美律 (2439)-第一金-華江券商分點個股進出

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
121.0
漲跌
▼1.0
漲幅
-0.82%
成交量
1,511張
產業
上市通信網路類股
861人加入追蹤

立即追蹤
本地時間:13:30

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

美律 (2439)籌碼相關－第一金-華江券商分點個股進出

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

第一金-華江券商分點個股進出
第一金-華江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
2024/05/02	1	121.50	0	121.50	121.50	1	2,287	0.04%
2024/04/30	1	121.50	2	122.25	121.00	-1	2,295	-0.04%
2024/04/29	0.3	122.00	0.4	121.98	121.50	-0.1	2,266	0.00%
2024/04/26	3	119.50	4	120.00	119.50	-1	2,230	-0.04%
2024/04/25	1	116.00	0	0.00	116.00	1	2,202	0.05%
2024/04/24	1	118.00	1	118.00	118.00	0	2,206	0.00%
2024/04/23	1	116.00	0	0.00	116.00	1	2,186	0.05%
2024/04/18	0	0.00	1	116.50	114.00	-1	2,144	-0.05%
2024/04/17	0.2	117.00	0.1	116.00	117.50	0.1	2,123	0.01%
2024/04/12	0.2	124.00	0	0.00	124.00	0.2	2,043	0.01%
2024/04/10	0.1	129.50	4	124.50	128.00	-3.9	1,996	-0.20%
2024/04/09	3.9	122.76	0	0.00	122.00	3.9	1,881	0.21%
2024/04/08	1	120.50	0	0.00	120.50	1	1,829	0.05%
2024/04/03	0	0.00	0.9	123.00	123.00	-0.9	1,854	-0.05%
2024/04/02	2	125.25	2	123.51	124.00	0	1,881	0.00%
2024/03/28	0	0.00	0	118.75	118.50	0	1,789	0.00%
2024/03/27	0	119.75	0	0.00	121.00	0	1,781	0.00%
2024/03/25	0.9	122.00	0.2	122.00	121.50	0.7	1,767	0.04%
2024/03/22	0	0.00	1	120.51	120.50	-1	1,795	-0.06%
2024/03/21	0.2	120.50	1	121.50	120.00	-0.8	1,806	-0.04%
2024/03/20	0	0.00	0.1	117.50	118.50	-0.1	1,809	-0.01%
2024/03/19	1	117.50	0.2	118.45	119.00	0.8	1,842	0.04%
2024/03/18	0.3	114.50	5.1	116.00	116.50	-4.8	1,859	-0.26%
2024/03/15	0	0.00	0.1	116.00	116.00	-0.1	1,932	0.00%
2024/03/13	0	0.00	1	113.50	113.50	-1	1,905	-0.05%
2024/03/12	8	114.00	8.2	114.49	114.50	-0.2	1,911	-0.01%
2024/03/11	0.2	112.50	0	0.00	113.00	0.2	1,950	0.01%
2024/03/07	8	114.50	8	112.00	112.00	0	2,035	0.00%
2024/03/06	0	114.00	1	114.00	113.50	-1	2,140	-0.05%
2024/03/05	8	116.00	8	114.50	114.50	0	2,174	0.00%
2024/03/04	9	115.56	8.2	115.01	115.00	0.9	2,244	0.04%
2024/03/01	0.1	116.00	0	0.00	115.50	0.1	2,289	0.00%
2024/02/29	8	117.50	8	117.50	118.00	0	2,278	0.00%
2024/02/27	0	113.50	1	115.00	114.00	-1	2,224	-0.04%
2024/02/23	0.1	109.00	0	0.00	109.00	0.1	2,259	0.00%
2024/02/22	0	0.00	2	109.50	109.50	-2	2,263	-0.09%
2024/02/20	7.1	109.27	7	107.64	107.50	0.1	2,304	0.00%
2024/02/19	0	0.00	1	107.00	109.00	-1	2,346	-0.04%
2024/02/16	0	0.00	1	107.50	106.50	-1	2,365	-0.04%
2024/02/15	5	106.00	0	0.00	105.50	5	2,400	0.21%
2024/02/05	1	103.50	0	0.00	104.50	1	2,548	0.04%
2024/01/24	0	0.00	2	103.00	103.00	-2	3,123	-0.06%
2024/01/23	2	102.00	0	0.00	101.50	2	3,106	0.06%
2024/01/22	0	0.00	2	104.00	103.00	-2	3,100	-0.06%
2024/01/12	0	0.00	0	104.00	104.00	0	3,044	0.00%
2024/01/08	0	0.00	3	105.50	106.00	-3	3,052	-0.10%
2024/01/03	0	0.00	2	109.00	109.00	-2	3,095	-0.06%
2024/01/02	3	110.50	0	0.00	110.50	3	3,081	0.10%
2023/12/29	1	110.50	0	110.00	109.50	1	3,061	0.03%
2023/12/28	0	111.00	0	0.00	111.00	0	3,009	0.00%
2023/12/27	0	0.00	4	116.75	117.50	-4	2,939	-0.14%
2023/12/26	0	0.00	1	115.00	114.50	-1	2,871	-0.03%
2023/12/25	0	0.00	1	115.00	113.50	-1	2,858	-0.03%
2023/12/21	0	0.00	1	114.50	114.00	-1	2,839	-0.04%
2023/12/20	0	0.00	1	115.50	113.50	-1	2,816	-0.04%
2023/12/19	0	0.00	2	114.50	114.50	-2	2,779	-0.07%
2023/12/18	0	0.00	4	115.00	114.50	-4	2,730	-0.15%
2023/12/15	0	0.00	2	119.00	115.50	-2	2,698	-0.07%
2023/12/14	1	118.00	2	118.25	118.50	-1	2,643	-0.04%
2023/12/13	1	116.50	1	116.50	116.50	0	2,582	0.00%
2023/12/12	0	0.00	6	117.83	118.50	-6	2,514	-0.24%
2023/12/08	0	116.00	0	115.00	115.00	0	2,399	0.00%
2023/12/07	0	0.00	2	115.25	115.00	-2	2,368	-0.08%
2023/12/06	3	115.00	11	115.05	114.50	-8	2,346	-0.34%
2023/12/05	3	116.00	4	116.00	117.00	-1	2,289	-0.04%
2023/12/04	3	116.67	3	116.50	116.00	0	2,214	0.00%
2023/12/01	8	115.44	3	117.33	117.50	5	2,158	0.23%
2023/11/30	1	113.50	0	0.00	114.00	1	2,025	0.05%
2023/11/29	11	113.32	5	113.00	113.00	6	1,972	0.30%
2023/11/28	8	109.44	7.2	110.28	110.50	0.8	1,874	0.04%
2023/11/27	2	107.75	2	107.00	107.00	0	1,822	0.00%
2023/11/24	2	106.50	1	106.50	106.50	1	1,817	0.06%
2023/11/23	15.2	109.08	9	108.00	107.50	6.2	1,799	0.34%
2023/11/22	0	0.00	0	107.50	107.50	0	1,709	0.00%
2023/11/21	1	107.00	9	106.22	106.00	-8	1,674	-0.48%
2023/11/20	0	0.00	4	106.00	106.50	-4	1,638	-0.24%
2023/11/17	5	106.80	1	107.49	107.00	4	1,606	0.25%
2023/11/16	5	108.20	2	107.25	107.50	3	1,574	0.19%
2023/11/15	2	106.75	4	105.38	105.50	-2	1,513	-0.13%
2023/11/14	4	105.13	5	105.90	106.00	-1	1,457	-0.07%
2023/11/13	10	107.10	1.1	106.84	106.00	8.9	1,407	0.63%
2023/11/10	2	102.00	2.3	102.30	103.00	-0.3	1,235	-0.02%
2023/11/09	0.2	99.40	5.1	99.04	101.50	-4.9	1,174	-0.42%
2023/11/08	18	100.81	2	101.25	101.00	16	1,124	1.42%
2023/11/07	1	101.00	2.2	101.17	100.00	-1.2	1,059	-0.12%
2023/11/06	2	97.50	5.1	97.30	98.70	-3.1	827	-0.37%
2023/11/03	0	0.00	2	93.14	92.10	-2	664	-0.30%
2023/11/02	0	0.00	1.5	91.27	91.80	-1.5	629	-0.24%
2023/11/01	0	0.00	0.1	88.90	89.60	-0.1	612	-0.02%
2023/10/30	0.3	89.22	0	0.00	89.50	0.3	616	0.04%
2023/10/27	0	90.10	1	89.60	89.00	-1	618	-0.16%
2023/10/23	0	88.30	0	0.00	88.00	0	629	0.00%
2023/10/19	1	90.00	0	0.00	89.30	1	644	0.16%
2023/10/17	0.3	91.00	0	0.00	90.50	0.3	613	0.05%
2023/10/13	0.1	92.20	4	92.13	90.90	-3.9	624	-0.62%
2023/10/12	0	91.30	0	0.00	91.50	0	612	0.00%
2023/10/11	1	89.40	4	90.18	90.70	-3	587	-0.51%
2023/09/15	0	87.30	0	0.00	87.20	0	675	0.00%
2023/09/06	0	87.40	0	0.00	87.40	0	918	0.00%
2023/09/01	1	86.50	0	0.00	86.30	1	965	0.10%
2023/08/28	0.1	89.50	1	89.60	89.50	-0.9	1,001	-0.09%
2023/08/17	1	88.10	0	0.00	87.90	1	971	0.10%
2023/08/08	0	0.00	2	89.15	88.90	-2	968	-0.21%
2023/08/07	1	90.00	0	0.00	90.10	1	958	0.10%
2023/07/31	0	0.00	1	92.00	91.10	-1	943	-0.11%
2023/07/28	5	92.22	0	0.00	91.90	5	934	0.53%
2023/07/14	0	0.00	1	93.70	93.50	-1	901	-0.11%
2023/07/13	0.2	93.40	0	0.00	93.40	0.2	906	0.03%
2023/07/07	1	92.90	0	0.00	93.20	1	945	0.11%
2023/07/06	0	94.90	0	0.00	94.10	0	943	0.00%
2023/07/05	3	97.07	0	0.00	96.80	3	924	0.32%
2023/07/04	1	95.50	1	97.50	98.00	0	907	0.00%
2023/07/03	1	95.40	0	0.00	95.20	1	880	0.11%
2023/06/29	0	0.00	1	94.40	94.40	-1	874	-0.11%
2023/06/21	0	0.00	1	93.90	93.90	-1	877	-0.11%
2023/06/20	0	0.00	0.1	93.70	93.50	-0.1	877	-0.01%
2023/06/16	0.1	94.20	0	0.00	94.20	0.1	867	0.01%
2023/06/14	1	94.00	6	93.52	93.80	-5	836	-0.60%
2023/06/13	1	97.30	0	0.00	97.30	1	763	0.13%
2023/06/12	2	98.20	2	94.90	98.40	0	721	0.00%
2023/06/09	0	0.00	3	93.87	93.90	-3	660	-0.45%
2023/06/08	0	0.00	2	92.65	92.10	-2	641	-0.31%
2023/06/07	0	0.00	0.1	92.20	92.70	-0.1	647	-0.02%
2023/06/06	1	91.30	1	92.60	91.80	0	652	0.00%
2023/06/05	0	90.60	2	91.20	91.30	-2	662	-0.30%
2023/06/02	0	0.00	1	90.40	90.50	-1	666	-0.15%
2023/06/01	3.1	90.68	1	90.80	91.60	2.1	661	0.32%
2023/05/31	0	0.00	1	89.30	89.60	-1	635	-0.16%
2023/05/29	0	0.00	0	88.50	88.60	0	664	0.00%
2023/05/26	0	0.00	2.2	87.86	87.90	-2.2	685	-0.31%
2023/05/23	0.1	89.10	0	0.00	88.90	0.1	690	0.01%
2023/05/22	1.1	89.80	0	0.00	89.10	1.1	701	0.15%
2023/05/18	1	87.70	0	0.00	88.10	1	690	0.14%
2023/05/17	1	87.20	0	0.00	87.40	1	688	0.15%
2023/05/16	0	0.00	1	87.10	86.90	-1	686	-0.15%
2023/05/10	0	87.10	0	0.00	87.10	0	694	0.01%
2023/05/09	0	0.00	1	87.40	86.90	-1	701	-0.14%
2023/05/08	0	0.00	3	86.60	86.90	-3	708	-0.42%
2023/05/04	2	85.15	0	0.00	85.70	2	723	0.28%
2023/04/25	0	0.00	1	86.70	86.20	-1	722	-0.14%
2023/04/24	0	0.00	1	87.50	87.30	-1	715	-0.14%
2023/04/19	0	0.00	0.1	89.50	88.70	-0.1	709	-0.01%
2023/04/12	1	90.40	4	90.80	91.00	-3	666	-0.45%
2023/03/31	0	0.00	1	88.10	88.20	-1	621	-0.16%
2023/03/30	1	88.10	0	0.00	88.00	1	621	0.16%
2023/03/28	0.1	87.92	0	0.00	87.40	0.1	627	0.02%
2023/03/27	1	89.10	0	0.00	89.20	1	625	0.16%
2023/03/24	2	88.90	0	0.00	88.80	2	631	0.32%
2023/03/23	0	0.00	4	87.63	88.00	-4	622	-0.64%
2023/03/21	0	0.00	1	87.10	86.90	-1	622	-0.16%
2023/03/17	0	0.00	1	85.40	85.40	-1	633	-0.16%
2023/03/15	0	0.00	1	85.80	85.30	-1	642	-0.16%
2023/03/13	1	85.80	1	86.10	86.40	0	738	0.00%
2023/03/10	2	86.85	0.8	87.20	86.40	1.2	752	0.16%
2023/03/09	5	88.54	0.4	88.90	88.40	4.7	749	0.62%
2023/03/08	1	88.30	1	88.70	88.80	0	758	0.00%
2023/03/07	0	87.10	0	0.00	87.20	0	759	0.00%
2023/03/06	0.1	87.20	0	0.00	86.90	0.1	752	0.02%
2023/03/02	1	86.40	0	0.00	86.50	1	751	0.13%
2023/03/01	0	0.00	1	86.90	86.90	-1	744	-0.13%
2023/02/24	1.1	85.40	0.1	85.40	85.20	1	732	0.14%
2023/02/21	1	84.60	0	0.00	84.40	1	761	0.13%
2023/02/20	1	85.20	0.2	84.80	84.80	0.8	773	0.10%
2023/02/17	0	83.90	0	0.00	84.00	0	775	0.00%
2023/02/15	1	83.70	0	0.00	83.30	1	820	0.12%
2023/02/14	0.3	83.70	0	0.00	83.70	0.3	850	0.04%
2023/02/06	0	0.00	1	83.90	84.00	-1	946	-0.11%
2023/02/03	0.2	83.20	0	0.00	83.30	0.2	948	0.02%
2023/02/02	1.1	81.91	0	0.00	82.90	1.1	956	0.11%
2023/01/30	0	0.00	1	80.70	80.90	-1	997	-0.10%
2023/01/16	0	79.90	0	0.00	79.50	0	1,013	0.00%
2023/01/10	0	0.00	1	80.30	80.50	-1	1,153	-0.09%
2023/01/09	0	0.00	1	80.00	80.00	-1	1,190	-0.08%
2023/01/05	0	79.60	0	0.00	79.40	0	1,253	0.00%
2022/12/30	1	79.50	2	79.90	79.70	-1	1,307	-0.08%
2022/12/16	0.1	79.80	1	79.70	80.60	-0.9	1,532	-0.06%
2022/12/09	0	0.00	3	81.30	81.10	-3	1,645	-0.18%
2022/12/08	0.1	82.00	0	0.00	82.10	0.1	1,730	0.01%
2022/12/07	0	0.00	1	81.40	81.00	-1	1,760	-0.06%
2022/12/06	6	82.78	0	0.00	81.40	6	1,799	0.33%
2022/12/01	2	88.45	1	88.30	88.40	1	1,828	0.05%
2022/11/30	1	88.01	0	0.00	88.00	1	1,895	0.05%
2022/11/29	0.1	88.40	1	87.50	88.90	-0.9	1,877	-0.05%
2022/11/25	1	86.00	1	85.10	85.10	0	1,866	0.00%
2022/11/21	0.1	86.30	0	0.00	87.30	0.1	1,870	0.01%
2022/11/16	2	85.50	2	85.50	85.50	0	1,896	0.00%
2022/11/14	1	85.40	1	86.10	86.10	0	1,893	0.00%
2022/11/11	2	85.70	4	84.95	84.70	-2	1,883	-0.11%
2022/11/10	2	84.30	0	0.00	84.00	2	1,870	0.11%
2022/11/09	3	85.07	3	85.60	84.90	0	1,867	0.00%
2022/11/08	1	82.30	2	82.20	81.50	-1	1,814	-0.06%
2022/11/07	1	81.50	0	0.00	81.00	1	1,826	0.05%
2022/11/01	0	0.00	1	80.10	80.20	-1	1,872	-0.05%
2022/10/31	1	78.80	0	0.00	78.70	1	1,883	0.05%
2022/10/28	1	79.20	2	83.40	78.00	-1	1,891	-0.05%
2022/10/27	2	82.70	0	0.00	82.80	2	1,873	0.11%
2022/10/25	4	83.30	0	0.00	82.00	4	1,999	0.20%
2022/10/21	1	85.00	8	85.50	84.30	-7	2,019	-0.35%
2022/10/19	3	89.40	0	0.00	88.50	3	1,961	0.15%
2022/10/18	0	0.00	6	88.17	89.50	-6	1,922	-0.31%
2022/10/17	6	86.52	0	0.00	86.40	6	1,875	0.32%
2022/10/14	0	0.00	1	90.00	90.00	-1	1,834	-0.05%
2022/10/12	1	87.00	0	0.00	86.20	1	1,769	0.06%
2022/10/07	2	89.80	2	89.30	89.30	0	1,736	0.00%
2022/10/06	1	89.10	0	0.00	90.10	1	1,712	0.06%
2022/09/27	1	87.10	0	0.00	88.20	1	1,583	0.06%
2022/09/26	1	85.80	0	0.00	85.00	1	1,566	0.06%
2022/09/22	0	0.00	5	89.40	89.40	-5	1,526	-0.33%
2022/09/21	0.1	89.20	0	0.00	89.40	0.1	1,505	0.01%
2022/09/20	0	0.00	1	93.10	91.80	-1	1,457	-0.07%
2022/09/19	1	91.00	0	0.00	91.50	1	1,448	0.07%
2022/09/16	2	92.35	3	92.43	92.30	-1	1,426	-0.07%
2022/09/15	5	92.88	5	92.20	91.50	0	1,379	0.00%
2022/09/14	3	90.54	4	90.98	90.80	-1	1,283	-0.08%
2022/09/13	3	91.43	2	90.85	91.70	1	1,242	0.08%
2022/09/12	4	89.73	4	90.15	89.10	0	1,189	0.00%
2022/09/08	0	89.10	3	89.30	89.20	-3	1,155	-0.26%
2022/09/07	2	85.60	10	88.50	88.40	-8	1,104	-0.72%
2022/09/06	12	85.50	12	86.41	87.60	0	1,043	0.00%
2022/09/05	0	82.30	0	0.00	82.10	0	963	0.00%
2022/09/01	0	84.40	1	85.00	85.00	-1	950	-0.10%
2022/08/31	0	0.00	5	83.60	84.40	-5	931	-0.54%
2022/08/25	1	80.60	0	0.00	80.70	1	901	0.11%
2022/08/24	0	0.00	5	83.20	83.40	-5	875	-0.57%
2022/08/23	2	82.75	0	0.00	82.60	2	851	0.23%
2022/08/22	8	85.91	0	0.00	85.40	8	827	0.97%
2022/08/19	2	86.00	0	0.00	85.90	2	813	0.25%
2022/08/18	2	85.65	0	0.00	85.80	2	803	0.25%
2022/08/16	0	0.00	6.1	85.39	86.40	-6.1	779	-0.78%
2022/08/15	4	83.40	1	83.40	83.50	3	750	0.40%
2022/08/12	6	85.15	0	0.00	84.60	6	735	0.82%
2022/08/11	5	83.50	0	0.00	84.80	5	712	0.70%
2022/08/08	0.1	82.40	0	0.00	82.00	0.1	654	0.02%
2022/08/05	0	0.00	5	82.08	82.20	-5	643	-0.78%
2022/08/04	2	81.20	0	0.00	80.50	2	624	0.32%
2022/08/03	3	81.47	1	80.50	80.50	2	598	0.33%
2022/08/02	2	80.30	0	0.00	80.20	2	572	0.35%
2022/08/01	1	82.90	0	0.00	83.20	1	535	0.19%
2022/07/29	3	78.00	5	78.36	80.70	-2	436	-0.46%
2022/07/26	1	74.60	7	72.93	73.00	-6	407	-1.47%
2022/07/21	2	74.60	0	0.00	75.50	2	415	0.48%
2022/07/15	5	72.38	0	0.00	73.20	5	415	1.20%
2022/07/13	0	0.00	3	71.43	72.60	-3	420	-0.71%
2022/07/08	0	71.40	1	70.70	71.40	-1	407	-0.24%
2022/07/07	0	70.40	0	0.00	70.20	0	403	0.01%
2022/07/06	0.1	68.90	1	70.00	68.50	-1	396	-0.24%
2022/07/05	2.1	68.64	0	0.00	69.00	2.1	391	0.52%
2022/07/04	1	71.00	0	0.00	71.00	1	373	0.27%
2022/07/01	0	74.90	8	74.08	72.10	-8	368	-2.17%
2022/06/30	1	76.70	0	0.00	76.90	1	357	0.28%
2022/06/21	0	0.00	1	79.10	80.00	-1	361	-0.28%
2022/06/17	0	0.00	7	80.10	80.60	-7	358	-1.95%
2022/06/16	0.1	81.50	0	0.00	80.20	0.1	361	0.01%
2022/06/15	0	82.00	0	0.00	81.50	0	374	0.00%
2022/06/13	0	0.00	1	81.20	81.00	-1	392	-0.26%
2022/06/08	1	83.00	0	0.00	82.90	1	396	0.25%
2022/06/07	1	82.80	0	0.00	82.40	1	396	0.25%
2022/06/06	0.2	81.70	0	0.00	81.60	0.2	392	0.04%
2022/05/31	1	81.60	0	0.00	82.20	1	416	0.24%
2022/05/13	1	79.40	2	79.20	79.00	-1	496	-0.20%
2022/05/05	0	0.00	1	83.90	83.70	-1	565	-0.18%
2022/04/28	0	81.00	0	0.00	80.50	0	562	0.00%
2022/04/25	1	81.80	0	0.00	80.90	1	566	0.18%
2022/04/11	0	0.00	1	80.60	80.50	-1	630	-0.16%
2022/04/07	0	0.00	1	82.80	82.80	-1	632	-0.16%
2022/03/23	0	0.00	0.1	83.50	83.50	-0.1	666	-0.01%
2022/03/21	1	81.60	0	0.00	83.20	1	682	0.15%
2022/03/10	1	81.40	0	0.00	81.30	1	978	0.10%
2022/03/08	1	80.40	0	0.00	80.40	1	1,069	0.09%
2022/03/07	0.2	81.00	0	0.00	80.30	0.2	1,083	0.02%
2022/03/01	2	82.45	1	82.20	82.50	1	1,138	0.09%
2022/02/24	3	83.03	0	0.00	82.90	3	1,135	0.26%
2022/02/16	1	85.10	0	0.00	85.00	1	1,197	0.08%
2022/02/15	1	85.20	0	0.00	85.00	1	1,196	0.08%
2022/02/14	1	85.70	0	0.00	85.00	1	1,194	0.08%
2022/02/11	1	88.70	0	0.00	88.60	1	1,171	0.09%
2022/02/07	0	0.00	1	89.30	89.00	-1	1,246	-0.08%
2022/01/26	1	88.80	0	0.00	88.80	1	1,294	0.08%
2022/01/24	1	89.50	0	0.00	89.40	1	1,554	0.06%
2022/01/19	0	0.00	1	91.30	91.30	-1	1,634	-0.06%
2022/01/12	1	90.50	0	0.00	90.50	1	1,733	0.06%
2022/01/07	3	91.93	0	92.30	91.90	3	1,785	0.17%
2022/01/06	2	94.00	0	0.00	94.60	2	1,785	0.11%
2022/01/05	3	94.93	0	0.00	94.20	3	1,793	0.17%
2021/12/28	0	0.00	1	94.50	94.90	-1	1,842	-0.05%
2021/12/22	1	93.80	0	0.00	94.20	1	1,889	0.05%
2021/12/21	0	0.00	2	92.50	92.90	-2	1,891	-0.11%
2021/12/17	0	0.00	2	93.20	93.20	-2	1,888	-0.11%
2021/12/16	0	0.00	1	94.00	93.60	-1	1,882	-0.05%
2021/12/15	2	93.90	7	93.81	93.90	-5	1,882	-0.27%
2021/12/14	1.1	94.65	2	95.40	93.80	-0.9	1,888	-0.05%
2021/12/13	6	97.23	1	96.60	95.70	5	1,867	0.27%
2021/12/10	2	98.85	2	98.50	98.70	0	1,841	0.00%
2021/12/09	4	100.10	7	99.09	99.30	-3	1,810	-0.17%
2021/12/08	1	95.50	6.2	98.91	100.50	-5.2	1,687	-0.31%
2021/12/07	1	95.30	0	0.00	94.90	1	1,605	0.06%
2021/12/03	2	96.05	1	97.90	94.50	1	1,579	0.06%
2021/12/02	1	95.00	5	95.56	96.00	-4	1,524	-0.26%
2021/12/01	1	93.50	3	93.70	93.90	-2	1,489	-0.13%
2021/11/30	1	91.90	0	0.00	91.30	1	1,468	0.07%
2021/11/29	5	90.60	3	89.00	91.30	2	1,469	0.14%
2021/11/26	2	93.50	6	93.37	92.30	-4	1,453	-0.28%
2021/11/25	11	94.36	0	0.00	94.90	11	1,439	0.76%
2021/11/24	1	92.40	0	0.00	92.40	1	1,430	0.07%
2021/11/22	4	94.03	0	0.00	94.30	4	1,444	0.28%
2021/11/18	2	92.50	0	0.00	92.50	2	1,450	0.14%
2021/11/17	1	93.60	9.3	93.82	93.40	-8.3	1,443	-0.57%
2021/11/16	1	92.90	0	0.00	93.20	1	1,410	0.07%
2021/11/15	2	93.30	0	0.00	92.70	2	1,416	0.14%
2021/11/12	2	92.50	0	0.00	92.50	2	1,411	0.14%
2021/11/08	0	0.00	13	93.13	92.50	-13	1,400	-0.93%
2021/11/05	3	95.57	1	95.00	95.40	2	1,383	0.14%
2021/11/04	11	95.87	0	0.00	95.40	11	1,376	0.80%
2021/11/03	7	94.56	2	94.25	95.00	5	1,342	0.37%
2021/11/02	6	93.13	3	94.50	95.70	3	1,299	0.23%
2021/11/01	1	89.80	1	90.40	90.40	0	1,126	0.00%
2021/10/27	0	0.00	1	80.60	81.60	-1	1,051	-0.10%
2021/10/21	2	84.20	0	0.00	81.30	2	1,111	0.18%
2021/10/20	1	80.40	0	0.00	80.50	1	1,064	0.09%
2021/10/19	1	78.50	2	81.20	81.00	-1	1,053	-0.09%
2021/10/18	1	78.98	1	79.80	77.30	0	1,021	0.00%
2021/10/15	1	79.60	0	0.00	79.40	1	1,033	0.10%
2021/10/14	1	79.30	1	79.70	79.20	0	1,040	0.00%
2021/10/13	0	0.00	1	82.00	82.00	-1	1,051	-0.10%
2021/10/12	0	84.00	0	0.00	84.50	0	1,057	0.00%
2021/10/07	2	83.80	2	84.50	85.10	0	1,189	0.00%
2021/10/06	1	83.20	0	0.00	82.30	1	1,264	0.08%
2021/10/04	1	84.70	1	84.60	83.00	0	1,247	0.00%
2021/10/01	0	0.00	0.4	85.25	84.70	-0.4	1,238	-0.03%
2021/09/30	0	0.00	0.1	89.00	88.40	-0.1	1,222	-0.01%
2021/09/29	4	89.25	0	0.00	89.00	4	1,212	0.33%
2021/09/23	1.5	93.30	0	0.00	93.10	1.5	1,210	0.12%
2021/09/22	1	94.00	0	0.00	93.40	1	1,211	0.08%
2021/09/14	0	0.00	1	96.30	95.10	-1	1,224	-0.08%
2021/09/13	1	95.30	3	95.30	95.20	-2	1,229	-0.16%
2021/09/10	1	95.10	0	0.00	95.20	1	1,230	0.08%
2021/09/08	0.1	96.30	1	96.50	95.50	-0.9	1,235	-0.07%
2021/09/07	0	0.00	6	97.40	97.20	-6	1,240	-0.48%
2021/09/03	1	100.00	0	0.00	99.10	1	1,250	0.08%
2021/09/02	1	99.00	1	99.40	99.00	0	1,254	0.00%
2021/09/01	1	97.10	0	0.00	97.90	1	1,249	0.08%
2021/08/31	1	96.80	0	0.00	96.30	1	1,254	0.08%
2021/08/30	0	0.00	10	96.62	96.80	-10	1,256	-0.80%
2021/08/27	1	98.00	2	96.60	97.10	-1	1,248	-0.08%
2021/08/25	0	100.50	0	0.00	99.90	0	1,238	0.00%
2021/08/24	0	0.00	2	104.75	103.50	-2	1,237	-0.16%
2021/08/23	1	104.50	0	0.00	104.50	1	1,232	0.08%
2021/08/20	0	0.00	2	104.50	104.00	-2	1,235	-0.16%
2021/08/19	1	107.00	1	106.00	105.50	0	1,236	0.00%
2021/08/17	1	104.00	0	0.00	105.00	1	1,223	0.08%
2021/08/12	0	0.00	1	110.00	110.50	-1	1,222	-0.08%
2021/08/09	1	110.00	0	0.00	109.00	1	1,280	0.08%
2021/08/04	1	113.00	0	0.00	112.50	1	1,353	0.07%
2021/07/30	1	112.00	0	0.00	111.00	1	1,374	0.07%
2021/07/29	21	112.26	1	113.00	112.50	20	1,438	1.39%
2021/07/28	2	109.25	4	108.50	108.50	-2	1,514	-0.13%
2021/07/27	1	113.50	1	113.00	112.50	0	1,535	0.00%
2021/07/21	4	106.25	0	0.00	107.50	4	1,544	0.26%
2021/07/20	1	107.50	1	107.00	107.50	0	1,550	0.00%
2021/07/19	1	109.50	30	107.90	108.50	-29	1,580	-1.84%
2021/07/14	6	117.67	7	115.93	117.00	-1	1,586	-0.06%
2021/07/13	34	114.18	0	0.00	115.50	34	1,496	2.27%
2021/07/12	3	105.17	0	0.00	105.00	3	1,460	0.21%
2021/07/08	0	105.00	0	0.00	105.00	0	1,486	0.00%
2021/07/05	1	105.00	0	0.00	106.00	1	1,505	0.07%
2021/07/01	1	104.50	0	0.00	104.50	1	1,550	0.06%
2021/06/30	5	105.00	0	0.00	105.50	5	1,554	0.32%
2021/06/29	1	105.50	0	0.00	105.00	1	1,550	0.06%
2021/06/21	0	0.00	3	106.50	105.50	-3	1,624	-0.18%
2021/06/18	1	107.00	1	108.00	108.00	0	1,651	0.00%
2021/06/15	1	106.50	0	0.00	106.50	1	1,750	0.06%
2021/06/07	1	105.00	0	0.00	104.50	1	1,770	0.06%
2021/06/04	1	105.00	0	0.00	106.50	1	1,765	0.06%
2021/05/31	1	107.50	2	107.00	107.50	-1	1,830	-0.05%
2021/05/26	0	0.00	4	106.00	105.50	-4	2,001	-0.20%
2021/05/25	0	0.00	3	105.83	106.50	-3	2,038	-0.15%
2021/05/20	1	103.50	0	0.00	102.00	1	2,049	0.05%
2021/05/18	2	99.80	0	0.00	101.00	2	2,053	0.10%
2021/05/13	2	99.90	2	102.75	103.50	0	1,984	0.00%
2021/05/12	7	98.90	0	98.90	100.00	7	1,974	0.35%
2021/05/11	3	103.82	0	0.00	103.00	3	1,949	0.15%
2021/05/10	0	108.50	0	0.00	107.00	0	1,921	0.00%
2021/05/07	2	108.25	1	109.00	109.00	1	1,943	0.05%
2021/05/06	3	105.17	1	103.50	105.50	2	1,928	0.10%
2021/05/05	7.1	107.02	1	106.00	105.50	6.1	1,863	0.32%
2021/05/04	1.1	114.62	5	121.50	116.00	-4	1,771	-0.22%
2021/05/03	0	121.50	1	121.00	121.50	-1	1,744	-0.06%
2021/04/29	1	126.00	0	0.00	126.50	1	1,714	0.06%
2021/04/26	2	127.25	3	125.50	127.50	-1	1,773	-0.06%
2021/04/23	4.1	122.27	0	0.00	122.50	4.1	1,783	0.23%
2021/04/22	1.1	127.00	0	0.00	124.50	1.1	1,819	0.06%
2021/04/21	1	127.50	0	0.00	127.00	1	1,840	0.05%
2021/04/20	0.1	128.50	0	0.00	127.00	0.1	1,849	0.00%
2021/04/19	0.4	129.00	0	0.00	128.00	0.4	1,861	0.02%
2021/04/16	2	128.50	0	0.00	129.00	2	1,852	0.11%
2021/04/13	2	132.25	0	0.00	131.50	2	1,889	0.11%
2021/04/08	0	0.00	1	133.50	134.00	-1	1,888	-0.05%
2021/04/07	1	133.00	0	0.00	133.50	1	1,876	0.05%
2021/04/01	0.3	134.00	0	0.00	133.00	0.3	1,848	0.02%
2021/03/30	1	134.00	0	0.00	134.50	1	1,863	0.05%
2021/03/26	0	0.00	1	134.00	134.00	-1	1,865	-0.05%
2021/03/25	1	131.50	0	0.00	131.50	1	1,877	0.05%
2021/03/24	1	131.50	0	0.00	132.00	1	1,879	0.05%
2021/03/22	1	133.50	0	0.00	132.50	1	1,862	0.05%
2021/03/17	0	0.00	1.4	135.64	135.00	-1.4	1,852	-0.08%
2021/03/12	0.1	133.10	1	132.50	133.00	-0.9	1,956	-0.04%
2021/03/08	2	132.50	0	0.00	133.00	2	2,181	0.09%
2021/03/05	1	135.00	0	0.00	135.00	1	2,216	0.05%
2021/03/04	4	136.63	0	0.00	136.00	4	2,226	0.18%
2021/03/03	0	0.00	3	139.67	139.00	-3	2,203	-0.14%
2021/02/25	1	133.00	0	0.00	133.00	1	2,066	0.05%
2021/02/19	0	0.00	1	136.96	137.00	-1	2,102	-0.05%
2021/02/18	0	0.00	1	136.00	136.00	-1	2,105	-0.05%
2021/02/17	0	132.50	0	0.00	132.50	0	2,113	0.00%
2021/02/05	0	132.00	0	0.00	131.50	0	2,115	0.00%
2021/02/03	3.1	131.35	0	0.00	132.50	3.1	2,129	0.15%
2021/02/02	3	133.50	0	0.00	133.00	3	2,120	0.14%
2021/02/01	0	135.50	0	0.00	134.00	0	2,115	0.00%
2021/01/29	1	137.00	3	136.83	135.50	-2	2,145	-0.09%
2021/01/28	2	135.50	1	134.00	133.50	1	2,137	0.05%
2021/01/25	1	134.00	1	136.50	137.00	0	2,213	0.00%
2021/01/22	0	0.00	1	134.00	134.50	-1	2,303	-0.04%
2021/01/21	1	133.50	0	0.00	133.50	1	2,314	0.04%
2021/01/20	1	136.00	0	0.00	134.50	1	2,321	0.04%
2021/01/19	2	136.00	0	0.00	137.00	2	2,306	0.09%
2021/01/18	1	139.00	1	140.00	139.50	0	2,288	0.00%
2021/01/15	5.1	136.34	0	0.00	136.00	5.1	2,248	0.23%
2021/01/14	1	139.00	3	140.00	140.00	-2	2,191	-0.09%
2021/01/13	0	0.00	2	143.00	142.50	-2	2,213	-0.09%
2021/01/12	1	145.50	0	0.00	142.50	1	2,195	0.05%
2021/01/06	0	0.00	1	149.50	149.00	-1	2,173	-0.05%
2021/01/04	1	148.00	0.1	148.00	148.00	0.9	2,206	0.04%
2020/12/31	0	0.00	5.1	146.52	146.50	-5.1	2,276	-0.22%
2020/12/30	0	0.00	1	146.50	146.50	-1	2,299	-0.04%
2020/12/29	0	0.00	1	147.00	147.50	-1	2,329	-0.04%
2020/12/28	2	147.00	0	0.00	147.50	2	2,347	0.09%
2020/12/24	0	0.00	1	149.00	146.50	-1	2,344	-0.04%
2020/12/22	1	147.00	1	145.50	147.00	0	2,329	0.00%
2020/12/21	1	149.00	0	0.00	147.00	1	2,358	0.04%
2020/12/17	1	150.50	0	0.00	149.00	1	2,345	0.04%
2020/12/16	1	149.50	0	0.00	150.00	1	2,341	0.04%
2020/12/15	2	148.75	2	149.50	147.00	0	2,323	0.00%
2020/12/14	6	151.00	6	151.42	150.50	0	2,306	0.00%
2020/12/11	1	148.00	1	150.50	150.50	0	2,306	0.00%
2020/12/10	0	0.00	1	149.00	149.00	-1	2,271	-0.04%
2020/12/09	2	150.25	0	0.00	151.00	2	2,279	0.09%
2020/12/08	6	150.33	6	149.92	149.50	0	2,258	0.00%
2020/12/07	2	150.50	6	150.75	152.00	-4	2,224	-0.18%
2020/12/04	2	145.50	3	146.50	146.00	-1	2,121	-0.05%
2020/12/03	2	146.50	2.5	147.00	146.50	-0.5	2,129	-0.02%
2020/12/02	3	144.50	3	144.00	144.00	0	2,091	0.00%
2020/12/01	6	142.83	9	144.56	145.50	-3	2,103	-0.14%
2020/11/25	1	139.50	1	140.00	140.00	0	2,231	0.00%
2020/11/24	0	0.00	1	140.50	140.50	-1	2,254	-0.04%
2020/11/19	2	143.50	1	142.50	142.50	1	2,341	0.04%
2020/11/18	5	144.30	1.5	145.33	144.00	3.5	2,360	0.15%
2020/11/16	2	141.50	2	142.00	141.00	0	2,467	0.00%
2020/11/13	0	0.00	0	140.50	140.50	0	2,574	0.00%
2020/11/10	1	140.50	0	0.00	140.00	1	2,619	0.04%
2020/11/06	2	140.75	0	0.00	140.50	2	2,657	0.08%
2020/11/05	0.5	141.00	0	0.00	140.50	0.5	2,682	0.02%
2020/11/04	3	138.33	0	0.00	139.50	3	2,709	0.11%
2020/11/03	2	139.25	0	0.00	139.00	2	2,749	0.07%
2020/11/02	2	138.75	0	0.00	138.00	2	2,834	0.07%
2020/10/30	2	142.25	11	140.50	141.00	-9	2,889	-0.31%
2020/10/27	1	149.50	0	0.00	150.00	1	3,302	0.03%
2020/10/26	1	149.50	2	149.00	149.00	-1	3,469	-0.03%
2020/10/23	0	0.00	8	152.00	152.00	-8	3,483	-0.23%
2020/10/21	16	154.31	9	153.89	153.00	7	3,610	0.19%
2020/10/16	0	0.00	2	153.75	153.00	-2	4,016	-0.05%
2020/10/15	2	149.75	0	0.00	149.50	2	3,995	0.05%
2020/10/14	1	152.00	0	0.00	151.00	1	4,138	0.02%
2020/10/12	0	0.00	1	152.00	151.00	-1	4,179	-0.02%
2020/10/08	1	149.00	1	151.00	148.50	0	4,120	0.00%
2020/10/07	1	153.50	0	0.00	154.50	1	4,067	0.02%
2020/10/05	2	149.50	1	149.50	150.00	1	4,050	0.02%
2020/09/28	0	0.00	1	144.50	145.00	-1	4,133	-0.02%
2020/09/25	2	142.25	0	0.00	144.00	2	4,167	0.05%
2020/09/24	6	145.17	3	148.83	144.00	3	4,174	0.07%
2020/09/23	6	151.00	5	151.00	151.00	1	4,180	0.02%
2020/09/15	0	0.00	4.4	157.55	158.00	-4.4	4,370	-0.10%
2020/09/10	1	155.00	1	154.45	152.50	0	4,408	0.00%
2020/09/07	2	152.75	2	150.50	149.50	0	4,410	0.00%
2020/09/04	1	152.50	1	154.00	154.50	0	4,422	0.00%
2020/09/03	1	156.00	0	0.00	156.50	1	4,455	0.02%
2020/09/02	0	0.00	6	152.58	153.50	-6	4,381	-0.14%
2020/09/01	9	149.22	10	149.50	149.50	-1	4,363	-0.02%
2020/08/31	2	155.00	1	155.50	154.00	1	4,329	0.02%
2020/08/27	1	157.00	1	156.50	156.50	0	4,325	0.00%
2020/08/26	2	165.50	6	166.50	165.00	-4	4,308	-0.09%
2020/08/25	2	164.25	6	164.08	165.00	-4	4,266	-0.09%
2020/08/24	0	0.00	1	159.00	160.50	-1	4,239	-0.02%
2020/08/21	11	159.27	0	0.00	158.50	11	4,244	0.26%
2020/08/20	7	159.36	4	157.00	155.50	3	4,228	0.07%
2020/08/19	7	168.07	4	169.38	166.50	3	4,148	0.07%
2020/08/17	0	0.00	1	165.50	165.50	-1	4,029	-0.02%
2020/08/14	5	166.50	5	166.20	166.00	0	4,031	0.00%
2020/08/13	1	168.00	2	165.00	165.50	-1	4,012	-0.02%
2020/08/12	0	0.00	16	165.50	165.00	-16	3,988	-0.40%
2020/08/11	1	164.00	3	165.00	165.00	-2	3,984	-0.05%
2020/08/10	13	162.81	2	165.25	162.50	11	3,967	0.28%
2020/08/07	0	0.00	4	165.75	167.00	-4	3,969	-0.10%
2020/08/06	0	0.00	9	165.67	164.50	-9	3,908	-0.23%
2020/08/05	4.5	168.78	5	168.90	169.00	-0.5	3,813	-0.01%
2020/08/04	9	167.50	6	167.08	168.00	3	3,723	0.08%
2020/08/03	7	162.29	4	162.88	160.50	3	3,475	0.09%
2020/07/31	3	157.83	1	157.50	159.00	2	3,292	0.06%
2020/07/30	19	157.58	11	156.82	158.00	8	3,217	0.25%
2020/07/28	1	148.00	7	150.71	148.50	-6	3,116	-0.19%
2020/07/27	4	152.75	7	152.21	152.00	-3	3,106	-0.10%
2020/07/24	1	150.50	3	150.33	151.00	-2	3,080	-0.06%
2020/07/23	14	152.57	8	152.31	153.00	6	3,019	0.20%
2020/07/22	8	146.44	7	147.79	148.00	1	2,821	0.04%
2020/07/21	0	0.00	4	142.50	142.50	-4	2,631	-0.15%
2020/07/20	5	141.80	10	142.85	141.00	-5	2,614	-0.19%
2020/07/17	1	139.00	7	140.50	141.50	-6	2,484	-0.24%
2020/07/15	0	0.00	1	139.00	138.00	-1	2,488	-0.04%
2020/07/14	2	138.25	0	0.00	137.50	2	2,536	0.08%
2020/07/13	0	0.00	2	140.00	140.00	-2	2,517	-0.08%
2020/07/09	0	0.00	34	141.62	140.00	-34	2,535	-1.34%
2020/07/08	4	140.50	0	0.00	140.00	4	2,518	0.16%
2020/07/07	3	140.33	7	142.64	140.00	-4	2,508	-0.16%
2020/07/03	2	142.50	11	142.00	142.50	-9	2,514	-0.36%
2020/07/02	2	142.50	8	143.75	143.50	-6	2,536	-0.24%
2020/07/01	7	142.29	7	144.93	142.50	0	2,496	0.00%
2020/06/29	1	138.50	0	0.00	137.00	1	2,396	0.04%
2020/06/24	1	137.50	2	136.50	137.50	-1	2,377	-0.04%
2020/06/22	6	135.50	0	0.00	135.50	6	2,390	0.25%
2020/06/19	2	137.50	2	139.25	136.50	0	2,416	0.00%
2020/06/18	0	0.00	0	138.00	137.00	0	2,400	0.00%
2020/06/17	20	136.50	2	138.00	136.50	18	2,399	0.75%
2020/06/16	3	137.00	5	137.50	137.00	-2	2,425	-0.08%
2020/06/15	5	135.50	1	136.50	135.50	4	2,506	0.16%
2020/06/12	0	0.00	1	137.50	137.50	-1	2,537	-0.04%
2020/06/11	4	139.25	2	142.25	140.50	2	2,568	0.08%
2020/06/10	2	141.75	5	140.90	142.00	-3	2,557	-0.12%
2020/06/09	2	138.50	0	0.00	138.00	2	2,564	0.08%
2020/06/08	1	137.00	1	137.50	137.00	0	2,645	0.00%
2020/06/05	2	138.00	0	0.00	139.00	2	2,632	0.08%
2020/06/04	2	136.75	1	137.00	137.00	1	2,656	0.04%
2020/06/03	1	138.00	1	137.50	137.00	0	2,656	0.00%
2020/06/02	1	138.00	34	138.50	138.00	-33	2,647	-1.25%
2020/06/01	0	0.00	2	137.00	137.00	-2	2,645	-0.08%
2020/05/29	0	0.00	2	136.25	135.50	-2	2,691	-0.07%
2020/05/28	0	0.00	2	135.50	135.00	-2	2,727	-0.07%
2020/05/27	1	134.50	0	0.00	134.50	1	2,722	0.04%
2020/05/26	0	0.00	1	136.00	134.00	-1	2,750	-0.04%
2020/05/22	1	130.50	7	130.50	130.00	-6	2,725	-0.22%
2020/05/18	2	129.50	1	129.50	129.00	1	2,771	0.04%
2020/05/15	4	132.38	1	131.50	131.50	3	2,762	0.11%
2020/05/14	5	135.50	5	134.60	134.50	0	2,752	0.00%
2020/05/13	1	132.50	0	0.00	133.50	1	2,758	0.04%
2020/05/11	2	133.50	0	0.00	132.50	2	2,901	0.07%
2020/05/08	3	133.33	0	0.00	133.50	3	2,906	0.10%
2020/05/07	0	0.00	1	132.50	132.00	-1	2,955	-0.03%
2020/05/06	23	131.78	2	131.75	131.50	21	2,983	0.70%
2020/05/05	10	133.85	2	133.50	133.00	8	3,037	0.26%
2020/05/04	4	135.25	1	135.50	135.00	3	3,062	0.10%
2020/04/30	11	139.82	3	141.00	140.00	8	3,066	0.26%
2020/04/29	2	136.50	1	135.50	136.50	1	3,068	0.03%
2020/04/28	1	134.50	0	0.00	136.00	1	3,112	0.03%
2020/04/27	2	134.25	0	0.00	135.00	2	3,215	0.06%
2020/04/21	13	132.85	2	133.00	133.00	11	3,283	0.34%
2020/04/17	3	134.33	1	136.00	132.00	2	3,335	0.06%
2020/04/16	1	132.50	1	132.50	134.00	0	3,301	0.00%
2020/04/14	0	0.00	2	131.00	131.50	-2	3,328	-0.06%
2020/04/13	4	128.50	0	0.00	128.50	4	3,401	0.12%
2020/04/10	2	130.00	0	0.00	130.00	2	3,442	0.06%
2020/04/09	2	128.75	2	130.75	128.50	0	3,486	0.00%
2020/04/08	6	131.67	1	131.50	131.50	5	3,495	0.14%
2020/04/07	1	130.00	1	129.50	130.50	0	3,505	0.00%
2020/03/31	0	0.00	1	125.50	124.50	-1	3,562	-0.03%
2020/03/26	2	122.00	2	122.50	122.50	0	3,685	0.00%
2020/03/25	2	122.50	2	122.50	123.00	0	3,807	0.00%
2020/03/24	3	119.00	1	117.00	117.00	2	3,970	0.05%
2020/03/23	0	0.00	1	115.00	115.00	-1	4,016	-0.02%
2020/03/20	1	122.50	1	122.50	121.50	0	4,295	0.00%
2020/03/19	3	117.50	2	117.00	114.00	1	4,308	0.02%
2020/03/18	1	126.00	4	126.75	126.50	-3	4,264	-0.07%
2020/03/17	0	0.00	16	126.38	126.00	-16	4,300	-0.37%
2020/03/16	2	126.00	1	127.50	125.00	1	4,279	0.02%
2020/03/13	9	126.06	12	122.46	129.00	-3	4,245	-0.07%
2020/03/12	4	128.63	1	129.50	128.50	3	4,188	0.07%
2020/03/11	4	139.25	1	139.00	138.50	3	4,163	0.07%
2020/03/10	0	0.00	4	140.63	142.00	-4	4,222	-0.09%
2020/03/09	0	0.00	1	140.50	138.50	-1	4,190	-0.02%
2020/03/06	8	140.69	10	140.15	141.50	-2	4,197	-0.05%
2020/03/05	1	141.50	2	141.25	141.00	-1	4,219	-0.02%
2020/03/04	6	139.92	2	140.50	139.00	4	4,257	0.09%
2020/03/03	12	142.04	0	0.00	144.00	12	4,304	0.28%
2020/03/02	1	139.00	2	139.00	141.50	-1	4,371	-0.02%
2020/02/27	1	140.50	0	0.00	140.50	1	4,406	0.02%
2020/02/25	0	0.00	5	142.00	143.00	-5	4,481	-0.11%
2020/02/24	0	0.00	1	144.00	144.50	-1	4,553	-0.02%
2020/02/21	1	146.00	4	146.00	146.00	-3	4,649	-0.06%
2020/02/20	2	146.75	1	147.00	147.00	1	4,654	0.02%
2020/02/19	1	148.00	2	148.75	148.50	-1	4,674	-0.02%
2020/02/18	4	149.00	1	148.50	149.00	3	4,677	0.06%
2020/02/17	1	146.50	0	0.00	148.00	1	4,665	0.02%
2020/02/13	2	149.75	0	0.00	149.50	2	4,591	0.04%
2020/02/12	1	148.50	5	148.80	150.00	-4	4,558	-0.09%
2020/02/10	4	141.50	0	0.00	141.50	4	4,505	0.09%
2020/02/06	4	145.63	3	146.33	146.00	1	4,504	0.02%
2020/02/05	6	145.33	0	0.00	144.00	6	4,453	0.13%
2020/02/04	2	145.00	0	0.00	147.00	2	4,419	0.05%
2020/02/03	10	141.50	10	141.95	142.00	0	4,421	0.00%
2020/01/31	2	148.50	0	0.00	148.00	2	4,413	0.05%
2020/01/30	3	151.00	4	150.50	148.50	-1	4,451	-0.02%
2020/01/16	0	0.00	3	165.17	166.00	-3	4,596	-0.07%
2020/01/15	8	162.94	50	163.85	162.50	-42	4,575	-0.92%
2020/01/14	2	166.25	1	165.50	166.50	1	4,559	0.02%
2020/01/13	10	164.90	4	166.00	166.50	6	4,551	0.13%
2020/01/10	2	163.50	0	0.00	163.00	2	4,519	0.04%
2020/01/09	3	163.50	0	0.00	163.00	3	4,534	0.07%
2020/01/08	3	162.83	1	161.00	162.00	2	4,564	0.04%
2020/01/07	13	162.27	17	163.06	162.00	-4	4,540	-0.09%
2020/01/06	0	0.00	2	168.75	167.00	-2	4,472	-0.04%
2020/01/03	4	170.63	0	0.00	171.00	4	4,451	0.09%
2020/01/02	2	167.25	2	169.00	169.00	0	4,438	0.00%
2019/12/31	4	168.13	0	0.00	167.50	4	4,462	0.09%
2019/12/30	2	169.50	4	169.00	169.00	-2	4,460	-0.04%
2019/12/27	5	172.10	2	172.25	171.50	3	4,469	0.07%
2019/12/26	1	173.00	13.3	171.59	170.50	-12.3	4,551	-0.27%
2019/12/25	3	174.33	7	173.79	172.50	-4	4,633	-0.09%
2019/12/24	5	172.50	3	172.00	172.00	2	4,595	0.04%
2019/12/23	2	170.75	21	170.17	172.00	-19	4,569	-0.42%
2019/12/20	22	172.98	4	172.13	173.00	18	4,525	0.40%
2019/12/19	25	171.10	22	170.48	171.00	3	4,454	0.07%
2019/12/18	2	167.50	5	166.50	166.50	-3	4,391	-0.07%
2019/12/17	44	166.01	66.1	166.33	167.50	-22.1	4,344	-0.51%
2019/12/16	3	160.50	14	160.50	160.00	-11	4,054	-0.27%
2019/12/13	1	158.50	3	158.17	158.50	-2	4,006	-0.05%
2019/12/12	3	159.50	18	159.81	156.00	-15	3,966	-0.38%
2019/12/11	0	0.00	2	157.50	158.50	-2	3,894	-0.05%
2019/12/09	1.3	156.40	6	155.67	156.00	-4.7	3,926	-0.12%
2019/12/06	1	156.50	0	0.00	155.50	1	3,931	0.03%
2019/12/05	5	158.40	2	158.00	158.00	3	3,886	0.08%
2019/12/04	0	0.00	5	153.90	154.00	-5	3,828	-0.13%
2019/12/03	1	155.50	0	0.00	155.00	1	3,830	0.03%
2019/12/02	1	154.50	1	155.00	156.00	0	3,828	0.00%
2019/11/28	10	158.75	23.1	159.13	159.00	-13.1	3,864	-0.34%
2019/11/27	1.1	156.55	40	156.91	157.50	-38.9	3,799	-1.02%
2019/11/26	2	155.00	0	0.00	154.50	2	3,691	0.05%
2019/11/25	0	0.00	2	153.25	154.50	-2	3,633	-0.06%
2019/11/22	2	152.00	3	152.17	151.50	-1	3,550	-0.03%
2019/11/21	11	150.73	3	152.50	152.50	8	3,551	0.23%
2019/11/20	29	150.45	9	150.50	151.00	20	3,475	0.58%
2019/11/19	1	148.00	2	148.00	148.00	-1	3,437	-0.03%
2019/11/18	1	147.50	2	148.50	147.50	-1	3,480	-0.03%
2019/11/15	1	144.50	0	0.00	144.00	1	3,472	0.03%
2019/11/11	1	144.50	1	144.50	144.00	0	3,574	0.00%
2019/11/07	4	144.38	1	144.50	144.50	3	3,578	0.08%
2019/11/06	16	147.41	21	148.95	147.00	-5	3,553	-0.14%
2019/11/05	6	151.25	2	151.00	150.50	4	3,512	0.11%
2019/11/04	1	151.00	0	0.00	151.00	1	3,572	0.03%
2019/11/01	1	150.00	2	150.00	150.00	-1	3,582	-0.03%
2019/10/31	2	150.25	2	149.25	149.00	0	3,609	0.00%
2019/10/30	3	151.33	3	151.00	150.50	0	3,638	0.00%
2019/10/29	4	151.88	1	154.00	151.50	3	3,674	0.08%
2019/10/28	24	154.81	3	156.17	153.00	21	3,776	0.56%
2019/10/25	7	160.21	27	159.89	158.00	-20	3,830	-0.52%
2019/10/24	1	154.50	6	155.25	156.50	-5	3,776	-0.13%
2019/10/23	37	156.04	0	0.00	154.50	37	3,856	0.96%
2019/10/22	2	155.50	0	0.00	155.50	2	3,919	0.05%
2019/10/21	3	154.50	2	154.25	154.50	1	3,947	0.03%
2019/10/18	1	152.00	0	0.00	152.00	1	4,014	0.02%
2019/10/17	10	155.00	0	0.00	154.50	10	4,022	0.25%
2019/10/16	0	0.00	11	154.45	154.50	-11	4,019	-0.27%
2019/10/08	6	151.75	2	152.00	151.00	4	4,181	0.10%
2019/10/07	14	154.57	8	155.25	154.50	6	4,230	0.14%
2019/10/04	4	159.88	5	159.20	158.50	-1	4,199	-0.02%
2019/10/03	4	159.63	4	159.63	159.00	0	4,224	0.00%
2019/10/02	2	157.00	16	159.59	161.50	-14	4,248	-0.33%
2019/10/01	3	156.83	18	157.89	157.50	-15	4,173	-0.36%
2019/09/27	3	153.00	1	152.00	152.00	2	4,136	0.05%
2019/09/26	5	154.60	2	155.50	154.00	3	4,178	0.07%
2019/09/25	2	154.50	1	155.50	155.50	1	4,219	0.02%
2019/09/24	6	156.75	0	0.00	155.00	6	4,350	0.14%
2019/09/23	8	155.56	20	155.05	156.50	-12	4,325	-0.28%
2019/09/20	1	151.00	6	151.42	151.00	-5	4,184	-0.12%
2019/09/18	0	0.00	1	151.00	149.00	-1	4,182	-0.02%
2019/09/17	7	150.14	0	0.00	150.00	7	4,203	0.17%
2019/09/12	5	151.90	12	152.04	151.50	-7	4,281	-0.16%
2019/09/10	2	146.50	0	0.00	146.00	2	4,291	0.05%
2019/09/09	0	0.00	1	150.50	148.50	-1	4,287	-0.02%
2019/09/05	9.1	150.99	5	150.00	149.50	4.1	4,296	0.09%
2019/09/04	14	150.64	9	150.89	151.00	5	4,312	0.12%
2019/09/03	15	152.60	76	150.66	150.00	-61	4,316	-1.41%
2019/09/02	5	147.00	1	147.00	147.50	4	4,276	0.09%
2019/08/30	5	146.60	1	146.00	146.00	4	4,340	0.09%
2019/08/28	2	142.50	0	0.00	143.50	2	4,331	0.05%
2019/08/27	7	142.36	1	141.00	141.00	6	4,340	0.14%
2019/08/26	10	142.05	11	141.95	141.50	-1	4,394	-0.02%
2019/08/23	3	146.00	0	0.00	145.50	3	4,401	0.07%
2019/08/22	6	147.08	2	146.75	146.50	4	4,420	0.09%
2019/08/21	5	152.90	1	152.50	152.50	4	4,442	0.09%
2019/08/20	52	152.90	2	152.00	153.00	50	4,427	1.13%
2019/08/19	2	150.25	0	0.00	149.50	2	4,414	0.05%
2019/08/16	2	149.50	0	0.00	149.00	2	4,409	0.05%
2019/08/15	1	145.00	7	147.07	151.00	-6	4,401	-0.14%
2019/08/14	13	150.73	9	152.17	149.00	4	4,414	0.09%
2019/08/13	3	149.50	7	148.21	149.50	-4	4,445	-0.09%
2019/08/12	9	150.28	5	149.50	149.00	4	4,488	0.09%
2019/08/08	1	149.50	7	149.79	149.50	-6	4,498	-0.13%
2019/08/07	5	148.50	1	148.50	148.50	4	4,519	0.09%
2019/08/06	0	0.00	1	151.00	151.00	-1	4,528	-0.02%
2019/08/05	7	148.21	3	148.83	148.00	4	4,496	0.09%
2019/08/02	4	148.88	9	148.67	151.00	-5	4,551	-0.11%
2019/08/01	11	151.55	162	151.88	151.00	-151	4,521	-3.34%	大賣/鉅額交易
2019/07/31	48	149.75	2	151.00	151.00	46	4,476	1.03%
2019/07/30	37	151.47	3	151.17	150.50	34	4,413	0.77%
2019/07/29	24	160.21	3	158.00	158.00	21	4,278	0.49%
2019/07/26	5	161.20	1	163.00	163.00	4	4,157	0.10%
2019/07/25	2	160.50	5	162.80	164.00	-3	4,137	-0.07%
2019/07/24	5	158.20	1	157.50	157.50	4	4,177	0.10%
2019/07/23	6	160.92	1	158.00	158.00	5	4,322	0.12%
2019/07/22	11	159.32	1	158.50	158.50	10	4,468	0.22%
2019/07/18	3	163.17	2	163.00	162.00	1	4,854	0.02%
2019/07/17	2	166.25	0	0.00	165.50	2	5,077	0.04%
2019/07/16	6	167.83	1	167.00	167.00	5	5,062	0.10%
2019/07/15	2	165.75	5	165.70	165.50	-3	4,997	-0.06%
2019/07/12	3	167.67	4	167.38	166.50	-1	4,924	-0.02%
2019/07/11	6	166.75	2	166.50	166.00	4	4,871	0.08%
2019/07/10	3	163.67	1	162.00	162.00	2	4,792	0.04%
2019/07/09	4	163.25	1	161.50	161.50	3	4,754	0.06%
2019/07/08	8	167.81	2	166.50	166.00	6	4,716	0.13%
2019/07/05	11	171.73	2	171.00	170.00	9	4,653	0.19%
2019/07/04	7	173.21	4	175.38	172.00	3	4,618	0.06%
2019/07/03	4	174.13	1	172.00	172.00	3	4,577	0.07%
2019/07/02	2	181.25	2	182.00	178.00	0	4,550	0.00%
2019/07/01	1	176.00	9	179.67	182.00	-8	4,547	-0.18%
2019/06/28	1	174.00	5	174.70	169.00	-4	4,385	-0.09%
2019/06/25	6	170.08	1	169.50	166.50	5	4,342	0.12%
2019/06/24	0	0.00	1	169.00	169.00	-1	4,326	-0.02%
2019/06/20	1	171.50	3	172.00	172.00	-2	4,351	-0.05%
2019/06/19	44	169.18	4	170.75	170.50	40	4,407	0.91%
2019/06/18	1	167.00	0	0.00	166.50	1	4,352	0.02%
2019/06/13	3	165.67	3	166.50	164.50	0	4,466	0.00%
2019/06/12	0	0.00	1	167.00	165.50	-1	4,464	-0.02%
2019/06/11	45	163.56	1	163.00	163.00	44	4,528	0.97%
2019/06/10	2	166.50	1	165.50	163.50	1	4,536	0.02%
2019/06/06	2	162.25	6	162.67	161.50	-4	4,572	-0.09%
2019/06/05	1	160.50	0	0.00	157.00	1	4,506	0.02%
2019/06/04	0	0.00	2	156.25	156.00	-2	4,536	-0.04%
2019/05/31	1	152.00	1	156.00	157.50	0	4,701	0.00%
2019/05/30	2	153.00	0	0.00	152.00	2	4,801	0.04%
2019/05/29	2	153.00	2	154.50	155.00	0	5,145	0.00%
2019/05/28	0	0.00	2	153.00	153.00	-2	5,158	-0.04%
2019/05/27	2	156.25	0	0.00	156.00	2	5,116	0.04%
2019/05/21	2	159.00	2	161.50	163.00	0	5,261	0.00%
2019/05/20	1	159.50	0	0.00	161.00	1	5,251	0.02%
2019/05/17	5	163.40	3	162.00	161.50	2	5,189	0.04%
2019/05/16	1	169.50	2	168.25	168.00	-1	5,146	-0.02%
2019/05/15	1	169.00	1	172.00	172.50	0	5,132	0.00%
2019/05/14	2	164.00	4	165.00	168.50	-2	5,177	-0.04%
2019/05/13	2	170.00	11	169.45	169.50	-9	5,183	-0.17%
2019/05/10	0	0.00	1	173.50	172.50	-1	5,189	-0.02%
2019/05/08	2	178.00	0	0.00	180.00	2	5,158	0.04%
2019/05/06	1	180.00	5	177.90	176.00	-4	5,217	-0.08%
2019/05/03	4	182.00	1	183.50	183.50	3	5,224	0.06%
2019/05/02	1	183.00	0	0.00	183.00	1	5,247	0.02%
2019/04/30	1	172.50	4	176.63	178.00	-3	5,211	-0.06%
2019/04/29	7	172.07	4	170.75	170.00	3	5,148	0.06%
2019/04/26	13	186.73	9	188.22	181.00	4	4,975	0.08%
2019/04/25	4	193.50	3	194.33	191.50	1	4,849	0.02%
2019/04/24	4	190.25	11.4	190.39	194.50	-7.4	4,765	-0.15%
2019/04/23	1	180.50	2.1	182.21	180.50	-1.1	4,426	-0.02%
2019/04/15	0	0.00	1	171.00	170.50	-1	4,474	-0.02%
2019/04/09	0	0.00	1	178.50	177.50	-1	4,546	-0.02%
2019/04/02	0	0.00	1	170.50	170.00	-1	4,434	-0.02%
2019/03/26	1	169.00	0	0.00	169.50	1	4,491	0.02%
2019/03/25	3	170.00	1	169.50	169.50	2	4,487	0.04%
2019/03/22	1	179.00	1	181.00	176.00	0	4,454	0.00%
2019/03/20	0	0.00	1	177.00	175.00	-1	4,438	-0.02%
2019/03/19	1	178.00	1	180.00	178.00	0	4,430	0.00%
2019/03/18	0	0.00	5	179.20	176.00	-5	4,382	-0.11%
2019/03/15	2	176.50	0	0.00	176.50	2	4,374	0.05%
2019/03/14	0	0.00	1	177.00	175.00	-1	4,383	-0.02%
2019/03/13	1	179.00	1	177.00	179.50	0	4,414	0.00%
2019/03/12	1	181.00	1	178.50	176.00	0	4,431	0.00%
2019/03/11	1.2	175.00	1	174.00	174.00	0.2	4,394	0.01%
2019/03/08	2	173.75	1	176.00	177.50	1	4,519	0.02%
2019/03/07	2	179.00	2	176.00	176.00	0	4,491	0.00%
2019/03/06	12	180.29	12	182.96	179.50	0	4,573	0.00%
2019/03/05	0	0.00	5	180.50	180.50	-5	4,510	-0.11%
2019/03/04	1	169.50	3	172.50	180.50	-2	4,387	-0.05%
2019/02/27	1	162.50	2	162.75	164.50	-1	4,029	-0.02%
2019/02/26	0	0.00	0.3	161.50	161.50	-0.3	4,025	-0.01%
2019/02/25	0	0.00	2	164.25	166.00	-2	4,056	-0.05%
2019/02/22	1	160.00	1	164.00	160.00	0	4,105	0.00%
2019/02/20	1	164.00	0	0.00	165.00	1	4,070	0.02%
2019/02/19	2	161.25	16	158.75	160.00	-14	4,062	-0.34%
2019/02/14	1	164.00	13	162.50	161.50	-12	4,403	-0.27%
2019/02/13	2	163.50	1	170.00	163.50	1	4,489	0.02%
2019/02/12	0	0.00	0.3	164.50	165.00	-0.3	4,566	-0.01%
2019/01/29	0.3	154.50	2	152.75	155.00	-1.7	4,789	-0.04%
2019/01/28	2	152.50	0	0.00	152.50	2	4,851	0.04%
2019/01/25	0	0.00	2	152.50	153.50	-2	4,948	-0.04%
2019/01/23	5	145.70	8	143.88	146.50	-3	5,147	-0.06%
2019/01/22	4	143.75	5	142.10	140.50	-1	5,263	-0.02%
2019/01/21	0	0.00	2	146.00	148.00	-2	5,426	-0.04%
2019/01/18	0	0.00	6	143.00	143.50	-6	5,597	-0.11%
2019/01/17	1	141.00	4	140.00	141.00	-3	5,698	-0.05%
2019/01/16	0	0.00	6	138.50	138.00	-6	5,807	-0.10%
2019/01/15	1	135.50	3	135.67	135.50	-2	5,849	-0.03%
2019/01/14	1	135.50	0	0.00	132.50	1	5,934	0.02%
2019/01/11	1	134.00	5	134.80	135.00	-4	6,041	-0.07%
2019/01/10	0	0.00	16	130.03	131.00	-16	6,062	-0.26%
2019/01/09	1	127.50	0	0.00	127.00	1	6,272	0.02%
2019/01/08	0	0.00	9	128.50	128.00	-9	6,306	-0.14%
2019/01/04	2	120.50	0	0.00	120.00	2	6,338	0.03%
2019/01/02	1	123.00	1	126.00	126.50	0	6,437	0.00%
2018/12/28	13	123.77	0	0.00	123.00	13	6,509	0.20%
2018/12/27	0	0.00	1	128.00	127.50	-1	6,567	-0.02%
2018/12/26	1	126.00	0	0.00	124.50	1	6,580	0.02%
2018/12/22	1	125.00	1	124.00	124.00	0	6,649	0.00%
2018/12/19	1	129.50	1	131.50	131.00	0	6,683	0.00%
2018/12/18	1	127.00	1	130.00	130.00	0	6,677	0.00%
2018/12/17	1	130.00	1	128.00	128.00	0	6,803	0.00%
2018/12/14	1	129.00	1	130.50	130.50	0	6,936	0.00%
2018/12/13	1	131.50	9	132.44	130.00	-8	6,917	-0.12%
2018/12/12	1	129.00	2	129.50	129.50	-1	6,899	-0.01%
2018/12/11	1	126.00	1	125.50	125.50	0	6,869	0.00%
2018/12/10	3	123.50	1	124.00	126.00	2	6,902	0.03%
2018/12/07	0	0.00	10	129.00	128.50	-10	6,904	-0.14%
2018/12/06	17	125.88	1	129.00	123.00	16	6,900	0.23%
2018/12/05	0	0.00	1	136.00	136.00	-1	6,805	-0.01%
2018/12/04	1	137.00	1	134.00	134.00	0	6,794	0.00%
2018/12/03	3	135.00	12	136.04	138.00	-9	6,799	-0.13%
2018/11/30	2	130.75	0	0.00	129.00	2	6,702	0.03%
2018/11/29	5	130.00	1	131.50	129.00	4	6,776	0.06%
2018/11/27	1	119.00	2	121.50	122.00	-1	6,722	-0.01%
2018/11/26	2	120.75	3	119.83	119.50	-1	6,844	-0.01%
2018/11/23	2	120.00	2	119.00	120.00	0	6,884	0.00%
2018/11/22	3	121.67	4	119.75	119.00	-1	7,017	-0.01%
2018/11/21	1	122.00	0	0.00	125.00	1	7,126	0.01%
2018/11/19	0	0.00	2	123.25	125.00	-2	7,082	-0.03%
2018/11/16	2	123.00	2	122.75	122.50	0	7,069	0.00%
2018/11/15	10	121.50	12	116.58	121.50	-2	7,003	-0.03%
2018/11/14	1	118.50	3	122.17	116.50	-2	6,904	-0.03%
2018/11/13	10	118.65	10	116.50	121.50	0	6,795	0.00%
2018/11/12	4	124.38	3	125.67	123.00	1	6,723	0.01%
2018/11/09	9	125.56	2	129.50	130.00	7	6,701	0.10%
2018/11/08	7	129.79	2	129.50	128.50	5	6,558	0.08%
2018/11/07	3	131.00	3	130.00	132.50	0	6,504	0.00%
2018/11/06	21	130.40	1	129.50	129.50	20	6,449	0.31%
2018/11/05	3	132.33	4	133.00	138.00	-1	6,431	-0.02%
2018/11/02	8	139.19	1	142.00	135.50	7	6,464	0.11%
2018/11/01	4	137.00	11	135.09	140.50	-7	6,354	-0.11%
2018/10/31	11	135.59	14	136.71	133.50	-3	6,209	-0.05%
2018/10/30	19	130.26	17	129.38	130.50	2	6,234	0.03%
2018/10/29	40.3	131.95	24	130.23	135.00	16.3	6,205	0.26%
2018/10/26	28	143.14	22	142.82	139.50	6	6,056	0.10%
2018/10/25	1	153.50	1	154.50	155.00	0	5,936	0.00%
2018/10/24	1	159.00	0.2	162.00	162.00	0.8	6,052	0.01%
2018/10/23	3	154.33	0	0.00	154.50	3	6,120	0.05%
2018/10/22	30	160.92	21.3	155.22	156.50	8.7	6,271	0.14%
2018/10/19	2	154.75	1	158.00	159.00	1	6,154	0.02%
2018/10/18	11	155.82	10	153.00	156.00	1	6,057	0.02%
2018/10/17	12	150.21	13	156.77	156.00	-1	5,941	-0.02%
2018/10/16	3	138.50	11	141.00	143.00	-8	5,704	-0.14%
2018/10/15	2	136.00	1	138.00	139.00	1	5,709	0.02%
2018/10/12	6	131.50	1	131.00	134.00	5	5,645	0.09%
2018/10/11	1	125.50	4	126.25	128.50	-3	5,604	-0.05%
2018/10/08	2	135.25	1	135.50	134.50	1	5,464	0.02%
2018/09/27	0	0.00	1	140.00	139.50	-1	5,342	-0.02%
2018/09/26	1	142.50	1	142.50	142.50	0	5,316	0.00%
2018/09/21	1	137.00	1	131.50	141.00	0	5,299	0.00%
2018/09/20	4.2	136.43	5	141.00	136.50	-0.8	5,170	-0.02%
2018/09/19	1	150.50	0	0.00	150.50	1	5,048	0.02%
2018/09/18	2.3	151.78	0	0.00	150.50	2.3	5,032	0.05%
2018/09/14	2	158.50	1	158.00	158.50	1	4,981	0.02%
2018/09/11	1	156.50	0	0.00	157.00	1	4,905	0.02%
2018/09/10	0	0.00	5	156.00	154.00	-5	4,882	-0.10%
2018/09/07	2	161.00	0	0.00	159.00	2	4,919	0.04%
2018/09/05	1	168.00	0	0.00	165.00	1	4,846	0.02%
2018/09/04	0	0.00	4.2	168.79	169.50	-4.2	4,761	-0.09%
2018/09/03	1	166.50	2	168.50	165.00	-1	4,700	-0.02%
2018/08/31	1	167.00	10	166.15	166.00	-9	4,640	-0.19%
2018/08/30	0	0.00	3	161.00	161.50	-3	4,565	-0.07%
2018/08/29	0	0.00	8	161.63	158.00	-8	4,554	-0.18%
2018/08/28	1	159.00	6	157.67	159.50	-5	4,437	-0.11%
2018/08/27	1	142.50	0	0.00	145.00	1	4,294	0.02%
2018/08/24	2	141.25	1	142.50	140.50	1	4,259	0.02%
2018/08/22	1	150.50	0	0.00	150.50	1	4,195	0.02%
2018/08/17	1	155.00	2.1	156.71	153.50	-1.1	4,319	-0.02%
2018/08/15	0	0.00	0.2	149.50	149.50	-0.2	4,218	0.00%
2018/08/14	1	153.00	0	0.00	153.00	1	4,208	0.02%
2018/08/13	1	149.00	0.2	152.00	151.50	0.8	4,251	0.02%
2018/08/10	8	160.00	8	161.75	158.00	0	4,186	0.00%
2018/08/08	1	171.00	3	169.33	169.50	-2	3,923	-0.05%
2018/08/07	2	171.75	0	0.00	170.50	2	3,903	0.05%
2018/08/06	1.3	174.30	9.4	174.70	175.50	-8.2	3,867	-0.21%
2018/08/03	2.1	166.31	5	167.60	167.50	-2.9	3,752	-0.08%
2018/08/02	0.1	163.00	1	163.00	162.50	-0.9	3,637	-0.02%
2018/08/01	1.2	163.80	0	0.00	162.50	1.2	3,614	0.03%
2018/07/31	5	160.20	2.5	162.40	163.00	2.5	3,534	0.07%
2018/07/30	1	157.00	10	155.95	156.00	-9	3,401	-0.26%
2018/07/27	0	0.00	50	150.66	152.50	-50	3,178	-1.57%
2018/07/26	0	0.00	2	139.00	139.00	-2	3,018	-0.07%
2018/07/25	0.2	138.00	1	138.00	138.00	-0.8	3,216	-0.02%
2018/07/23	2	137.75	2	134.50	132.00	0	3,608	0.00%
2018/07/20	1	137.50	1	138.50	138.50	0	3,650	0.00%
2018/07/18	2	131.50	0	0.00	130.50	2	3,705	0.05%
2018/07/17	0.1	130.50	0	0.00	130.00	0.1	3,779	0.00%
2018/07/13	1	130.50	2	129.75	130.50	-1	3,837	-0.03%
2018/07/11	1	124.50	0	0.00	125.50	1	4,038	0.02%
2018/07/10	2.3	122.07	4	119.50	122.00	-1.7	4,068	-0.04%
2018/07/09	8	126.81	0	0.00	125.50	8	4,057	0.20%
2018/07/06	6	126.83	6	127.58	130.50	0	4,115	0.00%
2018/07/05	6	127.00	0	0.00	125.00	6	4,129	0.15%
2018/07/03	10.3	129.03	0	0.00	129.00	10.3	4,181	0.25%
2018/07/02	3	133.17	1	134.50	132.50	2	4,183	0.05%
2018/06/29	5	133.00	0	0.00	133.00	5	4,168	0.12%
2018/06/25	5	141.00	0	0.00	141.00	5	4,196	0.12%
2018/06/20	19	145.68	3	145.83	143.50	16	4,281	0.37%
2018/06/19	1	150.00	0	0.00	151.00	1	4,258	0.02%
2018/06/15	10	151.00	0	0.00	152.00	10	4,280	0.23%
2018/06/14	0	0.00	3	154.50	153.00	-3	4,216	-0.07%
2018/06/13	1	154.00	0	0.00	153.50	1	4,233	0.02%
2018/06/12	0	0.00	1	156.00	153.00	-1	4,275	-0.02%
2018/06/07	2	160.25	4	160.00	158.50	-2	4,399	-0.05%
2018/06/06	4	155.75	16	158.72	154.50	-12	4,380	-0.27%
2018/06/05	1	154.00	17	154.12	155.00	-16	4,405	-0.36%
2018/05/31	1	147.00	0	0.00	146.50	1	4,568	0.02%
2018/05/30	2	146.50	0	0.00	147.50	2	4,613	0.04%
2018/05/29	14	151.00	12	154.46	148.50	2	4,761	0.04%
2018/05/24	0	0.00	3	148.00	148.00	-3	5,119	-0.06%
2018/05/23	3	147.00	0	0.00	146.00	3	5,134	0.06%
2018/05/22	4	146.25	0	0.00	146.00	4	5,157	0.08%
2018/05/21	34	148.66	2.1	147.73	146.50	32	5,224	0.61%
2018/05/10	0	0.00	1	145.00	144.50	-1	5,293	-0.02%
2018/05/09	5	143.80	0	0.00	141.50	5	5,347	0.09%
2018/05/08	1	146.50	1	146.00	146.00	0	5,327	0.00%
2018/05/07	0	0.00	7	148.93	149.50	-7	5,322	-0.13%
2018/05/03	2	141.50	1	142.00	142.00	1	5,343	0.02%
2018/05/02	3	141.33	12	142.29	142.50	-9	5,355	-0.17%
2018/04/30	1	134.00	1	136.00	137.50	0	5,163	0.00%
2018/04/27	16	124.34	13	124.50	130.00	3	5,071	0.06%
2018/04/26	11	126.59	2	124.00	123.00	9	4,776	0.19%
2018/04/25	3	131.00	3	131.00	131.50	0	4,697	0.00%
2018/04/24	4	129.38	3	129.00	128.00	1	4,665	0.02%
2018/04/23	9	136.83	3	138.83	136.50	6	4,643	0.13%
2018/04/20	1	145.50	0	0.00	144.50	1	4,685	0.02%
2018/04/19	1	147.50	1	148.00	148.00	0	4,732	0.00%
2018/04/18	7	143.93	2	148.25	143.00	5	4,722	0.11%
2018/04/17	7	148.36	2	147.75	147.00	5	4,685	0.11%
2018/04/16	4	151.38	2	151.50	152.00	2	4,812	0.04%
2018/04/13	2	155.50	0	0.00	154.50	2	4,779	0.04%
2018/04/12	8	154.31	0	0.00	152.50	8	4,759	0.17%
2018/04/11	1	159.00	0	0.00	158.00	1	4,813	0.02%
2018/04/09	12	162.75	0	0.00	161.50	12	4,859	0.25%
2018/04/03	1	165.50	0	0.00	165.50	1	4,834	0.02%
2018/04/02	1	168.00	0	0.00	166.50	1	4,839	0.02%
2018/03/30	7	171.43	12	171.00	170.50	-5	4,840	-0.10%
2018/03/28	0	0.00	1	164.50	166.00	-1	4,842	-0.02%
2018/03/22	6	164.33	0	0.00	163.00	6	4,789	0.13%
2018/03/20	20	164.50	0	0.00	165.00	20	4,860	0.41%
2018/03/15	1	168.00	0	0.00	166.50	1	4,795	0.02%
2018/03/14	5	163.50	5	165.00	166.00	0	4,801	0.00%
2018/03/13	2	163.25	0	0.00	164.50	2	4,773	0.04%
2018/03/12	1	165.50	1	163.00	162.00	0	4,790	0.00%
2018/03/07	3	164.00	0	0.00	162.00	3	4,789	0.06%
2018/03/06	4	170.00	143	170.59	169.00	-139	4,804	-2.89%	大賣/鉅額交易
2018/03/02	5	174.60	0	0.00	173.00	5	4,681	0.11%
2018/03/01	62	179.47	11	179.73	180.00	51	4,535	1.12%
2018/02/27	54	194.44	15	193.13	192.00	39	4,302	0.91%
2018/02/26	55	182.71	4	182.00	180.00	51	4,162	1.23%
2018/02/23	1	175.50	2	174.75	176.50	-1	4,216	-0.02%
2018/02/21	1	171.50	2	172.00	175.00	-1	4,256	-0.02%
2018/02/12	1	166.50	1	160.50	160.00	0	4,193	0.00%
2018/02/09	4	161.75	1	163.00	165.00	3	4,219	0.07%
2018/02/07	0	0.00	2	175.50	174.00	-2	4,216	-0.05%
2018/02/06	1	168.00	0.2	170.00	169.00	0.9	4,198	0.02%
2018/02/02	1	186.00	1.1	186.91	186.00	-0.1	4,192	0.00%
2018/02/01	2.1	186.04	4	189.00	187.50	-2	4,268	-0.05%
2018/01/31	1.1	182.91	1	179.50	183.00	0.1	4,210	0.00%
2018/01/30	2	181.25	2	182.75	181.50	0	4,234	0.00%
2018/01/29	0.1	181.00	0	0.00	182.00	0.1	4,288	0.00%
2018/01/26	0	0.00	5	174.50	174.50	-5	4,279	-0.12%
2018/01/25	4	166.75	2	168.50	165.00	2	4,196	0.05%
2018/01/22	1	178.00	1	175.50	177.00	0	4,508	0.00%
2018/01/18	1	179.50	1	181.00	178.50	0	5,333	0.00%
2018/01/17	2	177.00	2	177.50	179.50	0	5,403	0.00%
2018/01/16	1	178.50	11	177.18	179.00	-10	5,414	-0.18%
2018/01/15	2	184.00	1.1	185.41	184.00	0.9	5,440	0.02%
2018/01/12	0	0.00	1	185.50	188.00	-1	5,434	-0.02%
2018/01/11	1	183.50	2	182.75	186.50	-1	5,443	-0.02%
2018/01/10	19	182.95	16	185.84	180.00	3	5,433	0.06%
2018/01/09	1	194.50	0	0.00	195.00	1	5,348	0.02%
2018/01/08	0	0.00	1	196.50	195.00	-1	5,470	-0.02%
2018/01/05	3	195.33	0	0.00	196.00	3	5,561	0.05%
2018/01/04	1	203.50	1	202.50	201.50	0	5,490	0.00%
2018/01/03	0	0.00	4	203.75	206.00	-4	5,534	-0.07%
2018/01/02	0	0.00	1	197.50	197.00	-1	5,654	-0.02%