原相 (3227)-群益金鼎-東門券商分點個股進出

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

原相

(3227)

可現股當沖

股價
159.0
漲跌
▼7.5
漲幅
-4.50%
成交量
5,468張
產業
上櫃半導體類股
1023人加入追蹤

立即追蹤
本地時間:14:30

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

原相 (3227)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門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
2024/05/23	43.1	162.43	14	165.29	159.00	29.1	2,212	1.31%
2024/05/22	16	164.97	23.2	165.11	166.50	-7.2	2,167	-0.33%
2024/05/21	3	159.17	2	162.00	161.50	1	2,097	0.05%
2024/05/20	10	159.50	4	161.63	159.00	6	2,114	0.28%
2024/05/17	4	159.75	24	161.83	159.50	-20	2,114	-0.95%
2024/05/16	26	159.31	3	160.67	157.50	23	2,104	1.09%
2024/05/15	0	0.00	2.1	157.64	160.00	-2.1	2,109	-0.10%
2024/05/13	1	152.00	0	0.00	152.50	1	2,101	0.05%
2024/05/10	1	155.00	0	0.00	153.50	1	2,102	0.05%
2024/05/09	2	156.49	2	159.00	153.50	0	2,088	0.00%
2024/05/07	0	154.50	0	0.00	155.00	0	2,089	0.00%
2024/05/06	3	154.67	0	0.00	153.00	3	2,094	0.14%
2024/05/03	0	158.00	0	0.00	158.00	0	2,091	0.00%
2024/04/29	1	157.00	0	0.00	156.50	1	2,141	0.05%
2024/04/26	0	0.00	1	157.00	157.00	-1	2,227	-0.04%
2024/04/22	1	143.00	1	141.00	141.00	0	2,322	0.00%
2024/04/19	1.2	145.67	0	0.00	146.00	1.2	2,330	0.05%
2024/04/18	0	0.00	1	150.00	150.50	-1	2,336	-0.04%
2024/04/16	7.1	149.41	5	147.00	146.50	2.1	2,361	0.09%
2024/04/12	1	159.50	0	160.00	159.50	1	2,336	0.04%
2024/04/11	0	0.00	1	158.00	160.00	-1	2,326	-0.04%
2024/04/10	1	155.00	1	157.50	158.50	0	2,317	0.00%
2024/04/09	1	156.00	0	0.00	155.50	1	2,303	0.04%
2024/04/02	1	157.00	0	0.00	156.00	1	2,315	0.04%
2024/03/28	0	0.00	1	154.00	154.00	-1	2,339	-0.04%
2024/03/26	0	0.00	15	160.33	158.50	-15	2,334	-0.64%
2024/03/25	0	0.00	5	162.00	162.00	-5	2,331	-0.21%
2024/03/22	1	160.49	1	159.00	159.50	0	2,313	0.00%
2024/03/21	38.1	164.02	25	162.04	161.00	13	2,302	0.57%
2024/03/20	0	153.50	0	0.00	153.00	0	2,251	0.00%
2024/03/19	1	154.00	1	155.50	155.50	0	2,257	0.00%
2024/03/18	1	152.00	1	153.00	155.50	0	2,285	0.00%
2024/03/15	1.1	152.02	1	152.50	151.50	0.1	2,329	0.00%
2024/03/14	4.1	153.00	0	0.00	153.00	4.1	2,336	0.17%
2024/03/13	1	160.48	0	160.50	156.00	1	2,330	0.04%
2024/03/11	1	156.50	0	0.00	157.00	1	2,318	0.04%
2024/03/08	0	158.00	2	158.75	156.50	-2	2,334	-0.09%
2024/03/07	1.1	164.76	0	166.00	160.50	1.1	2,319	0.05%
2024/03/06	2.1	167.54	2.2	167.58	167.00	-0.1	2,296	-0.01%
2024/03/05	10	169.25	6	169.83	170.00	4	2,372	0.17%
2024/03/04	11	170.18	134	171.80	169.00	-123	2,502	-4.91%	大賣/鉅額交易
2024/03/01	2.1	170.48	1	171.00	169.00	1.1	2,501	0.04%
2024/02/29	12	172.50	0.5	171.50	171.00	11.5	2,525	0.46%
2024/02/27	20.6	174.34	11	173.95	173.50	9.6	2,556	0.37%
2024/02/26	6.1	177.80	7.3	178.63	179.50	-1.2	2,541	-0.05%
2024/02/22	2.1	166.85	2	167.25	163.00	0.1	2,462	0.00%
2024/02/21	16	166.88	0	0.00	166.50	16	2,540	0.63%
2024/02/20	0.1	165.08	1	164.50	164.50	-0.9	2,553	-0.03%
2024/02/19	0	0.00	2	164.50	165.50	-2	2,552	-0.08%
2024/02/16	7	163.57	28	164.63	165.00	-21	2,540	-0.83%
2024/02/05	0	0.00	1	154.50	154.50	-1	2,512	-0.04%
2024/02/02	1	158.00	0	0.00	157.00	1	2,547	0.04%
2024/01/31	3	160.50	1	159.50	159.50	2	2,887	0.07%
2024/01/30	0	0.00	1	160.50	161.50	-1	2,884	-0.03%
2024/01/26	0	0.00	10	157.50	157.50	-10	2,882	-0.35%
2024/01/24	1	159.00	2	158.75	158.00	-1	2,867	-0.03%
2024/01/23	1	160.50	2	162.00	163.00	-1	2,849	-0.04%
2024/01/22	3	161.33	1	156.50	161.50	2	2,819	0.07%
2024/01/19	1	155.00	1	154.50	155.00	0	2,730	0.00%
2024/01/17	1	153.00	1.2	151.36	151.00	-0.2	2,706	-0.01%
2024/01/16	4.2	153.64	5	154.80	154.50	-0.8	2,692	-0.03%
2024/01/15	1	148.00	1	148.50	148.50	0	2,654	0.00%
2024/01/12	5	148.00	0	0.00	148.50	5	2,662	0.19%
2024/01/11	1	148.50	0	0.00	148.50	1	2,661	0.04%
2024/01/08	0	0.00	22	151.50	149.50	-22	2,695	-0.82%
2024/01/05	1	150.00	51	150.00	150.50	-50	2,708	-1.85%
2024/01/02	1	152.00	0	0.00	150.50	1	2,731	0.04%
2023/12/28	1	153.50	1	154.00	153.50	0	2,720	0.00%
2023/12/21	2	149.00	0.1	148.50	148.50	1.9	2,675	0.07%
2023/12/19	5	150.50	0	0.00	151.00	5	2,651	0.19%
2023/12/15	0.1	153.50	0	0.00	153.50	0.1	2,654	0.00%
2023/12/14	2	159.50	0	0.00	158.50	2	2,635	0.08%
2023/12/13	0	0.00	1	164.00	161.50	-1	2,617	-0.04%
2023/12/11	1.1	158.41	1	159.50	157.50	0.1	2,560	0.00%
2023/12/08	2	157.50	0	0.00	156.00	2	2,558	0.08%
2023/12/07	1	158.50	1	157.50	157.50	0	2,574	0.00%
2023/12/05	0	0.00	1	160.00	160.00	-1	2,587	-0.04%
2023/12/04	0	0.00	1	162.50	160.00	-1	2,576	-0.04%
2023/12/01	1	161.50	1	161.50	161.00	0	2,568	0.00%
2023/11/30	16	161.97	3	160.00	161.50	13	2,570	0.51%
2023/11/29	4	170.00	1	170.00	170.00	3	2,494	0.12%
2023/11/27	10	158.00	11	160.05	160.00	-1	2,361	-0.04%
2023/11/24	2	165.50	2	167.50	162.50	0	2,330	0.00%
2023/11/23	0.1	165.00	28	166.21	163.50	-27.9	2,295	-1.22%
2023/11/22	3	160.00	51	162.49	162.50	-48	2,258	-2.13%
2023/11/21	1	149.50	3	152.17	152.50	-2	2,134	-0.09%
2023/11/20	3	149.33	20	150.08	148.00	-17	2,060	-0.83%
2023/11/17	1	141.50	11	143.50	143.50	-10	1,900	-0.53%
2023/11/16	0	0.00	25	141.00	140.00	-25	1,851	-1.35%
2023/11/15	27	139.50	0	0.00	137.50	27	1,809	1.49%
2023/11/14	0	0.00	1	140.00	140.50	-1	1,775	-0.06%
2023/11/13	1	141.00	0	0.00	138.00	1	1,744	0.06%
2023/11/10	0	0.00	1	138.50	139.00	-1	1,696	-0.06%
2023/11/09	5	138.60	14.2	140.83	139.00	-9.2	1,655	-0.56%
2023/11/08	4.2	133.40	7	136.64	138.00	-2.8	1,450	-0.19%
2023/11/06	0	0.00	4	127.25	127.00	-4	1,329	-0.30%
2023/11/02	1	130.50	1	131.00	131.50	0	1,332	0.00%
2023/11/01	1	130.00	2	130.00	129.50	-1	1,334	-0.07%
2023/10/30	1	130.50	1	131.50	131.50	0	1,352	0.00%
2023/10/27	0	0.00	1.1	128.04	126.50	-1.1	1,354	-0.08%
2023/10/26	1	131.50	0	0.00	128.00	1	1,379	0.07%
2023/10/25	2	133.25	1	133.00	133.00	1	1,396	0.07%
2023/10/24	1.1	131.05	2	131.50	132.50	-0.9	1,414	-0.06%
2023/10/23	0	0.00	1	130.00	130.00	-1	1,510	-0.07%
2023/10/20	1	132.00	1	134.00	134.50	0	1,741	0.00%
2023/10/19	1	132.50	1	132.50	132.50	0	1,770	0.00%
2023/10/18	1	131.00	16	132.00	133.00	-15	1,775	-0.85%
2023/10/17	4.1	130.98	4	130.88	130.00	0.1	1,798	0.01%
2023/10/13	0	0.00	1	128.00	129.00	-1	1,794	-0.06%
2023/10/11	1	120.00	0	0.00	120.00	1	1,795	0.06%
2023/10/04	2	121.50	3	121.67	121.00	-1	1,804	-0.06%
2023/10/03	0	0.00	0.5	123.00	123.50	-0.5	1,801	-0.03%
2023/09/21	5	123.00	5	123.00	122.00	0	1,790	0.00%
2023/09/19	0	0.00	3	126.67	125.00	-3	1,774	-0.17%
2023/09/18	2	130.75	1	129.50	129.50	1	1,756	0.06%
2023/09/15	1	130.50	1	130.50	132.00	0	1,741	0.00%
2023/09/14	1	128.50	2	130.75	130.50	-1	1,728	-0.06%
2023/09/13	6	128.67	2	128.50	128.00	4	1,710	0.23%
2023/09/12	4	128.50	6.5	129.04	129.50	-2.5	1,703	-0.15%
2023/09/11	5	128.40	3	128.00	129.00	2	1,668	0.12%
2023/09/08	8.5	127.85	2	127.00	127.00	6.5	1,646	0.39%
2023/09/05	1	126.50	0	0.00	126.50	1	1,591	0.06%
2023/09/01	2	126.00	6	127.58	125.50	-4	1,544	-0.26%
2023/08/31	0	0.00	2	126.00	127.50	-2	1,511	-0.13%
2023/08/30	2	123.50	2.5	124.70	123.50	-0.5	1,484	-0.03%
2023/08/29	2	123.00	1	123.00	124.00	1	1,461	0.07%
2023/08/28	1.5	125.67	30	124.83	125.50	-28.5	1,423	-2.00%
2023/08/25	10	120.75	1	121.00	120.00	9	1,335	0.67%
2023/08/23	0	0.00	1	116.00	116.00	-1	1,268	-0.08%
2023/08/21	0	0.00	0.3	113.00	113.50	-0.3	1,255	-0.02%
2023/08/18	1	113.00	0	0.00	113.50	1	1,256	0.08%
2023/08/17	10	112.00	0	0.00	113.00	10	1,248	0.80%
2023/08/10	0.1	115.50	0.2	113.50	113.00	-0.1	1,225	0.00%
2023/08/08	0	0.00	0.2	116.00	115.50	-0.2	1,228	-0.02%
2023/08/02	2	114.00	0	0.00	111.00	2	1,206	0.17%
2023/07/28	1	118.00	1	118.00	119.00	0	1,134	0.00%
2023/07/27	3	118.00	1	119.00	117.00	2	1,096	0.18%
2023/07/26	44	119.63	0	0.00	117.00	44	1,062	4.14%
2023/07/25	11	132.14	24	139.17	125.50	-13	953	-1.36%
2023/07/24	1	118.50	7	128.86	129.00	-6	701	-0.86%
2023/07/21	1	116.00	0	0.00	117.50	1	645	0.15%
2023/07/20	2	114.25	5	118.20	118.00	-3	622	-0.48%
2023/07/18	1	109.50	1.2	110.42	110.00	-0.2	536	-0.04%
2023/07/17	3.2	115.38	6	115.75	117.00	-2.8	508	-0.55%
2023/07/14	1	113.00	0	0.00	113.00	1	468	0.21%
2023/07/13	0	0.00	69	109.78	109.00	-69	452	-15.26%
2023/07/12	2	109.00	211	108.43	108.00	-209	447	-46.66%	大賣/鉅額交易
2023/07/11	0	0.00	70	109.00	109.50	-70	445	-15.73%
2023/07/10	0	0.00	50	109.30	109.00	-50	451	-11.07%
2023/07/05	1	110.50	0	0.00	109.50	1	459	0.22%
2023/07/04	0	0.00	30	109.50	109.50	-30	460	-6.52%
2023/07/03	0	0.00	0.3	109.00	109.00	-0.3	462	-0.06%
2023/06/21	0	0.00	0.2	112.00	112.00	-0.2	468	-0.04%
2023/06/19	0	0.00	2	114.50	113.50	-2	472	-0.42%
2023/06/16	0	0.00	3	114.67	114.50	-3	469	-0.64%
2023/06/14	10	112.25	5	112.50	112.00	5	463	1.08%
2023/06/12	0	0.00	0.2	111.00	111.50	-0.2	469	-0.04%
2023/06/07	0	0.00	0.1	113.00	114.50	-0.1	479	-0.02%
2023/06/05	0	0.00	0.2	112.50	112.50	-0.2	519	-0.04%
2023/06/02	1	113.00	0	0.00	113.00	1	519	0.19%
2023/06/01	2	113.00	0	0.00	113.00	2	517	0.39%
2023/05/31	0	0.00	1	110.00	110.00	-1	513	-0.19%
2023/05/29	0	0.00	1	111.00	111.00	-1	513	-0.19%
2023/05/25	1	109.00	0	0.00	108.50	1	509	0.20%
2023/05/24	0	0.00	2	109.50	110.00	-2	512	-0.39%
2023/05/17	0	0.00	0.2	106.00	105.50	-0.2	524	-0.04%
2023/05/12	0	0.00	1	108.50	108.00	-1	517	-0.19%
2023/05/11	1	103.50	0	0.00	105.50	1	502	0.20%
2023/05/09	1	105.00	1	105.00	105.00	0	509	0.00%
2023/04/25	0	0.00	1	103.00	101.50	-1	648	-0.15%
2023/04/20	0	0.00	1	107.00	106.50	-1	635	-0.16%
2023/04/17	5	110.00	0	0.00	110.50	5	634	0.79%
2023/04/11	3	110.00	0	0.00	109.50	3	616	0.49%
2023/03/24	0	0.00	1	108.50	110.00	-1	621	-0.16%
2023/03/16	1	105.00	0	0.00	105.00	1	609	0.16%
2023/03/15	0	0.00	1	107.50	107.00	-1	616	-0.16%
2023/03/13	0	0.00	1	107.00	108.00	-1	647	-0.15%
2023/03/10	2	111.00	1	110.50	111.00	1	642	0.16%
2023/03/09	2	116.25	1	114.00	115.00	1	645	0.16%
2023/03/08	1	116.00	2	115.75	116.50	-1	629	-0.16%
2023/03/01	0	111.00	0	0.00	110.00	0	598	0.00%
2023/02/21	0	110.50	2	110.25	110.50	-2	590	-0.34%
2023/02/20	3	111.17	1	111.50	111.50	2	588	0.34%
2023/02/17	1	109.00	0	0.00	108.50	1	586	0.17%
2023/02/16	0	0.00	1	110.41	110.50	-1	588	-0.18%
2023/02/15	0	107.50	5	107.50	108.00	-5	586	-0.85%
2023/02/13	0	109.00	0	0.00	108.00	0	585	0.00%
2023/02/08	0	0.00	3	111.00	111.50	-3	576	-0.52%
2023/02/07	2	109.50	0	0.00	110.50	2	564	0.35%
2023/02/03	1	113.00	0	0.00	113.50	1	553	0.18%
2023/02/01	1	109.50	0	109.50	109.50	1	464	0.21%
2023/01/17	2	97.70	0	0.00	97.90	2	414	0.48%
2023/01/16	7	98.64	0	0.00	98.50	7	415	1.68%
2023/01/13	3	97.50	0	0.00	98.50	3	416	0.72%
2023/01/09	0	0.00	1	99.60	99.30	-1	419	-0.24%
2023/01/06	0	0.00	2	99.40	99.80	-2	419	-0.48%
2022/12/28	0	0.00	1	94.50	92.30	-1	413	-0.24%
2022/12/16	0	0.00	1	97.80	97.80	-1	411	-0.24%
2022/12/15	1	97.90	0	0.00	99.10	1	412	0.24%
2022/12/12	0	0.00	1	95.20	96.00	-1	407	-0.25%
2022/12/08	0	0.00	2	96.50	96.50	-2	405	-0.49%
2022/12/05	1	103.50	0	0.00	100.50	1	388	0.26%
2022/11/30	0	0.00	0.2	93.70	94.60	-0.2	362	-0.06%
2022/11/28	1	93.00	0	0.00	93.80	1	372	0.27%
2022/11/24	1	95.70	0	0.00	95.70	1	375	0.27%
2022/11/22	11.2	92.08	0	0.00	91.60	11.2	362	3.09%
2022/11/21	0	0.00	0.2	93.50	93.60	-0.2	360	-0.06%
2022/11/10	1	87.50	0	0.00	87.70	1	354	0.28%
2022/10/12	0	0.00	0.3	83.20	83.50	-0.3	432	-0.07%
2022/10/05	1	89.00	1	89.10	87.50	0	493	0.00%
2022/10/04	2	88.10	3	87.47	88.00	-1	494	-0.20%
2022/10/03	0	0.00	1	86.40	86.20	-1	496	-0.20%
2022/09/28	1	84.30	0	0.00	81.70	1	507	0.20%
2022/09/27	2	85.90	0	0.00	86.60	2	506	0.40%
2022/09/07	3	89.10	0	0.00	89.90	3	576	0.52%
2022/09/01	6	93.80	0	0.00	93.60	6	570	1.05%
2022/08/29	11	90.11	0	0.00	90.70	11	561	1.96%
2022/08/26	0	0.00	1	93.00	93.00	-1	559	-0.18%
2022/08/25	4	92.20	0	0.00	92.10	4	562	0.71%
2022/08/24	12	92.33	0	0.00	92.00	12	573	2.09%
2022/08/23	9	91.87	0	0.00	92.40	9	574	1.57%
2022/08/22	29	94.30	0	0.00	93.20	29	573	5.05%
2022/08/19	55	96.59	0	0.00	96.00	55	570	9.65%
2022/08/18	6	94.60	1	95.00	96.10	5	563	0.89%
2022/08/17	15	93.99	0	0.00	94.60	15	558	2.68%
2022/08/16	3	93.60	0	0.00	93.30	3	555	0.54%
2022/08/15	35	93.47	0	0.00	94.00	35	551	6.34%
2022/08/12	4	91.95	0	0.00	91.80	4	539	0.74%
2022/07/21	0	0.00	0.4	91.30	92.60	-0.4	524	-0.08%
2022/07/15	0	0.00	1	94.00	94.50	-1	522	-0.19%
2022/07/14	0	0.00	23	92.75	93.20	-23	503	-4.57%
2022/07/12	10	90.98	2	90.30	90.30	8	492	1.63%
2022/07/11	0	0.00	20	94.00	93.60	-20	502	-3.98%
2022/07/07	0	0.00	20	91.45	91.30	-20	496	-4.03%
2022/07/05	0	0.00	56	91.53	92.00	-56	492	-11.36%
2022/07/01	3	92.90	0	0.00	91.30	3	503	0.60%
2022/06/30	10	97.50	0	0.00	96.70	10	502	1.99%
2022/06/24	3	97.40	0	0.00	96.70	3	502	0.60%
2022/06/23	0	0.00	3	96.40	96.30	-3	500	-0.60%
2022/06/22	0	0.00	2	96.80	96.30	-2	495	-0.40%
2022/06/21	0	0.00	0.4	99.60	100.00	-0.4	489	-0.07%
2022/06/20	0.1	100.25	0	0.00	99.30	0.1	491	0.02%
2022/06/17	0.2	103.83	0	0.00	104.50	0.2	490	0.03%
2022/06/15	4	111.75	0	0.00	111.50	4	483	0.83%
2022/06/13	0.1	113.00	0	0.00	111.50	0.1	484	0.01%
2022/06/10	5.1	115.01	0	0.00	115.00	5.1	491	1.03%
2022/06/02	1	120.00	0.2	120.00	119.00	0.9	508	0.17%
2022/06/01	2	119.00	0	0.00	121.00	2	513	0.39%
2022/05/27	0	0.00	0	111.50	112.50	0	514	0.00%
2022/05/26	1	111.00	0	0.00	110.00	1	520	0.19%
2022/05/18	2	113.00	0	0.00	114.00	2	541	0.37%
2022/05/17	1	112.00	0	0.00	113.00	1	548	0.18%
2022/05/13	20	113.00	0	0.00	113.00	20	564	3.54%
2022/05/12	1	110.00	0	0.00	110.00	1	564	0.18%
2022/05/11	0	0.00	2	112.00	112.00	-2	562	-0.36%
2022/05/09	0.1	113.00	0	0.00	111.00	0.1	565	0.01%
2022/05/04	0	0.00	5	118.00	118.00	-5	567	-0.88%
2022/05/03	5	115.50	0	0.00	114.50	5	565	0.88%
2022/04/29	0.1	117.50	0	0.00	116.00	0.1	566	0.01%
2022/04/27	0.1	113.50	0	0.00	114.00	0.1	571	0.01%
2022/04/26	1.1	117.55	1.1	118.50	117.50	0	566	0.01%
2022/04/25	5.1	119.04	6	117.67	116.50	-0.9	577	-0.16%
2022/04/20	0	129.00	0	0.00	129.00	0	574	0.00%
2022/04/15	0.2	129.83	0	0.00	129.00	0.2	588	0.03%
2022/04/14	0.1	133.00	0.2	133.50	132.50	-0.1	586	-0.01%
2022/04/12	2	132.75	2	133.25	134.00	0	595	0.00%
2022/04/11	3	133.00	0	0.00	133.00	3	600	0.50%
2022/04/08	7	133.00	0	0.00	134.00	7	610	1.15%
2022/04/07	16.1	137.06	1	138.00	135.00	15.1	613	2.46%
2022/04/06	11	140.45	1	140.00	139.50	10	605	1.65%
2022/04/01	1	144.00	0	0.00	143.50	1	605	0.17%
2022/03/31	0	0.00	0.1	141.00	140.50	-0.1	578	-0.02%
2022/03/29	1	140.00	0	0.00	139.50	1	581	0.17%
2022/03/28	0	0.00	0.1	139.50	139.50	-0.1	588	-0.02%
2022/03/25	2.2	142.16	1.1	142.00	141.00	1.1	589	0.18%
2022/03/24	2.1	141.75	0	0.00	142.00	2.1	589	0.36%
2022/03/23	0.3	141.50	0	0.00	141.00	0.3	595	0.05%
2022/03/22	0	0.00	1	141.00	141.00	-1	598	-0.17%
2022/03/21	0	0.00	1	139.50	139.00	-1	593	-0.17%
2022/03/18	5	135.50	1.2	136.48	139.00	3.8	602	0.63%
2022/03/17	0.1	136.00	0	0.00	135.50	0.1	600	0.02%
2022/03/16	0.1	134.00	0.1	133.50	133.50	0	603	0.01%
2022/03/14	0.2	138.50	0	0.00	137.50	0.2	616	0.03%
2022/03/11	0	0.00	1	138.00	138.50	-1	622	-0.16%
2022/03/10	1	138.50	2	138.00	137.50	-1	624	-0.16%
2022/03/09	1	136.00	0	0.00	136.00	1	633	0.16%
2022/03/08	1	135.00	2.1	133.78	134.00	-1.1	639	-0.17%
2022/03/04	1	141.50	1	141.50	141.00	0	629	0.00%
2022/02/25	1.1	134.05	3	133.67	134.00	-1.9	638	-0.30%
2022/02/22	0	0.00	0.7	137.50	137.50	-0.7	670	-0.10%
2022/02/10	0	0.00	1	144.50	143.00	-1	821	-0.12%
2022/02/09	1	144.50	1	144.50	145.00	0	828	0.00%
2022/02/08	20	142.25	0	0.00	142.00	20	858	2.33%
2022/01/26	0.2	137.50	0	0.00	137.50	0.2	893	0.02%
2022/01/24	0	0.00	30	138.67	139.00	-30	952	-3.15%
2022/01/21	0	0.00	2	141.00	140.50	-2	969	-0.21%
2022/01/20	1	143.50	1	145.50	143.00	0	973	0.00%
2022/01/19	1	144.50	1	144.50	144.50	0	984	0.00%
2022/01/18	1	143.50	1	144.00	143.50	0	1,003	0.00%
2022/01/17	0	0.00	0.2	138.50	138.50	-0.2	1,013	-0.02%
2022/01/14	1	139.00	0	0.00	139.50	1	1,032	0.10%
2022/01/13	1	141.00	0	0.00	141.00	1	1,032	0.10%
2022/01/11	0	0.00	5	142.50	143.00	-5	1,033	-0.48%
2022/01/07	1	146.00	0	0.00	146.00	1	1,030	0.10%
2022/01/03	1	154.00	1	154.00	153.00	0	1,028	0.00%
2021/12/30	0	0.00	1	153.50	152.00	-1	1,020	-0.10%
2021/12/24	20	149.00	0	0.00	149.00	20	1,067	1.87%
2021/12/10	0.2	149.50	0.1	149.00	149.00	0.2	1,109	0.01%
2021/12/08	1	150.50	5	149.70	150.50	-4	1,103	-0.36%
2021/12/03	1	155.50	1	156.00	155.00	0	1,110	0.00%
2021/12/02	0	0.00	0.3	154.00	152.00	-0.3	1,117	-0.03%
2021/11/29	0	0.00	1	148.50	152.00	-1	1,160	-0.09%
2021/11/26	1	151.00	0	0.00	151.50	1	1,175	0.09%
2021/11/25	30	156.00	0	0.00	156.00	30	1,186	2.53%
2021/11/23	2	155.75	0	0.00	155.50	2	1,280	0.16%
2021/11/22	50	159.50	0	0.00	159.50	50	1,292	3.87%
2021/11/19	52	156.49	3	157.00	156.50	49	1,315	3.73%
2021/11/17	51	154.45	1	152.00	155.00	50	1,341	3.73%
2021/11/16	50	152.50	0	0.00	152.00	50	1,382	3.62%
2021/11/15	101	153.25	4	152.75	153.50	97	1,419	6.83%	大買/
2021/11/11	0.1	148.00	0	0.00	148.50	0.1	1,460	0.01%
2021/11/10	37	148.35	0	0.00	148.00	37	1,487	2.49%
2021/11/09	168	150.50	0	0.00	150.50	168	1,504	11.17%	大買/鉅額交易
2021/11/08	1	161.00	0	0.00	160.50	1	1,491	0.07%
2021/11/05	10	159.50	0	0.00	160.50	10	1,668	0.60%
2021/11/04	3	161.50	5	161.10	161.50	-2	1,679	-0.12%
2021/11/03	2	156.50	1	158.50	158.00	1	1,733	0.06%
2021/11/02	11	158.45	0	0.00	154.50	11	1,782	0.62%
2021/11/01	0	0.00	51	159.04	161.50	-51	1,803	-2.83%
2021/10/29	3	159.50	152	160.19	157.50	-149	1,909	-7.81%	大賣/鉅額交易
2021/10/28	0	0.00	52	158.00	158.00	-52	1,919	-2.71%
2021/10/27	2	157.50	0	0.00	158.50	2	1,968	0.10%
2021/10/26	3	155.17	1	158.00	155.00	2	2,022	0.10%
2021/10/25	1	154.00	3	154.00	154.00	-2	2,071	-0.10%
2021/10/21	96	151.20	0	0.00	149.50	96	2,374	4.04%
2021/10/20	4	150.00	0	0.00	151.00	4	2,652	0.15%
2021/10/19	0	0.00	2	149.50	150.00	-2	2,739	-0.07%
2021/10/13	50	143.50	0	0.00	143.00	50	3,070	1.63%
2021/10/12	31	145.10	1	145.00	145.00	30	3,113	0.96%
2021/10/08	48	148.58	1	147.50	148.50	47	3,263	1.44%
2021/10/07	24	149.50	0	0.00	150.00	24	3,458	0.69%
2021/10/01	1.1	152.45	36	149.51	150.00	-34.9	3,909	-0.89%
2021/09/29	1.1	154.09	0	0.00	153.50	1.1	4,086	0.03%
2021/09/24	0	0.00	1	159.00	160.50	-1	4,411	-0.02%
2021/09/17	0	0.00	10	157.00	157.50	-10	4,503	-0.22%
2021/09/15	11.1	154.36	0	0.00	152.50	11.1	4,518	0.25%
2021/09/10	0	0.00	2	157.50	158.00	-2	4,568	-0.04%
2021/09/09	0.1	158.00	10	158.00	158.00	-9.9	4,600	-0.22%
2021/09/08	20	156.25	0	0.00	153.50	20	4,634	0.43%
2021/09/06	19	162.50	0	0.00	159.50	19	4,643	0.41%
2021/09/03	2.1	163.79	4	162.75	164.00	-1.9	4,717	-0.04%
2021/08/30	0	0.00	2	165.75	162.50	-2	4,839	-0.04%
2021/08/27	0.1	159.00	0	0.00	159.50	0.1	4,791	0.00%
2021/08/25	6	161.00	0	0.00	162.00	6	4,789	0.13%
2021/08/24	0	0.00	1	156.00	155.00	-1	4,776	-0.02%
2021/08/20	3	150.00	0	0.00	150.00	3	4,761	0.06%
2021/08/19	22	159.55	0	0.00	153.00	22	4,725	0.47%
2021/08/18	10	156.00	11	160.86	162.00	-1	4,698	-0.02%
2021/08/17	3.1	158.09	0	0.00	157.50	3.1	4,704	0.07%
2021/08/16	10.1	159.99	0	0.00	161.50	10.1	4,685	0.22%
2021/08/13	12	162.58	20	164.25	160.50	-8	4,662	-0.17%
2021/08/12	3.3	164.50	1	162.50	163.50	2.3	4,634	0.05%
2021/08/11	48.2	168.54	3	168.67	166.00	45.2	4,601	0.98%
2021/08/10	0	0.00	4	182.75	181.50	-4	4,460	-0.09%
2021/08/09	5.1	183.67	5	183.50	181.00	0.1	4,497	0.00%
2021/08/06	0.1	189.00	0	0.00	187.50	0.1	4,465	0.00%
2021/08/05	12	188.63	0	0.00	192.50	12	4,457	0.27%
2021/08/04	12.4	192.41	1	190.00	190.00	11.4	4,490	0.25%
2021/08/03	2	196.00	3	197.00	196.50	-1	4,435	-0.02%
2021/08/02	12	195.13	0	0.00	197.00	12	4,441	0.27%
2021/07/30	10	197.20	1	198.50	194.50	9	4,416	0.20%
2021/07/29	13	198.19	14	200.29	202.50	-1	4,376	-0.02%
2021/07/28	66	197.55	41	199.15	197.50	25	4,335	0.58%
2021/07/27	5	211.50	9	213.72	209.00	-4	4,246	-0.09%
2021/07/26	2	218.32	2.1	203.76	215.50	-0.1	4,134	0.00%
2021/07/23	4	201.63	1	201.50	199.50	3	3,922	0.08%
2021/07/22	5	202.20	5	203.50	205.50	0	3,932	0.00%
2021/07/21	2	195.75	2	198.50	193.50	0	3,849	0.00%
2021/07/20	0	0.00	1	194.00	194.00	-1	3,806	-0.03%
2021/07/19	2	193.00	0	0.00	193.50	2	3,792	0.05%
2021/07/16	0	0.00	3	195.01	195.00	-3	3,819	-0.08%
2021/07/15	20	197.63	31	194.08	196.50	-11	3,807	-0.29%
2021/07/14	33	212.16	7	217.86	208.50	26	3,696	0.70%
2021/07/13	56	213.25	11	214.95	212.50	45	3,530	1.27%
2021/07/12	32	203.55	2	204.00	205.00	30	3,272	0.92%
2021/07/09	2	200.50	66	200.03	200.50	-64	3,256	-1.97%
2021/07/08	22	203.14	27	207.52	202.00	-5	3,291	-0.15%
2021/07/07	29	202.88	14	202.93	200.50	15	3,279	0.46%
2021/07/06	1	209.00	2	208.50	207.00	-1	3,331	-0.03%
2021/07/05	0	0.00	2	205.75	209.50	-2	3,431	-0.06%
2021/07/02	3	198.67	1	198.50	200.50	2	3,435	0.06%
2021/07/01	8	197.69	26	200.69	201.50	-18	3,445	-0.52%
2021/06/30	2	195.75	2	195.00	196.50	0	3,485	0.00%
2021/06/29	44	193.72	0	0.00	194.00	44	3,554	1.24%
2021/06/28	69	195.30	0	0.00	195.00	69	3,885	1.78%
2021/06/25	0	0.00	1	193.50	192.50	-1	3,921	-0.03%
2021/06/24	15	192.00	0	0.00	192.50	15	4,110	0.36%
2021/06/23	4	191.50	0	0.00	194.50	4	4,173	0.10%
2021/06/17	0	0.00	2	197.50	197.50	-2	4,103	-0.05%
2021/06/16	2.1	195.02	0	0.00	192.00	2.1	4,070	0.05%
2021/06/11	3	200.00	4	195.75	194.00	-1	4,060	-0.02%
2021/06/10	10	195.00	0	0.00	195.50	10	4,016	0.25%
2021/06/09	11	193.14	2	194.75	193.00	9	3,989	0.23%
2021/06/08	0	0.00	1	190.00	191.00	-1	3,949	-0.03%
2021/06/07	1	192.00	3.5	192.64	190.50	-2.5	3,946	-0.06%
2021/06/04	0	0.00	150	188.83	188.50	-150	3,849	-3.90%	大賣/鉅額交易
2021/06/03	0	0.00	2	188.75	187.00	-2	3,849	-0.05%
2021/06/02	1	185.00	0	0.00	184.50	1	3,848	0.03%
2021/06/01	2	188.00	1	187.00	187.00	1	3,837	0.03%
2021/05/31	1	182.50	2	184.00	184.00	-1	3,829	-0.03%
2021/05/28	44	183.49	0	0.00	183.00	44	3,836	1.15%
2021/05/27	9	178.50	0	0.00	182.00	9	3,834	0.23%
2021/05/26	0	0.00	1	180.00	180.00	-1	3,833	-0.03%
2021/05/25	1	176.50	1	178.00	179.00	0	3,830	0.00%
2021/05/21	1	174.50	1	174.00	173.00	0	3,816	0.00%
2021/05/20	0	0.00	1	171.00	171.00	-1	3,837	-0.03%
2021/05/19	1	168.00	0	0.00	170.50	1	3,846	0.03%
2021/05/18	0	0.00	2	167.61	172.00	-2	3,853	-0.05%
2021/05/17	4	162.25	23	160.20	159.00	-19	3,877	-0.49%
2021/05/14	0	0.00	1	176.00	173.00	-1	3,897	-0.03%
2021/05/13	2	172.50	2	178.25	175.50	0	3,886	0.00%
2021/05/12	22	171.59	24	173.31	171.00	-2	3,866	-0.05%
2021/05/11	4	173.75	1.3	180.04	175.00	2.7	3,794	0.07%
2021/05/07	0	0.00	7	187.50	190.00	-7	3,760	-0.19%
2021/05/05	103	182.53	0	0.00	181.00	103	3,847	2.68%	大買/鉅額交易
2021/05/04	4	186.00	5	184.60	185.50	-1	3,883	-0.03%
2021/05/03	9	189.83	2	189.75	187.50	7	3,847	0.18%
2021/04/29	17	197.56	18	198.67	196.50	-1	3,820	-0.03%
2021/04/28	37	202.95	1	203.00	203.50	36	3,785	0.95%
2021/04/27	3	202.00	3.1	201.27	200.50	-0.1	3,749	0.00%
2021/04/26	0	0.00	2	196.50	197.50	-2	3,724	-0.05%
2021/04/23	1	190.50	0	0.00	196.00	1	3,751	0.03%
2021/04/22	1	190.00	40	190.00	189.00	-39	4,020	-0.97%
2021/04/21	2	196.75	2	196.00	196.50	0	4,101	0.00%
2021/04/20	11	197.05	40	197.75	197.50	-29	4,091	-0.71%
2021/04/19	0	0.00	10	197.00	197.00	-10	4,102	-0.24%
2021/04/16	1	195.00	6	195.42	196.00	-5	4,119	-0.12%
2021/04/15	1	193.50	19	190.47	193.00	-18	4,100	-0.44%
2021/04/14	22	187.39	0	0.00	189.50	22	4,104	0.54%
2021/04/13	16	197.50	4	196.50	190.50	12	4,085	0.29%
2021/04/12	9	198.11	1	197.00	197.00	8	4,058	0.20%
2021/04/09	5.1	207.09	1	208.50	203.00	4.1	3,959	0.10%
2021/04/08	10	207.00	3	207.50	206.50	7	3,835	0.18%
2021/04/07	59	198.76	1	198.50	203.00	58	3,670	1.58%
2021/04/06	146	205.06	27	203.39	198.00	119	3,618	3.29%	大買/鉅額交易
2021/04/01	135	203.67	9	203.22	203.00	126	3,501	3.60%	大買/鉅額交易
2021/03/31	20	200.78	178	204.76	204.50	-158	3,413	-4.63%	大賣/鉅額交易
2021/03/30	35	196.57	3	195.33	194.50	32	3,070	1.04%
2021/03/29	3	195.00	5	193.40	193.00	-2	3,008	-0.07%
2021/03/26	66	184.40	4	185.50	189.50	62	2,844	2.18%
2021/03/25	1	181.00	1	181.00	181.50	0	2,814	0.00%
2021/03/22	1	178.00	1	178.50	180.00	0	2,893	0.00%
2021/03/17	0.2	183.50	0	0.00	182.50	0.2	2,997	0.01%
2021/03/16	0	0.00	31	184.02	184.50	-31	3,079	-1.01%
2021/03/15	7	180.50	0	0.00	179.50	7	3,132	0.22%
2021/03/12	1	179.00	0	0.00	179.00	1	3,175	0.03%
2021/03/11	1	179.00	13	178.12	178.50	-12	3,235	-0.37%
2021/03/09	32	174.23	41	175.96	173.50	-9	3,637	-0.25%
2021/03/08	30	180.17	0	0.00	178.50	30	3,731	0.80%
2021/03/05	1	176.50	3	178.33	178.00	-2	3,776	-0.05%
2021/03/04	40	178.25	0	0.00	178.00	40	3,858	1.04%
2021/03/03	0	0.00	9	179.11	180.00	-9	3,917	-0.23%
2021/03/02	0	0.00	13	183.31	180.50	-13	4,035	-0.32%
2021/02/25	7	181.57	1	182.00	181.50	6	4,078	0.15%
2021/02/24	0.1	182.50	33	184.20	181.50	-32.9	4,120	-0.80%
2021/02/23	3	185.50	11	184.00	184.00	-8	4,156	-0.19%
2021/02/22	0	185.00	1	184.50	186.00	-1	4,219	-0.02%
2021/02/19	10	182.45	4	182.00	183.00	6	4,377	0.14%
2021/02/18	0	0.00	3	184.00	183.50	-3	4,412	-0.07%
2021/02/17	4	182.25	9	181.22	181.00	-5	4,540	-0.11%
2021/02/05	2.1	187.24	15	185.63	183.00	-12.9	4,559	-0.28%
2021/02/04	0	192.00	0	0.00	191.00	0	4,558	0.00%
2021/02/03	1	188.50	0.1	192.50	192.50	0.9	4,673	0.02%
2021/02/01	7	183.79	3	184.50	185.00	4	5,281	0.08%
2021/01/29	3	192.33	2	189.50	186.50	1	5,550	0.02%
2021/01/28	1	192.50	1	191.50	190.50	0	5,547	0.00%
2021/01/27	0	0.00	1	197.00	195.50	-1	5,554	-0.02%
2021/01/26	13	194.46	2	195.50	191.50	11	5,478	0.20%
2021/01/25	2	191.50	0	0.00	191.50	2	5,431	0.04%
2021/01/22	5	189.70	2	191.50	191.50	3	5,414	0.06%
2021/01/21	0	0.00	2	190.00	186.50	-2	5,382	-0.04%
2021/01/20	0.1	190.00	7	189.50	188.50	-6.9	5,348	-0.13%
2021/01/19	2	196.50	2	196.25	195.50	0	5,296	0.00%
2021/01/15	9	202.06	2.4	202.31	193.50	6.7	5,192	0.13%
2021/01/14	2	200.50	12	196.50	200.50	-10	4,878	-0.20%
2021/01/13	0.4	191.50	1	192.00	192.50	-0.7	4,755	-0.01%
2021/01/12	39	192.81	0	0.00	188.50	39	4,737	0.82%
2021/01/11	32	192.70	0	0.00	193.50	32	4,711	0.68%
2021/01/08	1	190.00	2	188.00	188.00	-1	4,687	-0.02%
2021/01/07	0.2	190.00	1	189.00	189.00	-0.8	4,682	-0.02%
2021/01/06	1	193.50	6	191.17	189.00	-5	4,662	-0.11%
2021/01/05	8	196.56	1	195.50	195.50	7	4,630	0.15%
2021/01/04	1	192.50	1	195.00	196.50	0	4,603	0.00%
2020/12/30	1	187.00	0	0.00	188.00	1	4,524	0.02%
2020/12/29	0.2	188.00	0	0.00	187.00	0.2	4,544	0.00%
2020/12/28	0	0.00	1	189.50	188.50	-1	4,589	-0.02%
2020/12/24	2.1	189.00	1	189.50	188.00	1.1	4,609	0.02%
2020/12/23	1	186.00	0	0.00	190.00	1	4,613	0.02%
2020/12/22	0	0.00	1	185.00	185.50	-1	4,670	-0.02%
2020/12/21	0	0.00	1	185.00	185.50	-1	4,670	-0.02%
2020/12/17	0	0.00	4	191.75	191.00	-4	4,672	-0.09%
2020/12/14	1	199.00	2	199.00	198.00	-1	4,654	-0.02%
2020/12/11	0	0.00	6	198.00	197.50	-6	4,687	-0.13%
2020/12/10	19	203.29	1	203.50	200.50	18	4,673	0.39%
2020/12/09	1	202.00	6	203.33	206.00	-5	4,644	-0.11%
2020/12/08	12	200.71	11	200.27	199.00	1	4,599	0.02%
2020/12/07	11	196.59	5.1	197.37	197.50	5.9	4,645	0.13%
2020/12/04	3	201.33	0	0.00	200.00	3	4,630	0.06%
2020/12/03	112	208.61	8.5	207.49	202.50	103.5	4,654	2.22%	大買/鉅額交易
2020/12/02	19	203.00	3	203.83	206.00	16	4,502	0.36%
2020/12/01	6	196.92	2	199.50	197.00	4	4,396	0.09%
2020/11/30	53.1	198.93	1	198.50	197.50	52.1	4,370	1.19%
2020/11/27	26	199.96	11	200.64	203.00	15	4,311	0.35%
2020/11/26	15.1	198.66	1	198.00	197.50	14.1	4,256	0.33%
2020/11/25	6.1	196.08	3	196.17	196.00	3.1	4,144	0.08%
2020/11/24	10	196.50	8	197.50	196.00	2	4,132	0.05%
2020/11/20	7	194.93	0	0.00	197.00	7	4,203	0.17%
2020/11/19	11	196.64	1	194.00	194.00	10	4,203	0.24%
2020/11/18	21.3	199.98	0	0.00	198.50	21.3	4,179	0.51%
2020/11/17	4	200.25	2	199.75	199.50	2	4,057	0.05%
2020/11/16	1	202.50	12	202.63	202.50	-11	4,147	-0.27%
2020/11/13	4	194.25	8	194.19	197.00	-4	4,055	-0.10%
2020/11/12	34	198.97	5	198.80	198.50	29	4,031	0.72%
2020/11/11	11	198.64	12	199.50	199.50	-1	3,999	-0.03%
2020/11/10	11	199.14	5	203.80	196.50	6	3,938	0.15%
2020/11/09	6	200.42	60.8	199.67	207.00	-54.8	3,756	-1.46%
2020/11/06	10	188.25	22	188.11	190.00	-12	3,415	-0.35%
2020/11/05	1	181.00	2	180.75	179.50	-1	3,234	-0.03%
2020/11/04	0	0.00	3	178.33	182.00	-3	3,318	-0.09%
2020/11/03	0	0.00	2	172.50	173.50	-2	3,337	-0.06%
2020/11/02	1	168.00	1	167.50	168.50	0	3,431	0.00%
2020/10/30	1	172.50	0	0.00	170.00	1	3,534	0.03%
2020/10/29	1	170.00	1	174.50	174.50	0	3,618	0.00%
2020/10/27	1	172.50	1	172.00	172.50	0	3,743	0.00%
2020/10/26	2	175.00	0	0.00	174.00	2	3,833	0.05%
2020/10/22	1	175.00	0	0.00	175.00	1	4,137	0.02%
2020/10/21	4	178.00	0	0.00	177.50	4	4,250	0.09%
2020/10/20	1	175.00	0	0.00	175.00	1	4,385	0.02%
2020/10/19	13	175.50	25	175.96	176.00	-12	4,474	-0.27%
2020/10/16	11	175.55	0	176.50	175.50	11	4,547	0.24%
2020/10/15	1	179.00	1	180.00	179.00	0	4,687	0.00%
2020/10/14	3	182.33	0	0.00	181.00	3	4,771	0.06%
2020/10/13	0	0.00	2	182.00	183.50	-2	4,859	-0.04%
2020/10/12	0	0.00	4	181.75	183.00	-4	4,940	-0.08%
2020/10/08	0	0.00	1	181.50	181.00	-1	5,042	-0.02%
2020/10/07	1	185.00	10	183.00	183.00	-9	5,215	-0.17%
2020/10/06	1	183.00	0	0.00	184.00	1	5,460	0.02%
2020/10/05	0	0.00	1	180.50	182.50	-1	5,846	-0.02%
2020/09/30	1	174.50	1	174.50	178.00	0	6,292	0.00%
2020/09/28	1	172.50	1	172.50	173.00	0	7,163	0.00%
2020/09/25	2	170.50	1	165.00	168.50	1	7,507	0.01%
2020/09/24	0	0.00	3	171.50	171.50	-3	7,579	-0.04%
2020/09/23	1	175.50	47	176.81	176.00	-46	7,699	-0.60%
2020/09/22	0	0.00	2	179.50	175.50	-2	7,759	-0.03%
2020/09/18	1	180.00	0	0.00	181.00	1	7,951	0.01%
2020/09/17	1	182.50	0	0.00	181.00	1	7,955	0.01%
2020/09/16	3	182.83	11	182.09	181.50	-8	7,981	-0.10%
2020/09/15	1	184.50	0	0.00	182.00	1	8,017	0.01%
2020/09/14	1	181.00	1	180.00	183.50	0	8,004	0.00%
2020/09/11	5	176.80	12	176.54	178.50	-7	7,961	-0.09%
2020/09/10	40	179.53	21	178.71	176.00	19	7,941	0.24%
2020/09/09	10	175.05	0	0.00	179.00	10	7,880	0.13%
2020/09/08	2	176.25	3	176.50	175.00	-1	7,905	-0.01%
2020/09/07	9	181.22	6	181.58	177.50	3	7,867	0.04%
2020/09/04	1	171.50	1	173.00	172.50	0	7,730	0.00%
2020/09/03	7	175.93	0	0.00	175.00	7	7,755	0.09%
2020/09/02	22	175.50	0	0.00	176.00	22	7,863	0.28%
2020/09/01	2	172.25	2	173.75	174.50	0	7,890	0.00%
2020/08/31	2	173.00	2	172.25	172.50	0	7,949	0.00%
2020/08/28	3	174.50	2	175.00	175.50	1	7,972	0.01%
2020/08/27	8	174.25	24	175.52	173.50	-16	8,040	-0.20%
2020/08/26	8	180.38	1	179.50	178.00	7	8,069	0.09%
2020/08/25	1	174.50	3	174.50	175.50	-2	8,035	-0.02%
2020/08/24	1	170.00	4	171.50	171.00	-3	8,030	-0.04%
2020/08/21	12	169.71	11	167.27	170.50	1	8,172	0.01%
2020/08/20	6	167.33	6.1	168.87	164.50	-0.1	8,358	0.00%
2020/08/19	5	177.50	52.1	178.35	177.50	-47.1	8,239	-0.57%
2020/08/18	7	183.71	7	187.00	182.00	0	8,213	0.00%
2020/08/17	0.2	189.50	1	191.00	187.50	-0.8	8,219	-0.01%
2020/08/14	2.1	186.84	2	186.25	190.00	0.1	8,224	0.00%
2020/08/13	3	186.83	0	0.00	185.00	3	8,176	0.04%
2020/08/12	3	186.00	4	189.00	191.00	-1	8,153	-0.01%
2020/08/11	9	188.62	8	192.00	189.00	1	8,144	0.01%
2020/08/10	12	197.08	22	197.07	194.50	-10	8,084	-0.12%
2020/08/07	0	0.00	4	208.00	204.50	-4	8,041	-0.05%
2020/08/06	9	211.00	6	209.67	209.00	3	8,049	0.04%
2020/08/05	25	207.70	21	205.50	207.50	4	8,057	0.05%
2020/08/03	0	0.00	2	198.50	196.00	-2	8,098	-0.02%
2020/07/31	19	196.29	18	196.89	200.00	1	8,085	0.01%
2020/07/30	0	0.00	1	193.00	193.50	-1	8,078	-0.01%
2020/07/29	17	191.74	16	195.06	191.00	1	8,060	0.01%
2020/07/28	23	203.89	33	203.14	198.00	-10	7,969	-0.13%
2020/07/27	38	204.95	10	205.05	208.00	28	7,873	0.36%
2020/07/24	2.1	205.89	3	203.67	201.00	-1	7,888	-0.01%
2020/07/23	11	206.00	2	208.00	207.50	9	7,860	0.11%
2020/07/22	0	0.00	1	212.50	214.00	-1	7,962	-0.01%
2020/07/21	11	212.32	8	211.31	212.00	3	7,963	0.04%
2020/07/20	3	200.33	9	201.11	202.00	-6	7,859	-0.08%
2020/07/17	1	205.50	1	208.00	207.50	0	7,866	0.00%
2020/07/16	21	217.26	2	212.50	210.50	19	7,890	0.24%
2020/07/15	6	220.50	3	217.17	218.00	3	7,843	0.04%
2020/07/14	5	220.70	7	222.14	216.50	-2	7,891	-0.03%
2020/07/13	5	233.40	5	236.00	226.50	0	7,831	0.00%
2020/07/10	26	228.90	32	229.53	228.00	-6	7,919	-0.08%
2020/07/09	32	233.09	21	231.00	223.00	11	7,626	0.14%
2020/07/08	18	216.08	14	216.61	223.00	4	7,200	0.06%
2020/07/07	16	204.31	23	203.46	203.00	-7	6,943	-0.10%
2020/07/06	5	187.80	21	189.67	193.50	-16	6,487	-0.25%
2020/07/03	7	176.64	8	178.50	176.00	-1	6,292	-0.02%
2020/07/02	2	172.00	5	173.70	177.00	-3	6,363	-0.05%
2020/07/01	10	171.65	2	171.00	171.00	8	6,471	0.12%
2020/06/30	7	170.50	9	171.61	169.50	-2	6,555	-0.03%
2020/06/29	1	163.50	0	0.00	163.00	1	6,455	0.02%
2020/06/24	2	163.00	0	0.00	162.00	2	6,563	0.03%
2020/06/23	4	163.75	0	0.00	163.50	4	6,741	0.06%
2020/06/22	5	163.60	20	165.80	165.50	-15	6,907	-0.22%
2020/06/19	4	163.00	8	160.88	160.50	-4	7,070	-0.06%
2020/06/18	3	160.83	3	162.00	162.50	0	7,224	0.00%
2020/06/17	2	163.00	0	0.00	161.00	2	7,337	0.03%
2020/06/12	2	161.25	0.2	164.00	163.00	1.8	8,021	0.02%
2020/06/11	6	168.75	0	0.00	164.50	6	8,269	0.07%
2020/06/10	4	167.50	0	0.00	168.00	4	8,405	0.05%
2020/06/09	8	171.69	16	169.19	167.00	-8	8,689	-0.09%
2020/06/08	5	170.40	3	170.17	170.00	2	8,816	0.02%
2020/06/05	3	171.33	1	170.00	170.00	2	8,975	0.02%
2020/06/04	3	168.83	0	0.00	168.50	3	9,089	0.03%
2020/06/03	2	171.25	4	170.38	170.00	-2	9,222	-0.02%
2020/06/02	5	169.40	8	169.00	170.50	-3	9,236	-0.03%
2020/06/01	6	168.25	2	167.50	167.00	4	9,286	0.04%
2020/05/29	1	165.00	0	0.00	163.50	1	9,401	0.01%
2020/05/28	18	171.06	3	169.67	165.00	15	9,706	0.15%
2020/05/27	8	170.56	42	168.58	172.00	-34	9,732	-0.35%
2020/05/26	0	0.00	1	162.50	162.50	-1	9,646	-0.01%
2020/05/25	5	161.40	1	159.00	163.00	4	9,910	0.04%
2020/05/22	2	167.50	3	165.50	162.50	-1	9,976	-0.01%
2020/05/21	1	165.00	3	166.33	167.00	-2	10,027	-0.02%
2020/05/20	10	161.50	0	0.00	161.50	10	10,196	0.10%
2020/05/19	0	0.00	1	164.00	163.50	-1	10,423	-0.01%
2020/05/18	2	162.75	1	160.50	161.00	1	10,524	0.01%
2020/05/15	1	158.00	3	158.50	162.00	-2	10,640	-0.02%
2020/05/14	27	163.07	2	163.00	160.00	25	10,697	0.23%
2020/05/13	19	165.61	12	165.08	166.00	7	10,812	0.06%
2020/05/12	7	164.50	0	0.00	162.50	7	10,887	0.06%
2020/05/11	30	168.50	3	167.67	167.00	27	11,005	0.25%
2020/05/08	29	173.00	3	177.00	173.00	26	11,154	0.23%
2020/05/07	0	0.00	6	177.17	178.00	-6	11,331	-0.05%
2020/05/06	4	177.00	2	174.25	174.00	2	11,760	0.02%
2020/05/05	0	0.00	9	175.50	177.00	-9	12,033	-0.07%
2020/05/04	7	171.79	1	172.00	171.00	6	12,053	0.05%
2020/04/30	1	178.00	3	176.50	176.50	-2	12,076	-0.02%
2020/04/29	18	178.53	6	179.50	176.50	12	12,135	0.10%
2020/04/28	6	178.58	4	176.88	176.50	2	12,103	0.02%
2020/04/27	5	176.70	26	176.44	176.50	-21	12,143	-0.17%
2020/04/24	0	0.00	1	171.50	170.50	-1	12,006	-0.01%
2020/04/23	2	169.75	1	169.50	168.00	1	11,982	0.01%
2020/04/22	27	166.52	33	169.23	168.50	-6	12,040	-0.05%
2020/04/21	55	166.27	17	166.91	167.00	38	12,209	0.31%
2020/04/20	0	0.00	1	171.50	172.00	-1	12,178	-0.01%
2020/04/17	4	175.13	12	172.96	171.00	-8	12,366	-0.06%
2020/04/16	14	172.07	10	172.05	173.00	4	12,427	0.03%
2020/04/15	8	172.06	22	173.93	171.50	-14	12,649	-0.11%
2020/04/14	3	165.17	39	165.71	167.50	-36	12,389	-0.29%
2020/04/13	3	167.17	2	164.50	162.50	1	12,499	0.01%
2020/04/10	2	165.00	0	0.00	164.50	2	12,689	0.02%
2020/04/09	4	166.88	3	162.17	161.50	1	12,681	0.01%
2020/04/08	13	169.85	16	168.28	165.50	-3	12,615	-0.02%
2020/04/07	9	165.06	44	167.32	163.50	-35	12,484	-0.28%
2020/04/06	13	147.96	13	153.15	156.50	0	12,354	0.00%
2020/04/01	3	143.00	21	140.12	142.50	-18	12,210	-0.15%
2020/03/31	23	138.80	22	139.45	140.50	1	12,093	0.01%
2020/03/30	52	133.88	2	137.00	139.00	50	12,111	0.41%
2020/03/27	14	144.00	19	143.97	137.50	-5	11,996	-0.04%
2020/03/26	27	139.56	30	141.50	143.50	-3	11,858	-0.03%
2020/03/25	8	140.50	26	141.69	142.00	-18	11,724	-0.15%
2020/03/24	0	0.00	1	128.00	129.50	-1	11,536	-0.01%
2020/03/23	1	115.00	4	116.88	118.00	-3	11,437	-0.03%
2020/03/20	41	125.99	19	125.05	124.00	22	11,386	0.19%
2020/03/19	10	123.85	9	125.28	118.50	1	11,162	0.01%
2020/03/18	24	137.27	6	139.83	131.50	18	11,027	0.16%
2020/03/17	21	147.36	21	146.50	144.50	0	11,023	0.00%
2020/03/16	4	152.38	5	153.80	145.00	-1	10,948	-0.01%
2020/03/13	28	150.98	45	156.34	159.50	-17	11,028	-0.15%
2020/03/12	107	161.56	18	161.69	156.00	89	11,073	0.80%	大買/
2020/03/11	9	182.00	7	181.79	173.00	2	10,977	0.02%
2020/03/10	7	183.36	4	183.75	188.50	3	10,884	0.03%
2020/03/09	14	190.96	10	184.50	179.00	4	10,720	0.04%
2020/03/06	6	198.17	7	199.00	198.00	-1	10,598	-0.01%
2020/03/05	6	195.67	5	196.80	198.00	1	10,541	0.01%
2020/03/04	6	194.42	3	196.83	196.00	3	10,485	0.03%
2020/03/03	19	203.97	16	204.78	200.50	3	10,335	0.03%
2020/03/02	2	193.00	11	195.36	197.00	-9	10,192	-0.09%
2020/02/27	10	191.20	7	193.00	186.50	3	10,125	0.03%
2020/02/26	18	196.94	20	197.88	191.00	-2	10,115	-0.02%
2020/02/25	2	192.50	62	193.45	194.50	-60	9,915	-0.61%
2020/02/24	2	190.25	2	187.75	192.00	0	9,880	0.00%
2020/02/21	12	190.17	4	190.38	190.50	8	9,949	0.08%
2020/02/20	9	197.94	89	196.22	198.00	-80	9,838	-0.81%
2020/02/19	1	189.00	123	187.70	192.00	-122	9,718	-1.26%	大賣/鉅額交易
2020/02/18	6	192.08	2	190.00	187.50	4	10,056	0.04%
2020/02/17	8	195.81	9	194.11	196.00	-1	9,920	-0.01%
2020/02/14	8	192.88	9	192.22	193.50	-1	9,866	-0.01%
2020/02/13	27	188.22	25	191.16	187.50	2	9,732	0.02%
2020/02/12	3	190.83	10	188.25	190.00	-7	9,612	-0.07%
2020/02/11	20	183.18	21	185.62	187.50	-1	9,444	-0.01%
2020/02/10	11	178.64	14	176.75	175.00	-3	9,300	-0.03%
2020/02/07	17	174.68	175.2	177.22	176.50	-158.2	9,054	-1.75%	大賣/鉅額交易
2020/02/06	9	167.67	161	166.67	170.50	-152	8,653	-1.76%	大賣/鉅額交易
2020/02/05	68	155.43	93	159.00	159.00	-25	8,389	-0.30%
2020/02/04	2	157.50	0	0.00	157.00	2	8,343	0.02%
2020/02/03	4	154.13	70	157.14	158.00	-66	8,266	-0.80%
2020/01/31	5	160.20	14	161.07	161.50	-9	8,165	-0.11%
2020/01/30	72	159.48	6	159.75	156.50	66	8,085	0.82%
2020/01/20	2	168.00	0	0.00	168.50	2	7,950	0.03%
2020/01/17	21	163.10	62	165.28	166.00	-41	7,948	-0.52%
2020/01/16	2	165.25	1	162.50	163.50	1	7,928	0.01%
2020/01/15	89	169.84	234	170.11	166.50	-145	7,850	-1.85%	大賣/鉅額交易
2020/01/14	18	164.11	79.1	164.78	165.00	-61.1	7,621	-0.80%
2020/01/13	120.1	163.19	33	166.08	163.50	87.1	7,628	1.14%	大買/
2020/01/10	61	161.42	59	163.92	163.00	2	7,661	0.03%
2020/01/09	17.1	157.91	98	160.66	162.00	-80.9	7,450	-1.09%
2020/01/08	0.2	150.50	0	0.00	150.00	0.2	7,173	0.00%
2020/01/07	14	153.57	4	152.88	154.50	10	7,157	0.14%
2020/01/06	12	153.50	107	154.82	153.00	-95	6,931	-1.37%	大賣/
2020/01/03	33	149.12	13	148.12	148.00	20	6,669	0.30%
2020/01/02	5	148.00	5	150.00	151.50	0	6,625	0.00%
2019/12/31	1	148.00	0	0.00	148.00	1	6,660	0.02%
2019/12/30	32	151.58	3	151.00	150.00	29	6,641	0.44%
2019/12/27	8	150.63	4	151.13	151.50	4	6,568	0.06%
2019/12/26	4	148.13	1	148.00	148.00	3	6,466	0.05%
2019/12/25	24	149.42	12	149.58	150.50	12	6,419	0.19%
2019/12/24	2	146.00	0	0.00	145.50	2	6,309	0.03%
2019/12/23	1	144.50	11	144.73	145.00	-10	6,306	-0.16%
2019/12/20	35	142.14	30	142.00	141.50	5	6,265	0.08%
2019/12/19	1	148.00	9	145.00	145.50	-8	6,223	-0.13%
2019/12/18	0	0.00	2	147.75	146.50	-2	6,211	-0.03%
2019/12/17	12	151.38	14	150.46	150.00	-2	6,195	-0.03%
2019/12/16	4	150.75	2	150.50	152.00	2	6,149	0.03%
2019/12/13	4	150.13	9	151.44	149.50	-5	6,192	-0.08%
2019/12/12	234	151.42	85	153.41	153.00	149	6,202	2.40%	大買/鉅額交易
2019/12/11	134	150.84	163	148.77	151.00	-29	6,046	-0.48%	大買/大賣/
2019/12/10	85	142.91	145	143.67	144.00	-60	5,872	-1.02%	大賣/
2019/12/09	83	141.02	142	137.80	141.50	-59	5,655	-1.04%	大賣/
2019/12/06	30	133.33	77	134.82	132.00	-47	5,328	-0.88%
2019/12/05	44	131.32	33	132.53	134.00	11	5,285	0.21%
2019/12/04	33	129.48	2	129.50	130.00	31	5,399	0.57%
2019/12/03	2	130.25	2	130.00	130.00	0	5,390	0.00%
2019/12/02	17	130.85	19.1	130.21	132.50	-2.1	5,339	-0.04%
2019/11/29	16	134.13	22	130.68	130.00	-6	5,346	-0.11%
2019/11/28	42	134.57	5	135.00	134.50	37	5,320	0.70%
2019/11/27	62	136.60	27	136.31	135.50	35	5,299	0.66%
2019/11/26	87	134.76	100	131.82	135.00	-13	5,090	-0.26%
2019/11/25	46	131.10	25	132.02	130.00	21	4,963	0.42%
2019/11/22	32	128.94	18	130.03	131.00	14	4,821	0.29%
2019/11/21	7	124.79	16	125.81	127.50	-9	4,795	-0.19%
2019/11/20	84	129.88	20	129.85	125.50	64	4,804	1.33%
2019/11/19	99	130.52	4	130.88	131.00	95	4,652	2.04%
2019/11/18	16	130.66	15	131.80	131.00	1	4,549	0.02%
2019/11/15	28	128.68	110	130.94	133.50	-82	4,441	-1.85%	大賣/
2019/11/14	7	122.50	7	122.21	122.00	0	3,991	0.00%
2019/11/13	17	123.82	6	123.25	123.00	11	4,003	0.27%
2019/11/12	15	121.83	12	121.50	123.00	3	3,984	0.08%
2019/11/11	1	119.00	65	118.62	119.00	-64	4,007	-1.60%
2019/11/08	23	118.04	2	117.50	119.00	21	4,011	0.52%
2019/11/07	10	122.40	62	123.50	120.50	-52	4,052	-1.28%
2019/11/06	2	119.50	1	119.00	120.00	1	4,023	0.02%
2019/11/05	29	121.78	14	120.86	120.50	15	4,048	0.37%
2019/11/04	5	123.10	3	123.50	123.00	2	4,000	0.05%
2019/11/01	10	118.00	21	120.07	122.00	-11	3,973	-0.28%
2019/10/31	20	118.50	0	0.00	117.50	20	3,994	0.50%
2019/10/29	6	119.00	2	118.00	118.00	4	4,042	0.10%
2019/10/25	62	120.52	17	120.26	119.50	45	4,087	1.10%
2019/10/24	9	123.50	9	123.17	123.00	0	4,077	0.00%
2019/10/23	24	122.25	14	123.36	122.00	10	4,108	0.24%
2019/10/22	50	121.30	22	122.91	122.00	28	4,132	0.68%
2019/10/21	4	124.25	31	124.42	121.00	-27	4,238	-0.64%
2019/10/18	4	122.75	15	122.40	122.00	-11	4,151	-0.26%
2019/10/17	6	116.67	0	0.00	119.00	6	3,883	0.15%
2019/10/16	29	118.02	14	117.54	117.00	15	3,888	0.39%
2019/10/15	2	116.50	13	117.08	118.00	-11	3,852	-0.29%
2019/10/09	2	113.50	1	112.50	112.50	1	3,869	0.03%
2019/10/08	32	115.00	2	115.50	115.00	30	3,915	0.77%
2019/10/07	10	117.95	7	118.29	116.00	3	3,964	0.08%
2019/10/03	2	113.50	3	112.67	114.50	-1	3,962	-0.03%
2019/10/02	0	0.00	2	114.50	114.50	-2	4,003	-0.05%
2019/10/01	4	112.25	0	0.00	112.50	4	4,065	0.10%
2019/09/27	26	111.77	27	111.50	111.50	-1	4,099	-0.02%
2019/09/26	1	115.00	11	114.18	114.00	-10	4,122	-0.24%
2019/09/25	0	0.00	1	114.50	114.50	-1	4,143	-0.02%
2019/09/24	0	0.00	9	117.22	116.50	-9	4,210	-0.21%
2019/09/23	7	118.43	9	117.72	118.00	-2	4,205	-0.05%
2019/09/20	2	118.25	0	0.00	117.50	2	4,191	0.05%
2019/09/19	12	117.67	17	117.71	117.50	-5	4,148	-0.12%
2019/09/18	64	118.98	3	119.00	118.00	61	4,134	1.48%
2019/09/17	9	117.78	13	117.96	119.00	-4	4,116	-0.10%
2019/09/16	0	0.00	6	115.08	115.50	-6	4,016	-0.15%
2019/09/12	21	114.00	31	114.00	114.00	-10	4,007	-0.25%
2019/09/11	5	114.30	1	114.00	114.00	4	4,055	0.10%
2019/09/10	6	113.00	0	0.00	114.00	6	4,188	0.14%
2019/09/09	6	114.58	5	114.60	115.00	1	4,171	0.02%
2019/09/06	10	113.35	22	113.89	112.00	-12	4,085	-0.29%
2019/09/05	3	109.00	71	109.85	108.50	-68	3,924	-1.73%
2019/09/04	0	0.00	2	109.50	110.00	-2	4,030	-0.05%
2019/09/03	12	111.58	2	111.75	108.50	10	4,098	0.24%
2019/09/02	2	108.00	6	109.83	110.50	-4	4,260	-0.09%
2019/08/30	0	0.00	1	108.00	107.50	-1	4,376	-0.02%
2019/08/28	5	107.50	5	107.90	106.00	0	5,043	0.00%
2019/08/27	2	108.00	0	0.00	107.50	2	5,109	0.04%
2019/08/26	80	107.57	16	107.97	107.00	64	5,243	1.22%
2019/08/23	4	109.13	4	109.25	109.50	0	5,384	0.00%
2019/08/22	8	108.88	2	108.50	106.00	6	5,379	0.11%
2019/08/20	3	107.00	0	0.00	107.00	3	5,564	0.05%
2019/08/19	3	103.50	5.2	104.74	105.00	-2.2	5,688	-0.04%
2019/08/16	3	101.33	1	102.00	103.00	2	5,918	0.03%
2019/08/15	15	102.20	2	102.00	102.00	13	6,088	0.21%
2019/08/14	4	106.25	10	107.25	104.50	-6	6,213	-0.10%
2019/08/12	29	109.17	121	109.52	108.50	-92	6,491	-1.42%	大賣/
2019/08/08	3	115.67	5	114.50	115.00	-2	6,514	-0.03%
2019/08/07	31	112.47	4	112.00	113.00	27	6,579	0.41%
2019/08/06	1	104.50	1	110.50	110.50	0	6,832	0.00%
2019/08/05	10	112.25	0	0.00	108.00	10	7,161	0.14%
2019/08/02	31	112.48	4	111.88	112.50	27	7,446	0.36%
2019/08/01	2	108.50	0	0.00	109.50	2	7,787	0.03%
2019/07/31	2	105.00	0	0.00	109.00	2	7,957	0.03%
2019/07/30	2	107.75	0	0.00	106.50	2	8,181	0.02%
2019/07/29	0	0.00	1	111.50	111.00	-1	8,434	-0.01%
2019/07/26	6	112.67	4	113.25	113.00	2	8,737	0.02%
2019/07/25	1	113.00	2	111.00	111.50	-1	8,800	-0.01%
2019/07/24	6	108.50	2	108.75	108.00	4	8,796	0.05%
2019/07/23	38	112.25	45	110.20	110.00	-7	8,828	-0.08%
2019/07/22	5	113.50	0	0.00	114.50	5	8,730	0.06%
2019/07/18	1	112.50	2	113.25	112.00	-1	8,909	-0.01%
2019/07/17	1	113.00	4	114.25	114.00	-3	8,936	-0.03%
2019/07/16	1	114.00	1	114.00	113.50	0	9,089	0.00%
2019/07/15	32	115.55	3	115.83	115.50	29	9,361	0.31%
2019/07/12	0	0.00	4	114.63	114.50	-4	9,339	-0.04%
2019/07/11	18	111.75	11	112.45	112.00	7	9,430	0.07%
2019/07/10	12	115.42	13	115.46	115.50	-1	9,362	-0.01%
2019/07/09	14	114.93	10	114.00	114.00	4	9,317	0.04%
2019/07/08	3	116.83	15	116.50	116.00	-12	9,274	-0.13%
2019/07/05	21	119.19	10	119.50	119.50	11	9,232	0.12%
2019/07/04	12	123.67	0	0.00	123.00	12	9,160	0.13%
2019/07/03	1	122.00	9	123.11	123.50	-8	9,131	-0.09%
2019/07/02	34	126.18	2	127.00	126.00	32	9,104	0.35%
2019/07/01	19	124.97	33	126.56	127.50	-14	9,066	-0.15%
2019/06/28	11	122.45	11	123.50	123.00	0	9,015	0.00%
2019/06/27	3	123.17	2	122.50	122.50	1	9,012	0.01%
2019/06/25	0	0.00	1	120.00	119.50	-1	8,942	-0.01%
2019/06/24	12	119.75	18	120.56	120.50	-6	8,914	-0.07%
2019/06/21	10	121.30	5	119.50	119.50	5	8,820	0.06%
2019/06/20	6	123.50	12	124.42	123.00	-6	8,779	-0.07%
2019/06/19	13	123.19	7	123.50	123.00	6	8,721	0.07%
2019/06/18	34	122.37	9	121.67	120.50	25	8,629	0.29%
2019/06/17	4	118.25	0	0.00	117.50	4	8,467	0.05%
2019/06/14	1	119.00	37	118.47	117.50	-36	8,449	-0.43%
2019/06/13	1	118.00	0	0.00	119.00	1	8,437	0.01%
2019/06/12	4	118.63	7	118.79	118.00	-3	8,376	-0.04%
2019/06/11	7	116.14	7	115.86	115.00	0	8,257	0.00%
2019/06/10	17	112.32	43	111.49	116.00	-26	8,179	-0.32%
2019/06/06	37	112.53	2	113.00	113.50	35	7,966	0.44%
2019/06/05	55	119.65	91	122.42	113.50	-36	7,802	-0.46%
2019/06/04	21	127.86	30	128.48	124.50	-9	7,322	-0.12%
2019/06/03	5	126.00	8	125.63	125.50	-3	7,129	-0.04%
2019/05/31	6	126.17	3	126.33	128.50	3	7,043	0.04%
2019/05/30	11	126.45	13	126.46	127.50	-2	6,902	-0.03%
2019/05/29	6	123.08	1	123.50	122.50	5	6,705	0.07%
2019/05/28	23	120.00	3	121.33	122.50	20	6,655	0.30%
2019/05/27	14	120.07	21	121.10	120.50	-7	6,546	-0.11%
2019/05/24	12	124.21	2	126.25	122.50	10	6,448	0.16%
2019/05/23	79	122.89	50	124.46	127.50	29	6,359	0.46%
2019/05/22	10	125.10	26	124.60	121.50	-16	6,168	-0.26%
2019/05/21	37	120.86	20	122.10	126.00	17	6,030	0.28%
2019/05/20	20	120.55	17	122.41	125.00	3	5,873	0.05%
2019/05/17	50	122.75	18	123.44	121.00	32	5,678	0.56%
2019/05/16	9	128.50	2	129.00	127.50	7	5,504	0.13%
2019/05/15	7	130.64	11	130.00	130.50	-4	5,403	-0.07%
2019/05/14	23	123.63	15	125.83	130.00	8	5,213	0.15%
2019/05/13	25	123.36	8	124.13	124.50	17	4,929	0.34%
2019/05/10	3	118.83	33	119.61	121.00	-30	4,578	-0.66%
2019/05/09	22	112.73	68	113.24	110.00	-46	4,249	-1.08%
2019/05/08	8	112.06	14	111.32	114.00	-6	3,838	-0.16%
2019/05/07	4	112.00	6	112.92	113.50	-2	3,657	-0.05%
2019/05/06	6	110.58	13	114.85	109.00	-7	3,425	-0.20%
2019/05/03	11	107.09	134.3	109.77	112.50	-123.3	3,101	-3.98%	大賣/鉅額交易
2019/05/02	1	98.40	8	100.64	103.00	-7	2,783	-0.25%
2019/04/30	23	97.96	33	97.48	98.70	-10	2,684	-0.37%
2019/04/29	13	100.12	19	101.53	100.50	-6	2,628	-0.23%
2019/04/26	0	0.00	10	99.10	99.10	-10	2,545	-0.39%
2019/04/25	13	100.73	1	100.50	103.00	12	2,526	0.47%
2019/04/24	6	104.08	7	104.43	102.00	-1	2,590	-0.04%
2019/04/23	6.3	99.24	7	100.13	101.00	-0.7	2,459	-0.03%
2019/04/22	46	101.33	16	102.06	100.50	30	2,410	1.24%
2019/04/19	17	99.06	13	99.00	100.00	4	2,229	0.18%
2019/04/18	22	93.41	21	93.89	92.10	1	1,925	0.05%
2019/04/17	45	95.18	15	95.23	94.40	30	1,900	1.58%
2019/04/16	0	0.00	1	91.50	91.20	-1	1,769	-0.06%
2019/04/11	0	0.00	1	89.80	89.90	-1	1,795	-0.06%
2019/04/10	13	90.42	2	90.10	90.10	11	1,784	0.62%
2019/04/09	21	91.00	0	0.00	90.80	21	1,785	1.18%
2019/04/08	0	0.00	2	93.00	92.10	-2	1,777	-0.11%
2019/04/03	5	90.60	5	90.90	90.80	0	1,748	0.00%
2019/04/02	0	0.00	5	92.00	90.90	-5	1,744	-0.29%
2019/04/01	0	0.00	7	89.86	90.10	-7	1,710	-0.41%
2019/03/27	1	87.90	3	88.03	88.00	-2	1,731	-0.12%
2019/03/26	2	87.15	1	87.10	87.20	1	1,745	0.06%
2019/03/22	6	90.17	1	89.90	89.50	5	1,792	0.28%
2019/03/21	1	90.30	0	0.00	89.40	1	1,780	0.06%
2019/03/20	3	89.80	7	89.87	89.80	-4	1,789	-0.22%
2019/03/19	7	88.73	2	89.45	88.40	5	1,785	0.28%
2019/03/18	1	88.90	11	89.34	89.00	-10	1,784	-0.56%
2019/03/15	7	87.24	0	0.00	86.60	7	1,770	0.40%
2019/03/14	5	87.02	1	87.70	87.00	4	1,777	0.22%
2019/03/13	2	86.80	0	0.00	87.00	2	1,837	0.11%
2019/03/12	1	87.50	1	87.80	87.10	0	1,871	0.00%
2019/03/11	0	0.00	8	87.20	87.40	-8	1,909	-0.42%
2019/03/08	10	87.60	0	0.00	87.70	10	1,991	0.50%
2019/03/07	1	87.80	36	87.45	87.00	-35	2,090	-1.67%
2019/03/04	1	89.70	20	89.50	89.40	-19	2,346	-0.81%
2019/02/27	4	89.40	1	89.60	89.20	3	2,351	0.13%
2019/02/26	1	90.50	1	91.60	90.50	0	2,338	0.00%
2019/02/25	8	91.33	0	0.00	91.00	8	2,339	0.34%
2019/02/22	17	92.34	2	92.70	91.60	15	2,336	0.64%
2019/02/21	11	94.85	3	96.13	95.60	8	2,281	0.35%
2019/02/20	1	95.10	13	93.88	94.20	-12	2,263	-0.53%
2019/02/19	2	91.40	2	91.95	91.30	0	2,195	0.00%
2019/02/18	2	90.20	1	90.80	91.00	1	2,201	0.05%
2019/02/15	0	0.00	2	90.65	89.40	-2	2,205	-0.09%
2019/02/14	12	91.08	2	91.30	91.00	10	2,205	0.45%
2019/02/13	22	94.33	0	0.00	93.10	22	2,186	1.01%
2019/02/12	11	93.69	12	94.09	94.00	-1	2,200	-0.05%
2019/01/30	3	91.20	2	91.50	91.20	1	2,235	0.04%
2019/01/28	1	91.80	0	0.00	92.30	1	2,281	0.04%
2019/01/25	21	93.68	2	92.70	92.00	19	2,348	0.81%
2019/01/24	1	91.80	2	92.20	92.50	-1	2,351	-0.04%
2019/01/21	2	93.00	14	93.21	93.50	-12	2,401	-0.50%
2019/01/18	9	91.58	28	91.86	92.20	-19	2,400	-0.79%
2019/01/17	9	91.30	1	92.80	90.90	8	2,416	0.33%
2019/01/16	3	92.47	11	92.65	92.60	-8	2,393	-0.33%
2019/01/15	25	86.68	37	86.93	88.00	-12	2,291	-0.52%
2019/01/11	1	85.70	6	86.52	85.50	-5	2,294	-0.22%
2019/01/10	0	0.00	1	85.40	85.40	-1	2,297	-0.04%
2019/01/09	18	84.84	3	84.30	84.30	15	2,307	0.65%
2019/01/08	20	84.20	0	0.00	83.90	20	2,321	0.86%
2019/01/04	1	82.00	2	80.95	82.60	-1	2,374	-0.04%
2019/01/03	7	87.27	3	85.07	85.00	4	2,423	0.17%
2018/12/28	1	88.20	1	88.50	87.40	0	2,564	0.00%
2018/12/27	6	88.30	0	0.00	87.90	6	2,669	0.22%
2018/12/25	4	86.90	0	0.00	86.70	4	2,699	0.15%
2018/12/22	0	0.00	1	86.80	86.90	-1	2,698	-0.04%
2018/12/21	2	86.50	2	86.90	87.50	0	2,708	0.00%
2018/12/20	5	85.50	1	85.10	84.80	4	2,688	0.15%
2018/12/19	6	88.47	0	0.00	87.10	6	2,669	0.22%
2018/12/18	1	91.00	0	0.00	88.80	1	2,666	0.04%
2018/12/17	11	92.20	5	92.38	91.50	6	2,688	0.22%
2018/12/14	0	0.00	5	91.30	92.30	-5	2,722	-0.18%
2018/12/13	14	90.79	3	91.20	91.00	11	2,724	0.40%
2018/12/10	2	89.95	6	90.12	90.00	-4	2,755	-0.15%
2018/12/06	14	94.23	0	0.00	91.20	14	2,804	0.50%
2018/12/05	2	95.50	7	96.51	97.00	-5	2,769	-0.18%
2018/12/04	1	98.30	2	98.65	97.60	-1	2,791	-0.04%
2018/12/03	2	98.80	4	99.93	99.10	-2	2,865	-0.07%
2018/11/30	2	94.90	15	94.44	95.00	-13	2,795	-0.47%
2018/11/29	3	91.80	9.1	93.04	91.20	-6.1	2,711	-0.22%
2018/11/28	22	86.84	1	89.40	89.00	21	2,587	0.81%
2018/11/27	15.1	82.47	16	83.36	83.80	-0.9	2,507	-0.04%
2018/11/26	0	0.00	10	81.80	82.00	-10	2,500	-0.40%
2018/11/23	2	82.50	2	82.30	81.40	0	2,568	0.00%
2018/11/22	0	0.00	5.1	83.89	82.80	-5.1	2,601	-0.19%
2018/11/21	0	0.00	3	84.30	84.60	-3	2,628	-0.11%
2018/11/20	0	0.00	6	83.43	83.20	-6	2,635	-0.23%
2018/11/19	1	81.80	1	83.50	84.60	0	2,665	0.00%
2018/11/16	1	81.10	1.1	80.54	80.50	-0.1	2,642	0.00%
2018/11/15	15.1	79.75	0	0.00	80.50	15.1	2,682	0.56%
2018/11/14	7	80.37	1	79.00	79.10	6	2,755	0.22%
2018/11/13	1	79.00	5	79.90	80.30	-4	2,826	-0.14%
2018/11/12	13	83.21	11	83.25	83.00	2	2,863	0.07%
2018/11/09	2	84.20	3	84.60	84.00	-1	2,927	-0.03%
2018/11/08	0	0.00	2	87.00	85.90	-2	3,046	-0.07%
2018/11/07	0	0.00	18	88.92	88.40	-18	3,166	-0.57%
2018/11/06	1	88.40	10	89.01	87.90	-9	3,287	-0.27%
2018/11/05	0	0.00	13	87.79	87.30	-13	3,360	-0.39%
2018/11/02	1	86.50	4	86.98	88.00	-3	3,503	-0.09%
2018/11/01	6	83.00	7	85.00	85.00	-1	3,602	-0.03%
2018/10/31	10	81.80	1	79.20	81.50	9	3,607	0.25%
2018/10/29	1	74.00	15	74.60	76.60	-14	3,825	-0.37%
2018/10/26	22	76.59	5	75.60	75.60	17	3,862	0.44%
2018/10/24	2	82.20	10	81.50	81.50	-8	3,908	-0.20%
2018/10/23	21	81.91	11	80.98	80.50	10	3,896	0.26%
2018/10/22	0	0.00	1	83.00	83.40	-1	3,890	-0.03%
2018/10/19	3	78.27	0	0.00	80.00	3	3,906	0.08%
2018/10/18	5	82.00	0	0.00	80.60	5	3,908	0.13%
2018/10/17	11	82.49	10	82.10	81.40	1	3,909	0.03%
2018/10/16	42	80.64	21	81.84	81.20	21	3,922	0.54%
2018/10/15	0	0.00	2	79.30	80.00	-2	3,978	-0.05%
2018/10/12	13	77.37	11	78.41	79.10	2	3,962	0.05%
2018/10/11	4	77.68	15	77.60	77.60	-11	3,906	-0.28%
2018/10/09	7	87.00	4	86.25	86.20	3	3,855	0.08%
2018/10/08	9	95.07	6	95.13	91.20	3	3,788	0.08%
2018/10/05	8	102.68	4	104.50	99.90	4	3,726	0.11%
2018/10/03	15	110.17	4	109.00	109.00	11	3,621	0.30%
2018/10/02	6	112.58	5	112.50	112.00	1	3,602	0.03%
2018/10/01	2	113.00	0	0.00	113.50	2	3,610	0.06%
2018/09/28	9	112.33	0	0.00	113.00	9	3,632	0.25%
2018/09/27	0	0.00	0.1	111.00	110.50	-0.1	3,635	0.00%
2018/09/21	2	110.50	0	0.00	111.00	2	3,676	0.05%
2018/09/20	5	109.50	14	109.46	109.50	-9	3,664	-0.25%
2018/09/19	0	0.00	1	118.00	117.00	-1	3,620	-0.03%
2018/09/14	11	117.77	2	117.50	120.00	9	3,645	0.25%
2018/09/12	1	116.00	0.1	113.00	112.00	0.9	3,598	0.03%
2018/09/11	2	118.00	0	0.00	118.50	2	3,581	0.06%
2018/09/10	32	118.53	33	116.82	116.50	-1	3,596	-0.03%
2018/09/07	27	126.35	3	124.33	122.50	24	3,589	0.67%
2018/09/06	1	124.50	0	0.00	125.00	1	3,517	0.03%
2018/09/05	1	125.50	0	0.00	125.50	1	3,597	0.03%
2018/09/04	10	123.00	10	124.50	124.00	0	3,773	0.00%
2018/09/03	1	125.00	1	123.00	122.00	0	3,826	0.00%
2018/08/31	1	125.00	4	125.88	127.00	-3	4,004	-0.07%
2018/08/30	23	130.04	21	127.29	127.00	2	4,166	0.05%
2018/08/29	15	128.00	1	129.00	129.00	14	4,090	0.34%
2018/08/28	22	126.82	17	127.97	127.50	5	4,057	0.12%
2018/08/27	12	125.34	10	126.00	126.50	2	4,057	0.05%
2018/08/24	7	124.00	0	0.00	126.50	7	4,054	0.17%
2018/08/23	2	124.75	1	125.50	124.00	1	4,023	0.02%
2018/08/22	0.1	127.00	4	128.00	127.00	-3.9	4,008	-0.10%
2018/08/20	0	0.00	1	127.50	128.00	-1	3,913	-0.03%
2018/08/17	1	130.50	3	129.67	127.00	-2	3,856	-0.05%
2018/08/16	101	128.84	101	128.86	127.50	0	3,832	0.00%	大買/大賣/
2018/08/15	1	132.00	16	132.19	132.50	-15	3,791	-0.40%
2018/08/14	13	129.96	10	129.50	131.00	3	3,675	0.08%
2018/08/13	3	125.00	5	126.40	127.00	-2	3,567	-0.06%
2018/08/10	0	0.00	5	124.80	126.00	-5	3,481	-0.14%
2018/08/09	22	126.02	13	125.77	125.00	9	3,377	0.27%
2018/08/08	10	124.60	19	125.21	124.50	-9	3,252	-0.28%
2018/08/07	21	120.14	20	120.00	120.50	1	3,101	0.03%
2018/08/06	14	122.50	12	122.92	121.50	2	3,075	0.07%
2018/08/03	12	117.54	15	118.30	120.00	-3	2,950	-0.10%
2018/08/02	9	113.39	9	114.33	112.50	0	2,837	0.00%
2018/08/01	0	0.00	4	114.25	115.00	-4	2,790	-0.14%
2018/07/31	1	109.00	0	0.00	109.00	1	2,713	0.04%
2018/07/27	7	111.43	4	111.50	112.00	3	2,791	0.11%
2018/07/26	35	112.71	37	111.11	111.00	-2	2,830	-0.07%
2018/07/25	1	113.50	2	113.00	114.00	-1	2,798	-0.04%
2018/07/24	2	111.00	1	110.50	112.00	1	2,780	0.04%
2018/07/23	0	0.00	6	111.25	109.00	-6	2,782	-0.22%
2018/07/20	5	113.00	3	113.17	112.00	2	2,784	0.07%
2018/07/19	4	108.75	1	107.50	107.50	3	2,742	0.11%
2018/07/18	1	111.50	21	110.52	110.00	-20	2,761	-0.72%
2018/07/17	12	112.71	12	110.21	110.00	0	2,788	0.00%
2018/07/16	1	114.00	1	113.50	112.50	0	2,782	0.00%
2018/07/13	21	112.02	20	112.25	112.50	1	2,773	0.04%
2018/07/11	1	109.50	0	0.00	109.50	1	2,772	0.04%
2018/07/10	0	0.00	2	112.00	112.00	-2	2,769	-0.07%
2018/07/06	15	107.77	27	108.19	109.00	-12	2,765	-0.43%
2018/07/05	1	105.50	1	105.50	105.00	0	2,746	0.00%
2018/07/04	3	107.50	2	108.50	106.00	1	2,773	0.04%
2018/07/03	7	111.00	0	0.00	109.00	7	2,754	0.25%
2018/07/02	12	112.71	10	110.50	110.00	2	2,757	0.07%
2018/06/28	1	109.00	0	0.00	110.00	1	2,721	0.04%
2018/06/27	7	112.29	1	113.50	111.00	6	2,699	0.22%
2018/06/26	2	111.25	0	0.00	114.00	2	2,681	0.07%
2018/06/22	10	115.50	0	0.00	115.50	10	2,681	0.37%
2018/06/21	10	119.05	1	120.50	117.50	9	2,684	0.34%
2018/06/20	2	118.00	2	117.00	116.50	0	2,710	0.00%
2018/06/19	3	123.00	1	119.50	119.50	2	2,710	0.07%
2018/06/15	58	126.34	14	126.29	126.00	44	2,684	1.64%
2018/06/14	9	123.72	8	124.94	126.00	1	2,640	0.04%
2018/06/13	59	126.99	20	125.90	125.50	39	2,615	1.49%
2018/06/12	46	121.50	25	126.60	128.50	21	2,587	0.81%
2018/06/11	37	123.19	30.3	124.48	121.50	6.7	2,412	0.28%
2018/06/08	11	124.55	35	123.24	124.00	-24	2,390	-1.00%
2018/06/07	0	0.00	54	122.20	123.50	-54	2,241	-2.41%
2018/06/06	31	112.02	12.2	112.46	112.50	18.8	2,076	0.90%
2018/06/05	0	0.00	3	110.67	110.50	-3	2,095	-0.14%
2018/06/04	88	112.65	41	112.54	112.00	47	2,255	2.08%
2018/06/01	10	108.50	10	109.50	111.50	0	2,254	0.00%
2018/05/31	10	111.00	1	110.50	108.00	9	2,250	0.40%
2018/05/30	4	109.75	0	0.00	109.00	4	2,249	0.18%
2018/05/29	2	112.00	0	0.00	111.50	2	2,239	0.09%
2018/05/28	15	114.17	1	114.50	114.00	14	2,245	0.62%
2018/05/25	5	111.30	0	0.00	112.00	5	2,289	0.22%
2018/05/24	29	111.60	20	110.50	110.50	9	2,274	0.40%
2018/05/23	1	113.50	0	0.00	113.00	1	2,265	0.04%
2018/05/22	23	120.72	10	117.50	117.50	13	2,281	0.57%
2018/05/21	21	121.26	10	121.00	121.00	11	2,302	0.48%
2018/05/18	12	121.00	13	124.04	122.00	-1	2,291	-0.04%
2018/05/17	20	119.50	10	119.00	119.00	10	2,284	0.44%
2018/05/16	23	121.70	1	122.00	119.00	22	2,310	0.95%
2018/05/15	3	118.67	1	121.00	121.00	2	2,351	0.09%
2018/05/14	0	0.00	1	121.00	120.50	-1	2,436	-0.04%
2018/05/11	17	118.00	0	0.00	118.00	17	2,445	0.70%
2018/05/10	4	118.00	0	0.00	118.00	4	2,487	0.16%
2018/05/09	0	0.00	6	116.92	116.00	-6	2,614	-0.23%
2018/05/08	4	117.75	2	117.50	117.50	2	2,651	0.08%
2018/05/07	36.1	119.79	0	0.00	117.50	36.1	2,745	1.31%
2018/05/04	19	116.03	45	117.11	120.00	-26	2,747	-0.95%
2018/05/03	1	118.50	13	117.27	119.50	-12	2,756	-0.44%
2018/04/30	14	114.64	0	0.00	114.00	14	2,795	0.50%
2018/04/27	30	111.50	11.2	112.63	113.50	18.8	2,947	0.64%
2018/04/26	4	112.63	1	113.00	109.00	3	2,965	0.10%
2018/04/25	4.2	108.02	0	0.00	113.50	4.2	2,983	0.14%
2018/04/24	8	105.50	10	106.70	106.00	-2	3,034	-0.07%
2018/04/23	5	114.10	3	111.50	112.00	2	3,050	0.07%
2018/04/20	1	120.50	0	0.00	118.50	1	3,036	0.03%
2018/04/19	10	120.50	0	0.00	120.50	10	3,072	0.33%
2018/04/17	3	120.00	1	118.50	119.00	2	3,226	0.06%
2018/04/13	0	0.00	21	122.98	122.00	-21	3,489	-0.60%
2018/04/12	10	119.50	0	0.00	118.50	10	3,610	0.28%
2018/04/11	11	119.50	0	0.00	118.50	11	3,684	0.30%
2018/04/10	3	120.00	1	120.00	117.50	2	3,709	0.05%
2018/04/09	0	0.00	3	123.50	124.00	-3	3,746	-0.08%
2018/04/03	1	122.00	0	0.00	122.50	1	3,783	0.03%
2018/04/02	2	127.00	2	126.50	126.50	0	3,845	0.00%
2018/03/31	3	125.17	0	0.00	126.00	3	3,913	0.08%
2018/03/30	1	125.50	1	123.50	123.50	0	3,952	0.00%
2018/03/29	26	126.00	0	0.00	124.50	26	4,048	0.64%
2018/03/28	10	127.00	1	126.50	126.00	9	4,100	0.22%
2018/03/27	0	0.00	1	128.00	128.50	-1	4,132	-0.02%
2018/03/26	1	123.50	5	125.00	125.00	-4	4,198	-0.10%
2018/03/23	18	120.33	10	122.50	121.00	8	4,237	0.19%
2018/03/22	1	128.00	1	131.00	126.00	0	4,364	0.00%
2018/03/21	0	0.00	1	133.50	130.50	-1	4,397	-0.02%
2018/03/20	6	131.00	0	0.00	132.00	6	4,463	0.13%
2018/03/16	11	136.00	0	0.00	134.50	11	4,849	0.23%
2018/03/15	2	132.75	3	134.00	134.50	-1	4,915	-0.02%
2018/03/14	0	0.00	7	134.36	132.50	-7	5,086	-0.14%
2018/03/13	0	0.00	3	133.33	134.00	-3	5,230	-0.06%
2018/03/12	11	130.64	1	131.00	130.50	10	5,367	0.19%
2018/03/09	25	129.20	0	0.00	129.00	25	5,521	0.45%
2018/03/08	3	131.33	62	133.82	129.50	-59	5,625	-1.05%
2018/03/07	3	127.00	0	0.00	127.50	3	5,592	0.05%
2018/03/06	12	127.17	1	128.50	128.50	11	5,781	0.19%
2018/03/05	1	126.00	1	125.50	125.50	0	5,914	0.00%
2018/03/02	0	0.00	1	127.00	127.00	-1	6,138	-0.02%
2018/03/01	2	127.50	1	128.50	128.50	1	6,436	0.02%
2018/02/27	12	128.42	1	130.50	129.50	11	6,614	0.17%
2018/02/26	21	127.79	1	126.50	126.50	20	6,796	0.29%
2018/02/23	0	0.00	2	127.25	127.50	-2	7,185	-0.03%
2018/02/22	1	129.00	2	129.00	129.00	-1	7,509	-0.01%
2018/02/21	21	126.33	6	126.25	128.00	15	7,860	0.19%
2018/02/12	0	0.00	12	119.46	119.00	-12	8,342	-0.14%
2018/02/09	14	118.29	3	119.33	118.50	11	8,408	0.13%
2018/02/08	6	126.67	3	126.17	126.00	3	8,581	0.03%
2018/02/07	11	130.32	21	130.07	126.00	-10	8,607	-0.12%
2018/02/06	25	126.54	5	125.70	123.50	20	8,592	0.23%
2018/02/05	1	136.00	1	136.50	137.00	0	8,554	0.00%
2018/02/02	3	141.50	2	141.00	141.00	1	8,617	0.01%
2018/02/01	11	140.55	29.1	143.50	143.50	-18.1	8,739	-0.21%
2018/01/31	10	137.00	11	139.27	138.50	-1	8,662	-0.01%
2018/01/30	1	140.00	13	139.31	139.00	-12	8,961	-0.13%
2018/01/26	24	136.56	27	135.98	135.50	-3	8,961	-0.03%
2018/01/25	18	132.53	3	137.17	132.00	15	8,953	0.17%
2018/01/24	1	136.50	5	136.00	136.00	-4	8,995	-0.04%
2018/01/23	1	137.00	22	139.05	136.50	-21	9,124	-0.23%
2018/01/22	24	131.63	5	134.40	134.50	19	9,027	0.21%
2018/01/19	2	134.50	4	134.63	132.00	-2	9,142	-0.02%
2018/01/18	3	136.67	2	137.50	135.50	1	9,156	0.01%
2018/01/17	2	133.75	3	133.33	135.00	-1	9,212	-0.01%
2018/01/16	9	132.72	3	132.00	132.00	6	9,317	0.06%
2018/01/15	2	132.50	2	134.00	134.00	0	9,397	0.00%
2018/01/12	12.1	134.64	10	133.85	134.50	2.1	9,488	0.02%
2018/01/11	3	130.00	2	129.00	130.00	1	9,690	0.01%
2018/01/10	23.1	130.87	13	130.85	128.00	10.1	9,666	0.10%
2018/01/09	53	133.79	23	132.59	132.50	30	9,607	0.31%
2018/01/08	30.1	141.17	7	141.00	140.00	23.1	9,528	0.24%
2018/01/05	12	152.17	14	153.25	151.00	-2	9,598	-0.02%
2018/01/04	24	151.04	16	150.50	150.50	8	9,563	0.08%
2018/01/03	14	149.43	14	151.04	151.00	0	9,582	0.00%
2018/01/02	9	145.89	8	145.63	147.50	1	9,553	0.01%