.11%
2021/04/29	1	125.50	0	0.00	126.50	1	1,714	0.06%
2021/04/28	1	126.00	0	0.00	125.00	1	1,729	0.06%
2021/04/27	3	126.50	3	127.50	127.00	0	1,737	0.00%
2021/04/26	5	124.10	5	125.10	127.50	0	1,773	0.00%
2021/04/23	8	124.13	8	122.50	122.50	0	1,783	0.00%
2021/04/21	3	127.50	3	127.00	127.00	0	1,840	0.00%
2021/04/20	1	127.00	0	0.00	127.00	1	1,849	0.05%
2021/04/16	7	131.21	6	130.50	129.00	1	1,852	0.05%
2021/04/15	2	130.50	0	0.00	131.00	2	1,829	0.11%
2021/04/13	13	132.19	8	132.19	131.50	5	1,889	0.26%
2021/04/12	18	133.08	30	133.00	132.50	-12	1,887	-0.64%
2021/04/09	16	133.63	1	133.50	133.50	15	1,895	0.79%
2021/04/08	12	132.75	0	0.00	134.00	12	1,888	0.64%
2021/04/07	16	132.97	5	134.00	133.50	11	1,876	0.59%
2021/04/06	20	133.50	0	0.00	133.50	20	1,849	1.08%
2021/03/31	0	0.00	0.1	133.00	133.00	-0.1	1,850	0.00%
2021/03/26	1	133.50	6	133.17	134.00	-5	1,865	-0.27%
2021/03/24	5	131.00	1	131.50	132.00	4	1,879	0.21%
2021/03/23	0	0.00	5	133.30	131.50	-5	1,865	-0.27%
2021/03/22	2	132.75	1	134.00	132.50	1	1,862	0.05%
2021/03/19	10	133.55	0	0.00	133.00	10	1,858	0.54%
2021/03/18	0	0.00	8	137.38	138.50	-8	1,841	-0.43%
2021/03/17	1	135.50	2	135.75	135.00	-1	1,852	-0.05%
2021/03/16	0	0.00	1	135.00	135.50	-1	1,874	-0.05%
2021/03/15	0	0.00	3	134.00	134.00	-3	1,903	-0.16%
2021/03/12	2	133.25	0	0.00	133.00	2	1,956	0.10%
2021/03/11	2	133.50	0	0.00	133.00	2	2,068	0.10%
2021/03/10	6	132.58	0	0.00	133.00	6	2,077	0.29%
2021/03/08	5	133.00	0	0.00	133.00	5	2,181	0.23%
2021/03/05	1	134.50	0	0.00	135.00	1	2,216	0.05%
2021/03/04	8	136.06	0	0.00	136.00	8	2,226	0.36%
2021/03/03	2	138.00	1	140.00	139.00	1	2,203	0.05%
2021/03/02	1	135.00	1	138.50	137.00	0	2,131	0.00%
2021/02/26	5	131.00	14	135.21	137.00	-9	2,103	-0.43%
2021/02/25	6	133.25	0	0.00	133.00	6	2,066	0.29%
2021/02/22	1	135.50	0	0.00	136.50	1	2,075	0.05%
2021/02/19	0	0.00	9	136.33	137.00	-9	2,102	-0.43%
2021/02/18	0	0.00	10	134.45	136.00	-10	2,105	-0.47%
2021/02/03	9	131.28	0	0.00	132.50	9	2,129	0.42%
2021/02/02	1	134.01	2	134.50	133.00	-1	2,120	-0.05%
2021/02/01	2	135.00	4	135.00	134.00	-2	2,115	-0.09%
2021/01/29	0	0.00	5	136.60	135.50	-5	2,145	-0.23%
2021/01/28	3	134.50	0	0.00	133.50	3	2,137	0.14%
2021/01/27	4	134.63	2	135.00	134.50	2	2,153	0.09%
2021/01/26	3	135.83	0	0.00	135.50	3	2,169	0.14%
2021/01/25	0	0.00	3	135.67	137.00	-3	2,213	-0.14%
2021/01/22	5	134.30	0	0.00	134.50	5	2,303	0.22%
2021/01/21	0	0.00	1.1	133.77	133.50	-1.1	2,314	-0.05%
2021/01/20	1	135.50	2	135.50	134.50	-1	2,321	-0.04%
2021/01/19	3	138.17	0	0.00	137.00	3	2,306	0.13%
2021/01/18	1	139.50	42	135.14	139.50	-41	2,288	-1.79%
2021/01/15	8	138.69	5	136.70	136.00	3	2,248	0.13%
2021/01/14	9.1	140.12	61	140.16	140.00	-51.9	2,191	-2.37%
2021/01/13	2	142.75	0	0.00	142.50	2	2,213	0.09%
2021/01/12	10	143.75	2	144.25	142.50	8	2,195	0.36%
2021/01/11	2	147.50	0	0.00	147.00	2	2,171	0.09%
2021/01/08	10	148.00	5	149.00	147.50	5	2,221	0.23%
2021/01/07	2	150.50	4	150.25	149.00	-2	2,203	-0.09%
2021/01/06	1	149.00	2	148.50	149.00	-1	2,173	-0.05%
2021/01/05	4	147.75	1	147.00	148.00	3	2,141	0.14%
2020/12/31	1	146.50	0	0.00	146.50	1	2,276	0.04%
2020/12/30	2	147.00	0	0.00	146.50	2	2,299	0.09%
2020/12/28	2	147.00	3	147.50	147.50	-1	2,347	-0.04%
2020/12/25	0	0.00	1	146.50	147.50	-1	2,343	-0.04%
2020/12/23	0	0.00	1	148.00	148.00	-1	2,321	-0.04%
2020/12/22	3	148.83	0	0.00	147.00	3	2,329	0.13%
2020/12/21	0	0.00	6	148.67	147.00	-6	2,358	-0.25%
2020/12/18	6	149.50	5	149.50	151.00	1	2,343	0.04%
2020/12/17	5	149.50	5	150.50	149.00	0	2,345	0.00%
2020/12/16	0	0.00	5	150.00	150.00	-5	2,341	-0.21%
2020/12/14	0	0.00	2	151.75	150.50	-2	2,306	-0.09%
2020/12/11	5.1	149.16	33	147.12	150.50	-27.9	2,306	-1.21%
2020/12/10	3	149.50	0	0.00	149.00	3	2,271	0.13%
2020/12/09	0	0.00	3	151.83	151.00	-3	2,279	-0.13%
2020/12/08	10	151.80	1	151.50	149.50	9	2,258	0.40%
2020/12/07	9	149.61	21	150.33	152.00	-12	2,224	-0.54%
2020/12/04	13	145.65	7	146.43	146.00	6	2,121	0.28%
2020/12/03	6	146.25	10	147.00	146.50	-4	2,129	-0.19%
2020/12/02	6	144.33	5	145.50	144.00	1	2,091	0.05%
2020/12/01	41	143.61	13	142.58	145.50	28	2,103	1.33%
2020/11/27	2	140.75	0	0.00	140.50	2	2,168	0.09%
2020/11/26	1	139.00	1	139.50	139.50	0	2,215	0.00%
2020/11/25	5	139.50	1	141.00	140.00	4	2,231	0.18%
2020/11/24	1	141.50	5	140.90	140.50	-4	2,254	-0.18%
2020/11/23	3	142.00	14	142.25	141.50	-11	2,278	-0.48%
2020/11/20	0	0.00	16	141.47	141.00	-16	2,321	-0.69%
2020/11/18	13	144.42	13	143.23	144.00	0	2,360	0.00%
2020/11/11	2	140.50	0	0.00	140.50	2	2,600	0.08%
2020/11/10	1	141.00	0	0.00	140.00	1	2,619	0.04%
2020/11/06	0	0.00	3	140.00	140.50	-3	2,657	-0.11%
2020/11/02	0	0.00	5	139.00	138.00	-5	2,834	-0.18%
2020/10/30	8	141.25	105	140.76	141.00	-97	2,889	-3.36%	大賣/
2020/10/29	5	145.00	0	0.00	145.00	5	3,050	0.16%
2020/10/27	0	0.00	3	148.83	150.00	-3	3,302	-0.09%
2020/10/26	2	149.50	0	0.00	149.00	2	3,469	0.06%
2020/10/21	5	153.50	5	154.90	153.00	0	3,610	0.00%
2020/10/20	1	151.00	0	0.00	151.00	1	3,613	0.03%
2020/10/19	25	153.00	1	152.50	152.00	24	3,835	0.63%
2020/10/16	27	153.96	0	0.00	153.00	27	4,016	0.67%
2020/10/14	51	151.98	0	0.00	151.00	51	4,138	1.23%
2020/10/13	4	151.75	0	0.00	152.00	4	4,187	0.10%
2020/10/12	9	152.28	5	151.00	151.00	4	4,179	0.10%
2020/10/08	8	148.94	7	150.07	148.50	1	4,120	0.02%
2020/10/07	51	153.23	0	0.00	154.50	51	4,067	1.25%
2020/10/06	0	0.00	55	151.67	153.50	-55	4,058	-1.36%
2020/09/30	101	146.85	0	0.00	148.00	101	4,066	2.48%	大買/鉅額交易
2020/09/25	0	0.00	4	144.88	144.00	-4	4,167	-0.10%
2020/09/24	22	148.11	15	147.17	144.00	7	4,174	0.17%
2020/09/22	1	151.50	0	0.00	151.00	1	4,276	0.02%
2020/09/21	1	155.00	0	0.00	154.00	1	4,281	0.02%
2020/09/17	2	156.50	1	156.00	156.50	1	4,348	0.02%
2020/09/16	1	156.50	7	156.71	156.50	-6	4,366	-0.14%
2020/09/15	0	0.00	2	158.00	158.00	-2	4,370	-0.05%
2020/09/14	22	156.16	1.4	157.00	156.00	20.6	4,406	0.47%
2020/09/11	1	152.50	4	152.75	152.00	-3	4,392	-0.07%
2020/09/09	1	152.50	1	151.50	154.00	0	4,403	0.00%
2020/09/08	0	0.00	2	153.50	153.50	-2	4,408	-0.05%
2020/09/07	7	151.86	80	150.50	149.50	-73	4,410	-1.66%
2020/09/04	2	154.00	14	153.64	154.50	-12	4,422	-0.27%
2020/09/03	25	157.70	26	157.96	156.50	-1	4,455	-0.02%
2020/09/02	1	153.00	0	0.00	153.50	1	4,381	0.02%
2020/09/01	7.2	148.60	70	148.66	149.50	-62.8	4,363	-1.44%
2020/08/31	5	156.50	12	155.58	154.00	-7	4,329	-0.16%
2020/08/28	21	156.52	0	0.00	158.00	21	4,329	0.49%
2020/08/27	143	156.78	1	157.00	156.50	142	4,325	3.28%	大買/鉅額交易
2020/08/26	1	165.00	0	0.00	165.00	1	4,308	0.02%
2020/08/25	1	162.50	0	0.00	165.00	1	4,266	0.02%
2020/08/24	1	159.00	0	0.00	160.50	1	4,239	0.02%
2020/08/21	4	157.38	10	159.25	158.50	-6	4,244	-0.14%
2020/08/20	7	158.21	116	159.31	155.50	-109	4,228	-2.58%	大賣/鉅額交易
2020/08/19	5	167.30	3	169.00	166.50	2	4,148	0.05%
2020/08/18	3	164.83	2	166.00	165.50	1	4,039	0.02%
2020/08/17	1	165.50	17	165.94	165.50	-16	4,029	-0.40%
2020/08/14	2	165.75	1	166.00	166.00	1	4,031	0.02%
2020/08/13	0	0.00	17	165.09	165.50	-17	4,012	-0.42%
2020/08/12	23	163.50	1	165.50	165.00	22	3,988	0.55%
2020/08/11	11	165.55	35	163.36	165.00	-24	3,984	-0.60%
2020/08/10	83	165.69	3	163.17	162.50	80	3,967	2.02%
2020/08/07	1	165.00	1	166.00	167.00	0	3,969	0.00%
2020/08/06	3	164.50	59	165.06	164.50	-56	3,908	-1.43%
2020/08/05	7	170.79	11	170.23	169.00	-4	3,813	-0.10%
2020/08/04	19	166.42	23	167.24	168.00	-4	3,723	-0.11%
2020/08/03	4	162.13	17	163.59	160.50	-13	3,475	-0.37%
2020/07/31	25.2	158.62	15	158.33	159.00	10.2	3,292	0.31%
2020/07/30	7	154.79	8	156.50	158.00	-1	3,217	-0.03%
2020/07/29	0	0.00	51	149.53	151.00	-51	3,103	-1.64%
2020/07/28	1	149.00	3	148.50	148.50	-2	3,116	-0.06%
2020/07/27	154	151.40	4	152.13	152.00	150	3,106	4.83%	大買/鉅額交易
2020/07/24	1	152.50	12	150.71	151.00	-11	3,080	-0.36%
2020/07/23	27	152.78	31	151.92	153.00	-4	3,019	-0.13%
2020/07/22	43	147.78	25	146.30	148.00	18	2,821	0.64%
2020/07/21	1	141.50	2	142.25	142.50	-1	2,631	-0.04%
2020/07/20	15	143.67	18	143.92	141.00	-3	2,614	-0.11%
2020/07/17	0	0.00	2	141.50	141.50	-2	2,484	-0.08%
2020/07/16	13	138.50	0	0.00	138.00	13	2,480	0.52%
2020/07/15	0	0.00	5	138.90	138.00	-5	2,488	-0.20%
2020/07/14	2	137.50	0	0.00	137.50	2	2,536	0.08%
2020/07/10	1	138.50	2	138.50	138.00	-1	2,537	-0.04%
2020/07/09	9	141.06	3	142.00	140.00	6	2,535	0.24%
2020/07/08	0	0.00	1	141.50	140.00	-1	2,518	-0.04%
2020/07/06	0	0.00	1	143.50	142.00	-1	2,515	-0.04%
2020/07/03	6	142.50	6	143.50	142.50	0	2,514	0.00%
2020/07/02	7	142.93	7	143.14	143.50	0	2,536	0.00%
2020/07/01	18	143.81	18	144.69	142.50	0	2,496	0.00%
2020/06/30	5	139.00	5	138.50	139.50	0	2,405	0.00%
2020/06/29	0	0.00	1	137.00	137.00	-1	2,396	-0.04%
2020/06/24	1	138.00	2	137.25	137.50	-1	2,377	-0.04%
2020/06/23	1	135.50	6	135.33	135.50	-5	2,387	-0.21%
2020/06/22	4	135.88	0	0.00	135.50	4	2,390	0.17%
2020/06/19	0	0.00	1	138.50	136.50	-1	2,416	-0.04%
2020/06/12	1	137.50	3	137.33	137.50	-2	2,537	-0.08%
2020/06/11	7.1	140.99	10	141.55	140.50	-2.9	2,568	-0.11%
2020/06/10	42	141.29	36	141.56	142.00	6	2,557	0.23%
2020/06/09	0	0.00	1	139.00	138.00	-1	2,564	-0.04%
2020/06/08	2	137.25	0	0.00	137.00	2	2,645	0.08%
2020/06/05	0	0.00	1	138.00	139.00	-1	2,632	-0.04%
2020/06/04	1	137.00	0	0.00	137.00	1	2,656	0.04%
2020/06/03	4	138.00	6	137.83	137.00	-2	2,656	-0.08%
2020/06/01	1	137.00	0	0.00	137.00	1	2,645	0.04%
2020/05/29	0	0.00	6	136.33	135.50	-6	2,691	-0.22%
2020/05/28	9	135.06	8	135.63	135.00	1	2,727	0.04%
2020/05/27	2	134.50	1	134.00	134.50	1	2,722	0.04%
2020/05/26	2	135.00	1	135.50	134.00	1	2,750	0.04%
2020/05/25	1	131.50	1	133.00	133.50	0	2,717	0.00%
2020/05/22	3	131.00	0	0.00	130.00	3	2,725	0.11%
2020/05/21	1	131.00	2	131.00	131.50	-1	2,733	-0.04%
2020/05/19	3	129.83	2	129.50	129.50	1	2,756	0.04%
2020/05/18	0	0.00	1	129.00	129.00	-1	2,771	-0.04%
2020/05/15	1	134.00	2	131.50	131.50	-1	2,762	-0.04%
2020/05/14	3	135.00	0	0.00	134.50	3	2,752	0.11%
2020/05/13	2	132.75	0	0.00	133.50	2	2,758	0.07%
2020/05/12	1	131.50	0	0.00	132.50	1	2,799	0.04%
2020/05/06	2	132.50	0	0.00	131.50	2	2,983	0.07%
2020/05/05	17	133.71	9	133.67	133.00	8	3,037	0.26%
2020/05/04	0	0.00	2	136.00	135.00	-2	3,062	-0.07%
2020/04/30	1	141.00	4	138.38	140.00	-3	3,066	-0.10%
2020/04/29	2	136.00	4	136.13	136.50	-2	3,068	-0.07%
2020/04/28	0	0.00	1	135.50	136.00	-1	3,112	-0.03%
2020/04/23	5	132.50	4	133.38	133.00	1	3,218	0.03%
2020/04/21	1	133.00	1	135.00	133.00	0	3,283	0.00%
2020/04/20	1	131.00	1	131.50	132.00	0	3,275	0.00%
2020/04/17	1	135.50	1	133.50	132.00	0	3,335	0.00%
2020/04/16	0	0.00	1	132.50	134.00	-1	3,301	-0.03%
2020/04/15	1	133.00	4	133.25	132.50	-3	3,321	-0.09%
2020/04/14	1	130.00	2	130.00	131.50	-1	3,328	-0.03%
2020/04/13	3	128.83	2	129.00	128.50	1	3,401	0.03%
2020/04/10	2	130.25	1	129.50	130.00	1	3,442	0.03%
2020/04/09	6	131.00	5	132.50	128.50	1	3,486	0.03%
2020/04/08	7	131.43	4	131.75	131.50	3	3,495	0.09%
2020/04/07	14	129.29	12	130.08	130.50	2	3,505	0.06%
2020/04/06	5	124.60	4	125.00	125.50	1	3,507	0.03%
2020/04/01	1	123.50	0	0.00	123.50	1	3,544	0.03%
2020/03/30	0	0.00	1	120.00	124.50	-1	3,616	-0.03%
2020/03/27	7	124.29	1	123.50	121.50	6	3,639	0.16%
2020/03/26	4	121.88	3	122.67	122.50	1	3,685	0.03%
2020/03/25	6	122.67	6	123.08	123.00	0	3,807	0.00%
2020/03/24	3	119.17	2	120.25	117.00	1	3,970	0.03%
2020/03/23	3	114.83	1	116.00	115.00	2	4,016	0.05%
2020/03/20	5	119.00	8	120.44	121.50	-3	4,295	-0.07%
2020/03/19	2	116.00	6	115.00	114.00	-4	4,308	-0.09%
2020/03/18	0	0.00	1	126.00	126.50	-1	4,264	-0.02%
2020/03/17	3	124.33	8	125.56	126.00	-5	4,300	-0.12%
2020/03/16	1	126.00	0	0.00	125.00	1	4,279	0.02%
2020/03/13	3	122.83	11	121.50	129.00	-8	4,245	-0.19%
2020/03/12	4	128.13	2	130.25	128.50	2	4,188	0.05%
2020/03/11	1	139.00	0	0.00	138.50	1	4,163	0.02%
2020/03/10	1	137.50	8	141.19	142.00	-7	4,222	-0.17%
2020/03/09	0	0.00	4	139.38	138.50	-4	4,190	-0.10%
2020/03/06	2	138.75	1	140.00	141.50	1	4,197	0.02%
2020/03/05	0	0.00	2	141.25	141.00	-2	4,219	-0.05%
2020/03/04	17	139.38	12	140.29	139.00	5	4,257	0.12%
2020/03/03	19	143.42	16	142.97	144.00	3	4,304	0.07%
2020/03/02	2	139.25	2	141.25	141.50	0	4,371	0.00%
2020/02/27	7	141.50	0	0.00	140.50	7	4,406	0.16%
2020/02/26	5	144.70	4	144.25	143.50	1	4,465	0.02%
2020/02/25	7	142.79	1	143.50	143.00	6	4,481	0.13%
2020/02/24	2	143.50	3	144.67	144.50	-1	4,553	-0.02%
2020/02/21	2	145.75	3	146.17	146.00	-1	4,649	-0.02%
2020/02/20	7	146.71	0	0.00	147.00	7	4,654	0.15%
2020/02/19	1	148.50	0	0.00	148.50	1	4,674	0.02%
2020/02/17	5	147.70	1	147.00	148.00	4	4,665	0.09%
2020/02/14	1	149.50	1	150.50	149.00	0	4,643	0.00%
2020/02/13	6	150.67	3	149.83	149.50	3	4,591	0.07%
2020/02/12	3	148.00	27	148.67	150.00	-24	4,558	-0.53%
2020/02/11	3	143.00	4	143.50	143.50	-1	4,473	-0.02%
2020/02/10	20	142.25	0	0.00	141.50	20	4,505	0.44%
2020/02/07	2	145.25	3	145.50	145.00	-1	4,528	-0.02%
2020/02/06	3	144.50	3	145.67	146.00	0	4,504	0.00%
2020/02/05	5	145.20	3	145.33	144.00	2	4,453	0.04%
2020/02/04	2	144.75	6	146.92	147.00	-4	4,419	-0.09%
2020/02/03	13	139.96	5	140.90	142.00	8	4,421	0.18%
2020/01/31	7	146.79	4	147.88	148.00	3	4,413	0.07%
2020/01/30	8	151.25	5	153.80	148.50	3	4,451	0.07%
2020/01/20	1	165.50	0	0.00	165.00	1	4,441	0.02%
2020/01/17	2	166.00	2	166.00	166.00	0	4,592	0.00%
2020/01/16	0	0.00	23	164.89	166.00	-23	4,596	-0.50%
2020/01/15	6	163.92	25	164.86	162.50	-19	4,575	-0.42%
2020/01/14	3	166.00	2	166.25	166.50	1	4,559	0.02%
2020/01/13	5	163.80	7	165.64	166.50	-2	4,551	-0.04%
2020/01/10	1	162.50	1	164.50	163.00	0	4,519	0.00%
2020/01/09	3	163.50	2	164.00	163.00	1	4,534	0.02%
2020/01/08	3	162.00	1	163.50	162.00	2	4,564	0.04%
2020/01/07	13	161.54	10	162.50	162.00	3	4,540	0.07%
2020/01/06	2.1	167.95	2	168.75	167.00	0.1	4,472	0.00%
2020/01/03	2	168.75	6	168.83	171.00	-4	4,451	-0.09%
2020/01/02	5	167.90	7	169.14	169.00	-2	4,438	-0.05%
2019/12/31	4	167.50	1	170.00	167.50	3	4,462	0.07%
2019/12/30	2	169.00	0	0.00	169.00	2	4,460	0.04%
2019/12/27	1	172.00	8	171.94	171.50	-7	4,469	-0.16%
2019/12/26	4	172.63	0	0.00	170.50	4	4,551	0.09%
2019/12/25	2	173.50	6	173.67	172.50	-4	4,633	-0.09%
2019/12/24	1	173.00	1	172.00	172.00	0	4,595	0.00%
2019/12/20	2	173.25	2	174.00	173.00	0	4,525	0.00%
2019/12/19	4	170.00	5	170.50	171.00	-1	4,454	-0.02%
2019/12/18	1	167.00	2	166.75	166.50	-1	4,391	-0.02%
2019/12/17	3	166.17	19	164.89	167.50	-16	4,344	-0.37%
2019/12/16	2	160.75	6	160.92	160.00	-4	4,054	-0.10%
2019/12/13	2	157.50	10	158.25	158.50	-8	4,006	-0.20%
2019/12/12	54	159.52	4	158.88	156.00	50	3,966	1.26%
2019/12/11	4	158.00	3	157.17	158.50	1	3,894	0.03%
2019/12/10	0	0.00	1	156.50	156.50	-1	3,917	-0.03%
2019/12/09	2	155.75	1	157.00	156.00	1	3,926	0.03%
2019/12/06	7	155.36	3	155.83	155.50	4	3,931	0.10%
2019/12/05	0	0.00	17	155.97	158.00	-17	3,886	-0.44%
2019/12/04	6	153.92	1	154.00	154.00	5	3,828	0.13%
2019/12/03	3	156.00	2	156.00	155.00	1	3,830	0.03%
2019/12/02	7	154.71	8	155.69	156.00	-1	3,828	-0.03%
2019/11/29	9	157.33	6	159.00	156.50	3	3,899	0.08%
2019/11/28	12	158.46	16	159.06	159.00	-4	3,864	-0.10%
2019/11/27	17	156.68	39	156.47	157.50	-22	3,799	-0.58%
2019/11/26	15	154.93	19	155.82	154.50	-4	3,691	-0.11%
2019/11/25	7	151.07	11.3	152.63	154.50	-4.3	3,633	-0.12%
2019/11/22	4	152.25	6	152.83	151.50	-2	3,550	-0.06%
2019/11/21	3	151.00	3	151.83	152.50	0	3,551	0.00%
2019/11/20	2	149.75	5	150.50	151.00	-3	3,475	-0.09%
2019/11/19	3	147.17	4	147.88	148.00	-1	3,437	-0.03%
2019/11/18	4	147.88	18	146.08	147.50	-14	3,480	-0.40%
2019/11/15	2	144.00	1	145.00	144.00	1	3,472	0.03%
2019/11/14	1	145.00	6	145.00	145.00	-5	3,481	-0.14%
2019/11/13	2	145.25	0	0.00	146.00	2	3,511	0.06%
2019/11/11	15	144.33	15	144.33	144.00	0	3,574	0.00%
2019/11/08	0	0.00	7	146.57	146.50	-7	3,583	-0.20%
2019/11/07	12	145.00	3	144.50	144.50	9	3,578	0.25%
2019/11/06	42	147.80	7	148.00	147.00	35	3,553	0.98%
2019/11/05	3.3	151.65	1	152.00	150.50	2.3	3,512	0.07%
2019/11/04	9	150.44	0	0.00	151.00	9	3,572	0.25%
2019/11/01	1	149.50	2	150.50	150.00	-1	3,582	-0.03%
2019/10/31	12	149.79	4	150.25	149.00	8	3,609	0.22%
2019/10/30	3	150.83	1	150.50	150.50	2	3,638	0.05%
2019/10/29	20	152.95	3	153.00	151.50	17	3,674	0.46%
2019/10/28	17	155.24	2	155.25	153.00	15	3,776	0.40%
2019/10/25	8	158.56	16	160.19	158.00	-8	3,830	-0.21%
2019/10/24	1	155.00	1	155.50	156.50	0	3,776	0.00%
2019/10/23	5	155.80	1	155.50	154.50	4	3,856	0.10%
2019/10/22	1	156.50	7	156.57	155.50	-6	3,919	-0.15%
2019/10/18	2	152.75	2	153.50	152.00	0	4,014	0.00%
2019/10/17	1	156.50	3	155.67	154.50	-2	4,022	-0.05%
2019/10/16	0	0.00	12	154.46	154.50	-12	4,019	-0.30%
2019/10/15	1	151.00	1	152.50	151.00	0	4,005	0.00%
2019/10/14	0	0.00	16	152.50	152.50	-16	4,067	-0.39%
2019/10/09	9	150.67	2	152.75	150.00	7	4,158	0.17%
2019/10/08	12	152.88	2	151.25	151.00	10	4,181	0.24%
2019/10/07	15	155.10	5	155.80	154.50	10	4,230	0.24%
2019/10/04	2	159.00	0	0.00	158.50	2	4,199	0.05%
2019/10/03	5	159.80	0	0.00	159.00	5	4,224	0.12%
2019/10/02	4	160.00	5	161.00	161.50	-1	4,248	-0.02%
2019/10/01	8	155.63	11	157.95	157.50	-3	4,173	-0.07%
2019/09/27	7	152.07	4	151.75	152.00	3	4,136	0.07%
2019/09/26	1	155.50	4	154.50	154.00	-3	4,178	-0.07%
2019/09/24	8	157.69	4	156.88	155.00	4	4,350	0.09%
2019/09/23	6	156.17	19	155.89	156.50	-13	4,325	-0.30%
2019/09/20	0	0.00	4	150.50	151.00	-4	4,184	-0.10%
2019/09/19	1	149.00	1	150.50	148.50	0	4,165	0.00%
2019/09/18	2	149.75	0	0.00	149.00	2	4,182	0.05%
2019/09/17	1	150.50	1	150.00	150.00	0	4,203	0.00%
2019/09/16	3	150.17	0	0.00	150.00	3	4,243	0.07%
2019/09/12	3	151.17	16	151.84	151.50	-13	4,281	-0.30%
2019/09/11	4	147.38	3	148.33	148.50	1	4,287	0.02%
2019/09/10	8	146.38	1	149.50	146.00	7	4,291	0.16%
2019/09/09	2	149.50	0	0.00	148.50	2	4,287	0.05%
2019/09/06	0	0.00	1	151.00	150.50	-1	4,271	-0.02%
2019/09/05	2	151.00	1	150.00	149.50	1	4,296	0.02%
2019/09/04	1	151.00	3	150.83	151.00	-2	4,312	-0.05%
2019/09/03	1	150.50	13	151.12	150.00	-12	4,316	-0.28%
2019/09/02	1	147.00	0	0.00	147.50	1	4,276	0.02%
2019/08/30	3	146.33	13	147.12	146.00	-10	4,340	-0.23%
2019/08/29	2	144.25	1	143.50	144.00	1	4,329	0.02%
2019/08/28	0	0.00	1	143.00	143.50	-1	4,331	-0.02%
2019/08/27	0	0.00	1	141.50	141.00	-1	4,340	-0.02%
2019/08/26	6	142.58	0	0.00	141.50	6	4,394	0.14%
2019/08/23	2	145.50	1	145.50	145.50	1	4,401	0.02%
2019/08/22	12	146.21	1	147.00	146.50	11	4,420	0.25%
2019/08/21	4	153.25	8	152.88	152.50	-4	4,442	-0.09%
2019/08/20	5	150.70	15	151.67	153.00	-10	4,427	-0.23%
2019/08/19	1	150.50	1	150.00	149.50	0	4,414	0.00%
2019/08/16	3	149.83	0	0.00	149.00	3	4,409	0.07%
2019/08/15	5	145.00	6	150.08	151.00	-1	4,401	-0.02%
2019/08/14	6	151.50	3	150.50	149.00	3	4,414	0.07%
2019/08/13	1	150.50	2	149.50	149.50	-1	4,445	-0.02%
2019/08/12	3	149.83	2	150.25	149.00	1	4,488	0.02%
2019/08/08	2	149.50	3	150.67	149.50	-1	4,498	-0.02%
2019/08/07	5	149.50	1	151.00	148.50	4	4,519	0.09%
2019/08/06	2	140.50	7	150.86	151.00	-5	4,528	-0.11%
2019/08/05	1	149.00	1	149.50	148.00	0	4,496	0.00%
2019/08/02	2	148.00	2	147.00	151.00	0	4,551	0.00%
2019/08/01	504	151.61	3	151.17	151.00	501	4,521	11.08%	大買/鉅額交易
2019/07/31	10	148.00	4	149.63	151.00	6	4,476	0.13%
2019/07/30	28	152.70	6	152.67	150.50	22	4,413	0.50%
2019/07/29	31	159.26	14	160.11	158.00	17	4,278	0.40%
2019/07/26	11	161.95	4	162.00	163.00	7	4,157	0.17%
2019/07/25	6	162.08	23	162.35	164.00	-17	4,137	-0.41%
2019/07/24	9	157.78	3	159.17	157.50	6	4,177	0.14%
2019/07/23	6	159.75	5	160.20	158.00	1	4,322	0.02%
2019/07/22	13	158.85	3	159.33	158.50	10	4,468	0.22%
2019/07/19	2	163.00	3	164.17	161.50	-1	4,506	-0.02%
2019/07/18	6	162.83	2	164.25	162.00	4	4,854	0.08%
2019/07/17	3	166.50	2	167.50	165.50	1	5,077	0.02%
2019/07/16	1	167.50	1	167.50	167.00	0	5,062	0.00%
2019/07/15	3	164.33	0	0.00	165.50	3	4,997	0.06%
2019/07/12	1	167.00	3	167.67	166.50	-2	4,924	-0.04%
2019/07/11	3	165.67	9	165.78	166.00	-6	4,871	-0.12%
2019/07/10	5	162.70	8	164.25	162.00	-3	4,792	-0.06%
2019/07/09	18	162.58	7	162.93	161.50	11	4,754	0.23%
2019/07/08	17	166.62	2	168.75	166.00	15	4,716	0.32%
2019/07/05	7	171.07	4	172.50	170.00	3	4,653	0.06%
2019/07/04	2	173.25	2	174.50	172.00	0	4,618	0.00%
2019/07/03	5.2	173.28	4	174.13	172.00	1.2	4,577	0.03%
2019/07/02	4	179.13	2	179.00	178.00	2	4,550	0.04%
2019/07/01	1	181.00	5	177.30	182.00	-4	4,547	-0.09%
2019/06/28	2	171.00	1	173.50	169.00	1	4,385	0.02%
2019/06/26	0	0.00	1	167.50	170.00	-1	4,343	-0.02%
2019/06/25	2	168.25	2	168.25	166.50	0	4,342	0.00%
2019/06/24	2	169.25	1	170.00	169.00	1	4,326	0.02%
2019/06/21	0	0.00	2	173.75	171.00	-2	4,333	-0.05%
2019/06/20	2	171.25	2	170.75	172.00	0	4,351	0.00%
2019/06/19	1	169.50	4	169.63	170.50	-3	4,407	-0.07%
2019/06/17	2	167.00	0	0.00	166.00	2	4,378	0.05%
2019/06/14	0	0.00	6	165.33	164.50	-6	4,429	-0.14%
2019/06/13	5	165.60	3	167.33	164.50	2	4,466	0.04%
2019/06/12	3	166.17	2	167.25	165.50	1	4,464	0.02%
2019/06/11	2	164.00	2	164.25	163.00	0	4,528	0.00%
2019/06/10	5	164.90	5	166.70	163.50	0	4,536	0.00%
2019/06/06	2	161.50	14	161.61	161.50	-12	4,572	-0.26%
2019/06/05	2	157.75	6	158.67	157.00	-4	4,506	-0.09%
2019/06/03	2	155.75	1	156.00	155.00	1	4,578	0.02%
2019/05/31	6	157.83	14	158.36	157.50	-8	4,701	-0.17%
2019/05/30	16	153.97	28	153.50	152.00	-12	4,801	-0.25%
2019/05/29	11	153.95	1	154.50	155.00	10	5,145	0.19%
2019/05/28	23	153.37	19	152.21	153.00	4	5,158	0.08%
2019/05/27	8	157.38	2	158.25	156.00	6	5,116	0.12%
2019/05/24	0	0.00	5	161.90	161.50	-5	5,151	-0.10%
2019/05/23	6	158.75	49	158.19	159.50	-43	5,163	-0.83%
2019/05/22	11	162.23	2	162.75	161.00	9	5,191	0.17%
2019/05/21	10	159.50	11	160.45	163.00	-1	5,261	-0.02%
2019/05/20	89	157.47	45	155.14	161.00	44	5,251	0.84%
2019/05/17	10	164.15	14	164.71	161.50	-4	5,189	-0.08%
2019/05/16	5	170.00	7	169.57	168.00	-2	5,146	-0.04%
2019/05/15	6	171.08	10	170.95	172.50	-4	5,132	-0.08%
2019/05/14	12	165.08	5	164.80	168.50	7	5,177	0.14%
2019/05/13	5	169.70	3	170.00	169.50	2	5,183	0.04%
2019/05/10	24	174.75	10	175.20	172.50	14	5,189	0.27%
2019/05/09	15	176.80	10	176.50	176.50	5	5,159	0.10%
2019/05/08	13	178.73	6	181.75	180.00	7	5,158	0.14%
2019/05/07	1	181.50	6	181.92	181.00	-5	5,184	-0.10%
2019/05/06	7	178.14	50.1	178.30	176.00	-43.1	5,217	-0.83%
2019/05/03	51	182.77	2	180.00	183.50	49	5,224	0.94%
2019/05/02	0.1	183.00	16	180.78	183.00	-16	5,247	-0.30%
2019/04/30	4	177.00	24	175.60	178.00	-20	5,211	-0.38%
2019/04/29	40	172.46	32	179.00	170.00	8	5,148	0.16%
2019/04/26	39	181.78	296	190.59	181.00	-257	4,975	-5.17%	大賣/鉅額交易
2019/04/25	9	192.39	4	196.50	191.50	5	4,849	0.10%
2019/04/24	305	192.61	23	191.07	194.50	282	4,765	5.92%	大買/鉅額交易
2019/04/23	4	180.63	22	179.91	180.50	-18	4,426	-0.41%
2019/04/22	1	173.00	4	174.75	174.00	-3	4,222	-0.07%
2019/04/19	0	0.00	1	173.00	172.00	-1	4,321	-0.02%
2019/04/18	0	0.00	11	174.73	172.00	-11	4,401	-0.25%
2019/04/17	1	172.00	0	0.00	171.50	1	4,411	0.02%
2019/04/16	2	172.00	1	172.00	173.00	1	4,454	0.02%
2019/04/15	1	170.50	1	174.00	170.50	0	4,474	0.00%
2019/04/12	15	172.10	8	171.81	170.50	7	4,496	0.16%
2019/04/11	4	176.63	1	176.50	174.00	3	4,522	0.07%
2019/04/10	1	176.50	3	177.50	176.50	-2	4,532	-0.04%
2019/04/09	0	0.00	6	178.25	177.50	-6	4,546	-0.13%
2019/04/08	8	176.25	7	178.50	175.50	1	4,528	0.02%
2019/04/03	6	172.92	7	174.79	173.00	-1	4,493	-0.02%
2019/04/02	5	170.70	3	170.83	170.00	2	4,434	0.05%
2019/04/01	4	170.00	2	170.50	169.50	2	4,438	0.05%
2019/03/29	2	169.75	2	171.00	169.00	0	4,427	0.00%
2019/03/28	3	169.00	2	169.50	168.50	1	4,456	0.02%
2019/03/27	2	171.00	2	171.00	171.00	0	4,459	0.00%
2019/03/26	5	167.50	7	169.50	169.50	-2	4,491	-0.04%
2019/03/25	13.1	170.19	10	170.30	169.50	3.1	4,487	0.07%
2019/03/22	6	177.17	7	179.36	176.00	-1	4,454	-0.02%
2019/03/21	4	175.50	0	0.00	176.00	4	4,383	0.09%
2019/03/20	13.1	176.11	0	0.00	175.00	13.1	4,438	0.30%
2019/03/19	5	178.30	6	180.00	178.00	-1	4,430	-0.02%
2019/03/14	6	175.17	2	178.75	175.00	4	4,383	0.09%
2019/03/13	6	178.00	8	177.19	179.50	-2	4,414	-0.05%
2019/03/12	3	178.00	6	179.67	176.00	-3	4,431	-0.07%
2019/03/11	2	174.75	1	176.50	174.00	1	4,394	0.02%
2019/03/08	2	173.00	2	171.00	177.50	0	4,519	0.00%
2019/03/07	2.1	176.95	0	0.00	176.00	2.1	4,491	0.05%
2019/03/06	9	180.39	11	183.86	179.50	-2	4,573	-0.04%
2019/03/05	6	179.75	5	179.40	180.50	1	4,510	0.02%
2019/03/04	2	170.50	6	177.01	180.50	-4	4,387	-0.09%
2019/02/27	4	163.25	5	163.90	164.50	-1	4,029	-0.02%
2019/02/26	2	161.75	1	167.50	161.50	1	4,025	0.02%
2019/02/25	0	0.00	2.5	165.00	166.00	-2.5	4,056	-0.06%
2019/02/22	4	161.00	3	161.33	160.00	1	4,105	0.02%
2019/02/21	0	0.00	2	164.25	164.50	-2	4,089	-0.05%
2019/02/20	0	0.00	1	164.00	165.00	-1	4,070	-0.02%
2019/02/19	3	159.33	1	160.50	160.00	2	4,062	0.05%
2019/02/18	0.1	163.00	0	0.00	163.00	0.1	4,164	0.00%
2019/02/15	0	0.00	2	162.50	164.50	-2	4,290	-0.05%
2019/02/13	1	163.00	1	166.50	163.50	0	4,489	0.00%
2019/02/11	0	0.00	6	160.58	162.00	-6	4,601	-0.13%
2019/01/30	5	156.90	1	158.50	156.00	4	4,675	0.09%
2019/01/29	3	151.33	3	152.33	155.00	0	4,789	0.00%
2019/01/28	1	152.00	1	152.50	152.50	0	4,851	0.00%
2019/01/25	9	152.83	4	152.88	153.50	5	4,948	0.10%
2019/01/24	8	148.19	15	148.47	149.50	-7	5,084	-0.14%
2019/01/23	2	140.50	6	143.83	146.50	-4	5,147	-0.08%
2019/01/22	5	142.60	2	143.50	140.50	3	5,263	0.06%
2019/01/21	2	146.00	2	145.50	148.00	0	5,426	0.00%
2019/01/18	1	141.00	1	140.50	143.50	0	5,597	0.00%
2019/01/17	3	139.67	3	139.83	141.00	0	5,698	0.00%
2019/01/16	1	136.00	2	136.75	138.00	-1	5,807	-0.02%
2019/01/15	3	134.83	3	135.00	135.50	0	5,849	0.00%
2019/01/14	1	134.00	1	132.50	132.50	0	5,934	0.00%
2019/01/11	1	132.00	3	133.83	135.00	-2	6,041	-0.03%
2019/01/10	0	0.00	11	130.50	131.00	-11	6,062	-0.18%
2019/01/09	5	125.80	5	126.80	127.00	0	6,272	0.00%
2019/01/08	6	126.92	10	127.60	128.00	-4	6,306	-0.06%
2019/01/07	2	125.50	15	125.63	127.00	-13	6,331	-0.21%
2019/01/04	6	120.33	0	0.00	120.00	6	6,338	0.09%
2019/01/03	12	122.92	7	123.79	124.50	5	6,395	0.08%
2019/01/02	1	122.50	9	125.06	126.50	-8	6,437	-0.12%
2018/12/28	7	124.21	0	0.00	123.00	7	6,509	0.11%
2018/12/27	2	126.50	4	127.50	127.50	-2	6,567	-0.03%
2018/12/26	3	127.00	1	128.50	124.50	2	6,580	0.03%
2018/12/25	2	125.00	5	126.30	127.50	-3	6,593	-0.05%
2018/12/24	2	124.75	4	126.25	127.00	-2	6,622	-0.03%
2018/12/22	3	125.00	1	126.50	124.00	2	6,649	0.03%
2018/12/21	19	124.74	8	126.25	126.50	11	6,669	0.16%
2018/12/20	27	129.04	31	129.24	127.50	-4	6,666	-0.06%
2018/12/19	4	130.75	4	131.63	131.00	0	6,683	0.00%
2018/12/18	2	129.00	5	129.50	130.00	-3	6,677	-0.04%
2018/12/17	7	130.43	1	131.50	128.00	6	6,803	0.09%
2018/12/14	12	127.54	12	128.54	130.50	0	6,936	0.00%
2018/12/13	9	130.94	13	132.42	130.00	-4	6,917	-0.06%
2018/12/12	1	129.00	11	128.95	129.50	-10	6,899	-0.14%
2018/12/11	1	125.00	1	126.00	125.50	0	6,869	0.00%
2018/12/10	14	124.25	4	124.75	126.00	10	6,902	0.14%
2018/12/07	4	127.63	15	127.70	128.50	-11	6,904	-0.16%
2018/12/06	190	131.20	7	131.57	123.00	183	6,900	2.65%	大買/鉅額交易
2018/12/05	3	131.83	165	134.36	136.00	-162	6,805	-2.38%	大賣/鉅額交易
2018/12/04	7	135.79	7	136.36	134.00	0	6,794	0.00%
2018/12/03	3	136.67	10	135.20	138.00	-7	6,799	-0.10%
2018/11/30	8	129.63	1	130.50	129.00	7	6,702	0.10%
2018/11/29	11	130.14	18	130.61	129.00	-7	6,776	-0.10%
2018/11/28	4	124.25	13	124.85	126.50	-9	6,713	-0.13%
2018/11/27	6	120.92	12	121.33	122.00	-6	6,722	-0.09%
2018/11/26	6	120.50	5	121.70	119.50	1	6,844	0.01%
2018/11/23	6	119.00	8	120.13	120.00	-2	6,884	-0.03%
2018/11/22	19	121.82	7	123.71	119.00	12	7,017	0.17%
2018/11/21	9	122.17	9	123.33	125.00	0	7,126	0.00%
2018/11/20	7	121.86	5	122.90	124.00	2	7,038	0.03%
2018/11/19	7	122.64	12	124.13	125.00	-5	7,082	-0.07%
2018/11/16	16	122.03	15	122.90	122.50	1	7,069	0.01%
2018/11/15	20	118.78	32	118.70	121.50	-12	7,003	-0.17%
2018/11/14	29	119.91	20	119.43	116.50	9	6,904	0.13%
2018/11/13	26	115.37	224	118.25	121.50	-198	6,795	-2.91%	大賣/鉅額交易
2018/11/12	36	125.94	14	125.07	123.00	22	6,723	0.33%
2018/11/09	22	125.82	27	127.87	130.00	-5	6,701	-0.07%
2018/11/08	10	130.60	6	132.33	128.50	4	6,558	0.06%
2018/11/07	14	128.86	20	132.08	132.50	-6	6,504	-0.09%
2018/11/06	16	131.88	9	133.61	129.50	7	6,449	0.11%
2018/11/05	22	133.45	24	133.23	138.00	-2	6,431	-0.03%
2018/11/02	48	139.01	44	138.98	135.50	4	6,464	0.06%
2018/11/01	23	140.02	22	139.18	140.50	1	6,354	0.02%
2018/10/31	11	134.55	11	136.82	133.50	0	6,209	0.00%
2018/10/30	13	130.77	75	133.29	130.50	-62	6,234	-0.99%
2018/10/29	75	128.75	5	132.30	135.00	70	6,205	1.13%
2018/10/26	211	143.96	19	150.95	139.50	192	6,056	3.17%	大買/鉅額交易
2018/10/25	18	154.39	14	156.07	155.00	4	5,936	0.07%
2018/10/24	7	160.43	15	159.23	162.00	-8	6,052	-0.13%
2018/10/23	10	156.60	12	156.83	154.50	-2	6,120	-0.03%
2018/10/22	10	157.60	14	159.11	156.50	-4	6,271	-0.06%
2018/10/19	9	156.39	10	154.45	159.00	-1	6,154	-0.02%
2018/10/18	12	153.33	1	154.00	156.00	11	6,057	0.18%
2018/10/17	8	153.06	4	156.13	156.00	4	5,941	0.07%
2018/10/16	1	139.50	2	140.00	143.00	-1	5,704	-0.02%
2018/10/15	3	136.67	4	136.00	139.00	-1	5,709	-0.02%
2018/10/12	0	0.00	4	130.00	134.00	-4	5,645	-0.07%
2018/10/11	3	126.83	4	126.50	128.50	-1	5,604	-0.02%
2018/10/09	14	136.32	19	134.34	138.00	-5	5,537	-0.09%
2018/10/08	5	137.10	86	138.78	134.50	-81	5,464	-1.48%
2018/10/05	96	137.70	87	134.17	135.00	9	5,379	0.17%
2018/10/04	60	142.18	14	142.29	144.50	46	5,304	0.87%
2018/10/03	22	140.86	11	142.68	140.50	11	5,308	0.21%
2018/10/02	13	143.19	3	144.50	144.50	10	5,361	0.19%
2018/10/01	1	140.50	8	142.81	143.50	-7	5,355	-0.13%
2018/09/28	3	140.17	4	140.63	138.50	-1	5,339	-0.02%
2018/09/27	12	138.58	3	139.17	139.50	9	5,342	0.17%
2018/09/26	7	139.29	8	142.50	142.50	-1	5,316	-0.02%
2018/09/25	11	139.00	11	140.23	141.00	0	5,305	0.00%
2018/09/21	34	135.74	22	133.27	141.00	12	5,299	0.23%
2018/09/20	14	138.82	17	143.21	136.50	-3	5,170	-0.06%
2018/09/19	1	152.00	3	152.83	150.50	-2	5,048	-0.04%
2018/09/18	4	152.13	1	151.50	150.50	3	5,032	0.06%
2018/09/17	2	157.00	0	0.00	157.50	2	4,986	0.04%
2018/09/14	5	158.70	1	158.50	158.50	4	4,981	0.08%
2018/09/13	3	154.50	1	154.00	155.50	2	4,939	0.04%
2018/09/12	4	150.00	4	151.00	151.50	0	4,913	0.00%
2018/09/10	6	154.08	5	154.00	154.00	1	4,882	0.02%
2018/09/07	0	0.00	3	160.00	159.00	-3	4,919	-0.06%
2018/09/06	0	0.00	1	165.00	165.50	-1	4,875	-0.02%
2018/09/05	1	170.00	260	169.85	165.00	-259	4,846	-5.34%	大賣/鉅額交易
2018/09/04	0	0.00	7	167.00	169.50	-7	4,761	-0.15%
2018/09/03	149	166.11	8	164.88	165.00	141	4,700	3.00%	大買/鉅額交易
2018/08/31	71	166.63	13	166.54	166.00	58	4,640	1.25%
2018/08/30	41	161.11	110	160.90	161.50	-69	4,565	-1.51%	大賣/
2018/08/29	123	161.21	33	159.97	158.00	90	4,554	1.98%	大買/
2018/08/28	31	153.18	28	155.64	159.50	3	4,437	0.07%
2018/08/27	9	142.61	11	144.00	145.00	-2	4,294	-0.05%
2018/08/24	24	143.25	6	142.42	140.50	18	4,259	0.42%
2018/08/23	9	148.94	8	149.81	148.50	1	4,201	0.02%
2018/08/22	9	151.17	5	152.10	150.50	4	4,195	0.10%
2018/08/21	6	155.00	4	154.50	153.50	2	4,298	0.05%
2018/08/20	5	151.10	1	151.50	149.50	4	4,281	0.09%
2018/08/16	4	145.63	7	153.00	156.50	-3	4,279	-0.07%
2018/08/15	3.1	150.79	2	149.50	149.50	1.1	4,218	0.03%
2018/08/14	3	152.33	1	151.50	153.00	2	4,208	0.05%
2018/08/13	4	151.50	16	150.13	151.50	-12	4,251	-0.28%
2018/08/10	14	159.68	3	160.67	158.00	11	4,186	0.26%
2018/08/09	0	0.00	151	170.92	173.50	-151	4,037	-3.74%	大賣/鉅額交易
2018/08/08	1	170.50	1	169.50	169.50	0	3,923	0.00%
2018/08/07	1	171.00	26	170.50	170.50	-25	3,903	-0.64%
2018/08/06	33	173.55	13	175.19	175.50	20	3,867	0.52%
2018/08/03	1	166.50	25	168.22	167.50	-24	3,752	-0.64%
2018/08/02	1	159.50	1	162.50	162.50	0	3,637	0.00%
2018/08/01	6	162.75	6	164.00	162.50	0	3,614	0.00%
2018/07/31	19	161.63	137	163.54	163.00	-118	3,534	-3.34%	大賣/鉅額交易
2018/07/30	126	153.34	17	155.15	156.00	109	3,401	3.20%	大買/鉅額交易
2018/07/27	5	151.10	19	148.29	152.50	-14	3,178	-0.44%
2018/07/26	15	138.67	0	0.00	139.00	15	3,018	0.50%
2018/07/25	1	138.00	6	138.50	138.00	-5	3,216	-0.16%
2018/07/24	5	128.50	6	130.58	132.50	-1	3,311	-0.03%
2018/07/23	7	133.93	0	0.00	132.00	7	3,608	0.19%
2018/07/20	4	137.75	15	136.30	138.50	-11	3,650	-0.30%
2018/07/19	0	0.00	3	133.17	132.00	-3	3,631	-0.08%
2018/07/18	1	132.00	5	131.80	130.50	-4	3,705	-0.11%
2018/07/17	5	131.20	2	132.00	130.00	3	3,779	0.08%
2018/07/16	5	131.40	4	132.25	133.00	1	3,789	0.03%
2018/07/13	1	131.00	0	0.00	130.50	1	3,837	0.03%
2018/07/11	3	122.17	10	124.25	125.50	-7	4,038	-0.17%
2018/07/10	12	120.63	7	120.93	122.00	5	4,068	0.12%
2018/07/09	7	126.00	3	126.83	125.50	4	4,057	0.10%
2018/07/06	1	127.00	2	127.75	130.50	-1	4,115	-0.02%
2018/07/05	1	129.50	0	0.00	125.00	1	4,129	0.02%
2018/07/04	2	129.75	4	130.38	130.50	-2	4,151	-0.05%
2018/07/03	2	132.00	4	133.38	129.00	-2	4,181	-0.05%
2018/07/02	3	134.00	8	134.13	132.50	-5	4,183	-0.12%
2018/06/29	3	133.83	2	134.50	133.00	1	4,168	0.02%
2018/06/28	9	136.50	2	137.00	135.00	7	4,151	0.17%
2018/06/27	1	141.50	5	142.50	141.50	-4	4,166	-0.10%
2018/06/26	1	138.50	5	139.20	140.00	-4	4,176	-0.10%
2018/06/25	3	140.67	3	142.33	141.00	0	4,196	0.00%
2018/06/22	9	142.06	1	142.50	141.50	8	4,238	0.19%
2018/06/21	30	145.17	32	144.42	145.50	-2	4,258	-0.05%
2018/06/20	15	145.70	11	145.27	143.50	4	4,281	0.09%
2018/06/19	0	0.00	1	150.50	151.00	-1	4,258	-0.02%
2018/06/15	7	150.64	2	151.75	152.00	5	4,280	0.12%
2018/06/14	0	0.00	2	154.75	153.00	-2	4,216	-0.05%
2018/06/13	0	0.00	4	153.50	153.50	-4	4,233	-0.09%
2018/06/12	6	153.33	1	153.50	153.00	5	4,275	0.12%
2018/06/11	2	158.00	0	0.00	157.00	2	4,304	0.05%
2018/06/08	2	158.00	1	159.50	158.50	1	4,363	0.02%
2018/06/07	13	158.92	21	158.79	158.50	-8	4,399	-0.18%
2018/06/06	6	154.67	6	158.00	154.50	0	4,380	0.00%
2018/06/05	2	154.00	10	154.20	155.00	-8	4,405	-0.18%
2018/06/04	8	151.50	13	151.50	153.00	-5	4,425	-0.11%
2018/06/01	2	147.00	2	148.00	147.00	0	4,475	0.00%
2018/05/31	9	148.06	6	149.58	146.50	3	4,568	0.07%
2018/05/30	3	147.17	3	147.00	147.50	0	4,613	0.00%
2018/05/29	20	151.33	19	154.13	148.50	1	4,761	0.02%
2018/05/28	9	150.78	0	0.00	151.00	9	4,925	0.18%
2018/05/25	8	149.56	9	149.33	149.50	-1	5,108	-0.02%
2018/05/24	1	146.50	0	0.00	148.00	1	5,119	0.02%
2018/05/23	1	148.00	2	147.75	146.00	-1	5,134	-0.02%
2018/05/22	3	144.83	5	145.50	146.00	-2	5,157	-0.04%
2018/05/21	12	146.96	15	147.80	146.50	-3	5,224	-0.06%
2018/05/18	1	141.50	1	142.50	141.00	0	5,169	0.00%
2018/05/17	4	142.63	1	143.00	141.00	3	5,205	0.06%
2018/05/16	0	0.00	3	143.17	143.50	-3	5,224	-0.06%
2018/05/15	7	142.93	4.1	142.52	141.00	2.9	5,257	0.06%
2018/05/14	16	145.00	12	146.25	143.50	4	5,306	0.08%
2018/05/11	3	144.17	7	145.29	146.50	-4	5,306	-0.08%
2018/05/10	6	144.42	11	144.91	144.50	-5	5,293	-0.09%
2018/05/09	6.1	144.38	2	142.75	141.50	4.1	5,347	0.08%
2018/05/08	10	146.35	3	147.83	146.00	7	5,327	0.13%
2018/05/07	11	148.00	10	148.80	149.50	1	5,322	0.02%
2018/05/04	155	141.70	9	142.67	142.00	146	5,257	2.78%	大買/鉅額交易
2018/05/03	7	141.21	4	142.00	142.00	3	5,343	0.06%
2018/05/02	49	141.86	49	142.95	142.50	0	5,355	0.00%
2018/04/30	15	131.80	16	132.97	137.50	-1	5,163	-0.02%
2018/04/27	21	125.64	44	122.36	130.00	-23	5,071	-0.45%
2018/04/26	7	129.36	6	129.92	123.00	1	4,776	0.02%
2018/04/25	1	130.50	7	130.43	131.50	-6	4,697	-0.13%
2018/04/24	9	130.83	8	130.75	128.00	1	4,665	0.02%
2018/04/23	7	138.50	3	138.00	136.50	4	4,643	0.09%
2018/04/20	6	145.33	4	145.63	144.50	2	4,685	0.04%
2018/04/19	5	144.40	15	145.57	148.00	-10	4,732	-0.21%
2018/04/18	18	147.22	14	148.18	143.00	4	4,722	0.08%
2018/04/17	8	148.13	7	147.50	147.00	1	4,685	0.02%
2018/04/16	17	151.35	5	153.00	152.00	12	4,812	0.25%
2018/04/13	4	155.00	8	155.94	154.50	-4	4,779	-0.08%
2018/04/12	33	154.32	3	152.33	152.50	30	4,759	0.63%
2018/04/11	1	159.00	1	161.00	158.00	0	4,813	0.00%
2018/04/10	8	160.25	2	161.25	158.50	6	4,832	0.12%
2018/04/09	7	163.43	0	0.00	161.50	7	4,859	0.14%
2018/04/03	1	165.50	151	165.50	165.50	-150	4,834	-3.10%	大賣/鉅額交易
2018/04/02	14	168.00	2	167.50	166.50	12	4,839	0.25%
2018/03/31	3	169.33	0	0.00	168.50	3	4,841	0.06%
2018/03/30	6	171.42	13	171.46	170.50	-7	4,840	-0.14%
2018/03/29	0.1	166.50	0	0.00	167.00	0.1	4,837	0.00%
2018/03/27	26	169.23	31	167.85	167.50	-5	4,837	-0.10%
2018/03/26	1	166.50	0	0.00	166.50	1	4,813	0.02%
2018/03/23	11	157.05	11	163.41	164.50	0	4,807	0.00%
2018/03/22	0	0.00	2	167.00	163.00	-2	4,789	-0.04%
2018/03/21	2	166.50	0	0.00	166.00	2	4,815	0.04%
2018/03/20	1	164.00	21	164.02	165.00	-20	4,860	-0.41%
2018/03/19	0	0.00	1	162.50	162.50	-1	4,855	-0.02%
2018/03/16	11	163.27	2	163.50	163.00	9	4,828	0.19%
2018/03/15	1	168.50	8	168.19	166.50	-7	4,795	-0.15%
2018/03/14	6	163.58	3	165.67	166.00	3	4,801	0.06%
2018/03/13	5	162.60	1	163.00	164.50	4	4,773	0.08%
2018/03/12	11	161.18	0	0.00	162.00	11	4,790	0.23%
2018/03/09	24	163.33	20	163.50	163.50	4	4,845	0.08%
2018/03/08	5	161.00	0	0.00	160.50	5	4,827	0.10%
2018/03/07	17	164.56	2	165.00	162.00	15	4,789	0.31%
2018/03/06	4	170.00	0.1	170.50	169.00	3.9	4,804	0.08%
2018/03/05	1	174.50	0	0.00	171.50	1	4,729	0.02%
2018/03/02	23	174.35	6	175.00	173.00	17	4,681	0.36%
2018/03/01	36	179.13	3	179.33	180.00	33	4,535	0.73%
2018/02/27	88	191.73	122	193.68	192.00	-34	4,302	-0.79%	大賣/
2018/02/26	27	181.11	7	179.71	180.00	20	4,162	0.48%
2018/02/23	2	174.75	5	173.50	176.50	-3	4,216	-0.07%
2018/02/21	1	174.50	3	173.83	175.00	-2	4,256	-0.05%
2018/02/12	3	162.17	0	0.00	160.00	3	4,193	0.07%
2018/02/09	2	165.00	2	161.75	165.00	0	4,219	0.00%
2018/02/08	2	168.50	0	0.00	168.00	2	4,214	0.05%
2018/02/07	11.1	175.08	12	176.33	174.00	-0.9	4,216	-0.02%
2018/02/06	6	167.67	3	171.50	169.00	3	4,198	0.07%
2018/02/05	125	182.00	3	179.33	183.50	122	4,159	2.93%	大買/鉅額交易
2018/02/01	0	0.00	22	189.05	187.50	-22	4,268	-0.52%
2018/01/31	21	182.00	11	181.45	183.00	10	4,210	0.24%
2018/01/30	14	181.14	8	181.31	181.50	6	4,234	0.14%
2018/01/29	7	178.50	18	179.83	182.00	-11	4,288	-0.26%
2018/01/26	14	172.75	21	172.88	174.50	-7	4,279	-0.16%
2018/01/25	103	167.35	2	168.25	165.00	101	4,196	2.41%	大買/鉅額交易
2018/01/24	26	172.69	10	174.00	173.00	16	4,218	0.38%
2018/01/23	16	175.09	1	174.00	174.00	15	4,357	0.34%
2018/01/22	8	176.13	9	177.94	177.00	-1	4,508	-0.02%
2018/01/19	0	0.00	1	177.00	177.00	-1	4,959	-0.02%
2018/01/18	2	182.00	2	179.00	178.50	0	5,333	0.00%
2018/01/17	13	175.62	13	178.12	179.50	0	5,403	0.00%
2018/01/16	30	178.48	7	177.50	179.00	23	5,414	0.42%
2018/01/15	508	184.72	5	183.50	184.00	503	5,440	9.24%	大買/鉅額交易
2018/01/12	5	185.20	5	185.70	188.00	0	5,434	0.00%
2018/01/11	113	180.84	27	184.48	186.50	86	5,443	1.58%	大買/
2018/01/10	23	186.43	5	181.90	180.00	18	5,433	0.33%
2018/01/08	3	197.17	3	196.33	195.00	0	5,470	0.00%
2018/01/05	19	195.45	16.1	194.51	196.00	3	5,561	0.05%
2018/01/04	13	201.31	6	201.75	201.50	7	5,490	0.13%
2018/01/03	8	203.31	10	203.20	206.00	-2	5,534	-0.04%