宜鼎 (5289)-元富券商分點個股進出

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

宜鼎

(5289)

可現股當沖

股價
235.0
漲跌
▲4.5
漲幅
+1.95%
成交量
104張
產業
上櫃電腦及週邊類股
360人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

宜鼎 (5289)籌碼相關－元富券商分點個股進出

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

元富券商分點個股進出
元富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
2024/11/22	1	234.00	0	0.00	235.00	1	253	0.39%
2024/11/20	0.3	234.50	0	0.00	234.00	0.3	280	0.11%
2024/11/18	1	227.00	0	0.00	228.50	1	284	0.35%
2024/11/15	1	233.00	0	0.00	232.50	1	282	0.35%
2024/11/14	5.2	234.43	0	0.00	228.00	5.2	281	1.85%
2024/11/13	0	0.00	1	242.00	241.00	-1	274	-0.36%
2024/11/12	3.1	242.27	20	242.50	243.00	-16.9	273	-6.17%
2024/11/11	3	247.33	1	247.00	247.00	2	270	0.74%
2024/11/08	3.1	252.05	0	0.00	252.50	3.1	268	1.16%
2024/11/07	3	261.50	0	0.00	260.00	3	268	1.12%
2024/11/06	1	259.00	0	0.00	262.00	1	270	0.37%
2024/11/05	1	260.00	0	0.00	258.00	1	273	0.37%
2024/11/04	1.1	259.91	0	0.00	260.00	1.1	275	0.40%
2024/10/29	0.1	258.50	0	0.00	257.50	0.1	291	0.03%
2024/10/28	1	256.00	0	0.00	258.50	1	294	0.34%
2024/10/25	1.2	262.08	1	262.00	261.00	0.2	297	0.07%
2024/10/24	3	264.50	4	261.50	261.50	-1	300	-0.33%
2024/10/23	2.1	268.44	0	0.00	265.00	2.1	303	0.69%
2024/10/22	0	0.00	2	265.75	265.00	-2	307	-0.65%
2024/10/21	0.2	270.00	0	0.00	268.50	0.2	313	0.06%
2024/10/17	5.1	271.02	0	0.00	270.00	5.1	318	1.60%
2024/10/16	1	271.00	0	0.00	271.00	1	325	0.31%
2024/10/14	0.2	272.50	5	270.80	270.50	-4.8	335	-1.43%
2024/10/11	0.1	272.00	0	0.00	270.50	0.1	348	0.02%
2024/10/08	3	278.50	0	0.00	278.50	3	359	0.83%
2024/10/04	0	0.00	2	274.00	272.50	-2	374	-0.53%
2024/09/27	1	289.00	3	290.17	284.00	-2	418	-0.48%
2024/09/26	0	0.00	1	299.50	293.50	-1	435	-0.23%
2024/09/25	1	290.00	0	0.00	290.00	1	448	0.22%
2024/09/24	0	0.00	2	288.25	288.50	-2	449	-0.44%
2024/09/23	0	0.00	3.1	289.19	289.00	-3.1	452	-0.68%
2024/09/18	0	0.00	2	285.50	285.50	-2	461	-0.43%
2024/09/16	0	0.00	1	288.00	288.50	-1	467	-0.21%
2024/09/13	3.1	284.96	0	0.00	286.00	3.1	469	0.65%
2024/09/12	1	286.00	0	0.00	286.00	1	469	0.21%
2024/09/10	0	0.00	2	283.00	282.50	-2	476	-0.42%
2024/09/09	0	0.00	10	288.00	288.00	-10	476	-2.10%
2024/09/04	0	0.00	5	284.00	287.50	-5	488	-1.02%
2024/08/29	0	0.00	3	290.17	291.00	-3	596	-0.50%
2024/08/28	0	0.00	2	290.75	289.50	-2	660	-0.30%
2024/08/26	5	290.80	0.1	289.50	288.00	4.9	745	0.66%
2024/08/23	0	0.00	0.3	288.62	288.00	-0.3	765	-0.03%
2024/08/22	5	290.00	10.2	289.96	290.00	-5.2	772	-0.67%
2024/08/20	5	281.00	0.3	281.50	282.00	4.7	813	0.58%
2024/08/19	2.4	276.50	0	0.00	277.00	2.4	826	0.29%
2024/08/16	11	275.82	9.8	274.31	277.00	1.2	854	0.14%
2024/08/15	0.5	274.00	0.1	271.11	271.50	0.4	879	0.04%
2024/08/14	2	270.75	0	0.00	270.50	2	880	0.23%
2024/08/12	0	0.00	7	266.00	268.00	-7	888	-0.79%
2024/08/09	0	0.00	18	264.56	262.00	-18	894	-2.01%
2024/08/07	4	268.50	0.1	266.00	269.00	4	899	0.44%
2024/08/06	1	255.00	0	0.00	251.00	1	898	0.11%
2024/08/05	0.2	253.25	13	251.19	248.50	-12.8	899	-1.42%
2024/08/02	0.1	274.00	0	0.00	272.00	0.1	893	0.01%
2024/07/31	0.1	275.50	0	0.00	274.50	0.1	887	0.01%
2024/07/30	0.1	275.50	1.1	274.00	276.00	-1	886	-0.11%
2024/07/29	0.1	277.50	0	0.00	276.00	0.1	882	0.01%
2024/07/26	1.1	280.67	6	282.00	282.50	-5	881	-0.56%
2024/07/22	0.5	291.50	0	0.00	286.50	0.5	874	0.05%
2024/07/19	1.6	300.04	6	300.17	296.00	-4.4	868	-0.51%
2024/07/18	1.2	301.75	1	301.50	303.00	0.2	867	0.02%
2024/07/17	7	306.14	111.5	305.31	304.50	-104.5	863	-12.10%	大賣/鉅額交易
2024/07/16	1	308.50	5	307.90	308.00	-4	865	-0.46%
2024/07/15	12.1	311.48	2	311.00	310.00	10.1	881	1.15%
2024/07/12	13.4	325.92	0	0.00	327.00	13.4	877	1.53%
2024/07/11	6	325.92	0	0.00	325.50	6	873	0.69%
2024/07/10	0	0.00	5	323.60	323.00	-5	875	-0.57%
2024/07/09	1	326.50	1	327.50	326.00	0	876	0.00%
2024/07/08	6	330.67	2	327.00	328.50	4	877	0.46%
2024/07/05	0	0.00	40	328.31	328.00	-40	876	-4.57%
2024/07/04	0	0.00	2.6	326.50	329.50	-2.6	869	-0.30%
2024/07/03	0	0.00	9.2	319.38	319.50	-9.2	847	-1.08%
2024/07/02	3	318.50	27.2	319.51	316.00	-24.2	846	-2.86%
2024/07/01	37	312.75	0.2	311.22	318.00	36.8	831	4.43%
2024/06/28	0.1	305.00	2	302.75	302.00	-2	826	-0.24%
2024/06/27	2.1	299.80	0	0.00	300.00	2.1	832	0.25%
2024/06/26	0.2	301.65	2	300.50	299.00	-1.8	836	-0.22%
2024/06/25	2	299.25	1	299.50	300.00	1	844	0.12%
2024/06/21	1	305.00	0	0.00	305.50	1	879	0.11%
2024/06/20	0	308.50	0	0.00	308.50	0	882	0.00%
2024/06/18	0	309.50	3	309.33	309.00	-3	903	-0.33%
2024/06/17	1	312.50	1	309.50	312.00	0	907	0.00%
2024/06/14	0	0.00	3	307.83	308.00	-3	919	-0.33%
2024/06/13	7	311.21	3.1	309.19	311.50	3.9	920	0.42%
2024/06/12	2	306.00	0	0.00	305.50	2	914	0.22%
2024/06/11	78.3	301.91	0	0.00	302.00	78.3	914	8.56%
2024/06/07	0	0.00	5	304.70	305.00	-5	911	-0.55%
2024/06/06	4	314.75	1	315.50	306.50	3	908	0.33%
2024/06/05	54.4	310.26	11	309.45	305.00	43.4	910	4.76%
2024/06/04	4.2	318.68	46	323.24	316.00	-41.8	893	-4.68%
2024/06/03	17	345.59	11.4	343.78	342.00	5.7	845	0.67%
2024/05/31	33.1	339.24	12.1	331.26	329.00	20.9	786	2.66%
2024/05/30	11	320.82	2.1	320.00	320.50	8.9	735	1.21%
2024/05/29	22	325.27	10.1	320.99	315.50	11.9	728	1.63%
2024/05/28	2	319.75	2.2	318.91	316.00	-0.2	710	-0.03%
2024/05/27	7.1	314.01	31	312.27	316.50	-23.9	697	-3.43%
2024/05/24	41	311.80	6.2	312.02	316.50	34.8	686	5.07%
2024/05/23	1.1	296.15	11	298.91	294.00	-9.9	658	-1.51%
2024/05/22	3	296.83	14.1	298.04	298.00	-11.1	669	-1.65%
2024/05/21	28.3	294.18	2.1	283.81	297.00	26.2	649	4.03%
2024/05/20	13.4	282.32	0	0.00	283.50	13.4	629	2.13%
2024/05/16	2.1	283.04	0.1	283.00	281.00	2	695	0.28%
2024/05/15	0	283.00	3	282.00	282.00	-3	699	-0.42%
2024/05/14	9	285.00	1	282.50	285.50	8	705	1.13%
2024/05/13	22.1	284.47	49	283.32	283.00	-26.9	700	-3.84%
2024/05/10	6	287.67	0	0.00	290.50	6	702	0.85%
2024/05/09	15	289.00	0	0.00	289.00	15	704	2.13%
2024/05/08	16	291.00	3	292.00	292.00	13	704	1.85%
2024/05/07	0.1	292.00	0	0.00	293.00	0.1	703	0.01%
2024/05/06	3	289.17	0	0.00	289.00	3	705	0.43%
2024/05/03	4	287.50	0	0.00	287.50	4	710	0.56%
2024/05/02	20	289.25	3	288.50	288.50	17	714	2.38%
2024/04/30	119	294.29	2	290.25	295.00	117	716	16.32%	大買/鉅額交易
2024/04/29	2	290.50	5	290.50	294.00	-3	722	-0.42%
2024/04/26	0	0.00	4.1	286.66	286.50	-4.1	730	-0.56%
2024/04/25	35	283.73	0	0.00	283.00	35	732	4.78%
2024/04/24	16	287.19	0	288.50	288.00	16	733	2.18%
2024/04/23	5	283.00	5	279.00	284.00	0	734	0.00%
2024/04/22	22.2	275.93	0	0.00	274.50	22.2	736	3.01%
2024/04/19	37.2	289.20	19	288.97	283.00	18.2	731	2.50%
2024/04/18	20	292.00	0	0.00	297.00	20	715	2.80%
2024/04/16	1	295.71	7.2	297.54	296.50	-6.2	705	-0.87%
2024/04/15	0	0.00	4	310.75	309.50	-4	705	-0.57%
2024/04/12	18	316.61	8	315.69	313.50	10	710	1.41%
2024/04/11	7	318.86	10.2	318.65	315.00	-3.2	711	-0.45%
2024/04/10	19	319.79	39	318.83	318.00	-20	707	-2.83%
2024/04/09	7	314.57	0	0.00	313.50	7	704	0.99%
2024/04/08	4	315.75	4	313.00	316.50	0	706	0.00%
2024/04/03	3	317.83	0.1	318.50	316.50	2.9	703	0.42%
2024/04/02	0	0.00	1.1	315.57	316.50	-1.1	705	-0.15%
2024/04/01	5	312.50	1	312.50	312.50	4	697	0.57%
2024/03/27	2	314.75	3	314.00	313.00	-1	716	-0.14%
2024/03/26	0.1	313.00	6	306.17	313.50	-6	696	-0.85%
2024/03/25	1	309.00	1.1	307.50	308.50	-0.1	681	-0.02%
2024/03/21	5.1	301.80	0	0.00	300.00	5.1	675	0.76%
2024/03/19	100.1	299.60	14.1	298.59	299.50	86	659	13.03%
2024/03/18	14	293.71	60	292.98	298.00	-46	651	-7.06%
2024/03/15	0.1	292.00	3	291.33	291.50	-3	662	-0.45%
2024/03/13	0	295.00	22.1	291.33	291.00	-22.1	671	-3.28%
2024/03/12	8	294.38	1.7	295.33	295.00	6.3	678	0.93%
2024/03/11	0.1	292.64	0	0.00	290.00	0.1	679	0.02%
2024/03/08	3	298.50	2	298.00	296.50	1	665	0.15%
2024/03/07	0.1	303.00	3	302.67	302.00	-2.9	678	-0.43%
2024/03/06	11	308.05	5	309.60	307.50	6	675	0.89%
2024/03/05	3	317.50	9	313.18	311.50	-6	689	-0.88%
2024/03/04	12	314.17	0.1	313.50	311.50	11.9	680	1.75%
2024/02/29	4	304.00	1	305.00	305.50	3	675	0.44%
2024/02/27	3.1	300.10	0	0.00	302.50	3.1	678	0.45%
2024/02/26	1	302.13	0	0.00	303.00	1	679	0.15%
2024/02/23	21.1	305.30	27	305.72	307.00	-5.9	678	-0.87%
2024/02/22	1	314.50	1	314.00	312.50	0	674	0.00%
2024/02/21	1.1	312.99	1	311.50	311.00	0.1	702	0.01%
2024/02/20	44.1	317.63	49	319.22	316.00	-4.9	711	-0.69%
2024/02/19	15	338.37	1.4	339.70	339.50	13.6	695	1.96%
2024/02/16	15	315.90	1	315.50	318.50	14	674	2.08%
2024/02/15	78	314.46	1.1	315.45	314.00	77	671	11.46%
2024/02/05	0.1	305.00	0	0.00	304.50	0.1	665	0.01%
2024/02/02	5	309.60	1	305.00	308.50	4	673	0.59%
2024/02/01	0.1	302.00	8	301.31	301.50	-7.9	678	-1.17%
2024/01/31	50.1	304.14	0	0.00	304.00	50.1	705	7.09%
2024/01/30	0.5	308.01	8	306.06	306.50	-7.5	763	-0.98%
2024/01/29	5	307.90	0	0.00	309.50	5	777	0.64%
2024/01/25	0.1	307.00	1	311.50	308.00	-0.9	806	-0.11%
2024/01/24	32	316.13	1	315.00	315.00	31	823	3.76%
2024/01/23	0	0.00	3	318.33	314.50	-3	855	-0.35%
2024/01/22	2	315.50	16.1	315.99	316.00	-14.1	857	-1.64%
2024/01/19	2	309.00	1	309.00	309.00	1	859	0.12%
2024/01/18	0	304.50	0	0.00	305.50	0	879	0.00%
2024/01/17	6.1	304.52	1	304.50	308.00	5.1	912	0.55%
2024/01/16	0.1	309.00	0	0.00	309.00	0.1	917	0.01%
2024/01/15	11	307.05	0	0.00	308.50	11	920	1.19%
2024/01/12	0.1	304.50	2	304.75	305.50	-1.9	929	-0.21%
2024/01/11	0	0.00	1	306.00	306.50	-1	930	-0.11%
2024/01/10	2	309.50	5	307.10	305.00	-3	939	-0.32%
2024/01/09	15	301.03	1.2	308.27	308.50	13.8	944	1.46%
2024/01/08	3	298.83	0	0.00	300.00	3	939	0.32%
2024/01/05	10.2	294.47	5.1	297.40	291.50	5.1	938	0.55%
2024/01/04	0.1	298.50	0	0.00	297.50	0.1	936	0.01%
2024/01/03	0.3	300.34	2	299.50	299.00	-1.7	949	-0.18%
2024/01/02	0	0.00	1	306.00	306.00	-1	945	-0.11%
2023/12/29	0	0.00	36	311.99	312.00	-36	946	-3.80%
2023/12/28	85	312.08	0	0.00	312.00	85	949	8.95%
2023/12/27	0	0.00	64	307.54	310.00	-64	965	-6.63%
2023/12/26	3.1	308.47	4	305.88	310.00	-1	970	-0.10%
2023/12/25	0	0.00	2	309.00	306.50	-2	972	-0.21%
2023/12/22	6	314.58	0	0.00	315.00	6	974	0.62%
2023/12/21	0.2	302.25	0	0.00	301.00	0.2	962	0.02%
2023/12/19	0.3	302.29	0	0.00	303.00	0.3	978	0.03%
2023/12/18	0.1	306.00	1	304.50	306.00	-0.9	993	-0.09%
2023/12/14	1	311.50	0	0.00	310.00	1	1,022	0.10%
2023/12/13	2.1	307.52	0	0.00	308.00	2.1	1,048	0.20%
2023/12/12	1.1	309.90	1	307.50	309.00	0.1	1,096	0.01%
2023/12/08	0	0.00	0.1	320.06	320.00	-0.1	1,108	-0.01%
2023/12/07	1	322.50	2	322.00	318.00	-1	1,115	-0.09%
2023/12/06	1	318.50	1	317.50	318.00	0	1,111	0.00%
2023/12/05	0	0.00	8	315.75	318.00	-8	1,112	-0.72%
2023/12/04	11	318.50	1	318.98	319.50	10	1,113	0.90%
2023/12/01	0	0.00	1	306.50	307.50	-1	1,097	-0.09%
2023/11/30	1	312.00	0	317.00	312.00	1	1,113	0.09%
2023/11/29	9	313.06	0	0.00	311.00	9	1,106	0.81%
2023/11/28	0	0.00	0	311.00	311.50	0	1,125	0.00%
2023/11/27	0.2	308.14	0	0.00	303.50	0.2	1,174	0.02%
2023/11/24	0	0.00	5	314.30	314.00	-5	1,219	-0.41%
2023/11/22	1.1	316.04	1	312.00	312.50	0.1	1,228	0.01%
2023/11/21	71	328.37	3	323.50	318.00	68	1,231	5.52%
2023/11/20	4	317.50	2.1	320.41	323.50	2	1,219	0.16%
2023/11/17	0	0.00	23	310.68	310.50	-23	1,198	-1.92%
2023/11/16	4	315.87	19	314.74	314.00	-15	1,187	-1.26%
2023/11/15	4	311.00	5	308.80	308.00	-1	1,180	-0.08%
2023/11/14	1	310.49	1	305.50	305.00	0	1,187	0.00%
2023/11/13	0.1	308.49	0	0.00	307.50	0.1	1,191	0.01%
2023/11/10	1.1	303.31	1	306.00	304.00	0.1	1,189	0.01%
2023/11/09	0.3	311.03	0	0.00	310.50	0.3	1,182	0.03%
2023/11/08	11	318.32	3	314.17	316.50	8	1,181	0.68%
2023/11/07	35.1	312.82	10.1	311.87	317.00	25	1,163	2.15%
2023/11/06	4	304.25	1	301.00	297.00	3	1,133	0.26%
2023/11/03	47	307.85	0	0.00	307.00	47	1,136	4.14%
2023/11/02	1	305.00	4	306.00	307.50	-3	1,136	-0.26%
2023/11/01	5	299.50	0	0.00	298.50	5	1,152	0.43%
2023/10/31	5	303.70	5	299.99	298.00	0	1,141	0.00%
2023/10/30	34	290.41	0	0.00	293.00	34	1,129	3.01%
2023/10/27	2	283.54	0	294.00	281.00	2	1,152	0.17%
2023/10/26	2	298.75	2	297.50	293.00	0	1,202	0.00%
2023/10/25	1	303.00	21.2	287.38	302.00	-20.2	1,234	-1.63%
2023/10/24	20	280.25	4.1	276.61	280.50	15.9	1,212	1.31%
2023/10/20	1	276.00	7.2	274.11	276.00	-6.2	1,221	-0.51%
2023/10/19	1	284.00	1	283.50	284.00	0	1,229	0.00%
2023/10/17	0.2	296.00	1	296.00	292.50	-0.8	1,240	-0.06%
2023/10/16	0	0.00	6	287.01	288.00	-6	1,243	-0.48%
2023/10/13	0	0.00	43	293.28	292.00	-43	1,254	-3.43%
2023/10/12	3	298.00	0.1	300.00	299.50	3	1,262	0.23%
2023/10/05	0	0.00	1	303.00	303.00	-1	1,316	-0.08%
2023/10/04	1	308.00	1	307.00	307.00	0	1,336	0.00%
2023/10/03	15.1	310.69	0	0.00	307.50	15.1	1,366	1.10%
2023/10/02	7	309.57	1	304.50	307.00	6	1,414	0.42%
2023/09/28	1	302.50	0	0.00	296.50	1	1,425	0.07%
2023/09/27	1.3	302.38	45.9	305.06	300.00	-44.6	1,461	-3.05%
2023/09/26	0	0.00	3.8	309.85	307.00	-3.8	1,492	-0.26%
2023/09/25	6.7	304.38	28	308.41	308.00	-21.3	1,504	-1.42%
2023/09/22	0	0.00	1	299.00	302.00	-1	1,499	-0.07%
2023/09/21	2	298.50	4	301.50	301.50	-2	1,508	-0.13%
2023/09/20	10	306.00	2	306.00	305.00	8	1,505	0.53%
2023/09/19	0	0.00	2	306.50	309.00	-2	1,515	-0.13%
2023/09/18	53	306.09	5.1	308.46	312.00	47.9	1,534	3.12%
2023/09/15	154	307.60	34	301.13	309.00	120	1,546	7.76%	大買/鉅額交易
2023/09/14	143	287.66	2	283.75	289.50	141	1,561	9.03%	大買/鉅額交易
2023/09/13	0.2	276.50	0.1	276.50	275.00	0.1	1,576	0.01%
2023/09/12	0.1	276.90	19	274.82	278.00	-18.9	1,597	-1.18%
2023/09/11	2	271.75	7	274.00	271.50	-5	1,599	-0.31%
2023/09/08	26	274.00	1	274.00	274.00	25	1,610	1.55%
2023/09/07	1.1	269.17	2	273.00	271.00	-0.9	1,629	-0.06%
2023/09/05	1.2	275.25	1	278.50	276.50	0.2	1,629	0.01%
2023/09/04	0	270.00	0	0.00	275.00	0	1,626	0.00%
2023/09/01	10.1	273.50	7	272.07	268.50	3.1	1,633	0.19%
2023/08/31	56	281.72	1	284.00	280.00	55	1,635	3.36%
2023/08/30	3	274.00	3	269.89	271.00	0	1,606	0.00%
2023/08/29	0.1	254.50	1	253.00	254.00	-0.9	1,584	-0.06%
2023/08/28	3.2	242.90	0	0.00	245.00	3.2	1,602	0.20%
2023/08/25	1	244.50	1	246.50	245.00	0	1,682	0.00%
2023/08/24	3	251.83	2	251.75	253.50	1	1,713	0.06%
2023/08/23	1	240.50	1	241.50	248.00	0	1,809	0.00%
2023/08/22	1	249.00	1	249.50	249.50	0	1,887	0.00%
2023/08/21	0.1	247.60	33	243.50	241.50	-32.9	1,897	-1.73%
2023/08/18	2.2	263.75	0	0.00	264.00	2.2	1,886	0.12%
2023/08/17	16	263.81	0	0.00	265.50	16	1,887	0.85%
2023/08/16	5.1	261.04	0	0.00	261.00	5.1	1,932	0.26%
2023/08/15	0	263.50	0	0.00	261.50	0	1,942	0.00%
2023/08/14	0.5	257.20	3	256.33	256.50	-2.5	1,963	-0.13%
2023/08/10	7.2	260.56	35	262.14	260.50	-27.8	2,013	-1.38%
2023/08/09	0.2	273.50	25.2	271.81	271.00	-25	1,998	-1.25%
2023/08/08	0.2	276.50	3	274.00	275.00	-2.8	1,996	-0.14%
2023/08/07	12.3	280.58	53	273.35	280.50	-40.7	1,986	-2.05%
2023/08/04	0.2	288.50	0	0.00	287.50	0.2	1,959	0.01%
2023/08/02	0.6	291.74	111	289.52	288.50	-110.4	1,959	-5.63%	大賣/鉅額交易
2023/08/01	1	300.21	5	303.50	300.00	-4	1,962	-0.20%
2023/07/31	29	331.33	11.1	323.98	315.00	18	1,938	0.93%
2023/07/28	141	316.67	7	315.23	315.50	134	1,880	7.12%	大買/鉅額交易
2023/07/27	11.6	304.07	39.6	305.72	303.50	-28	1,831	-1.53%
2023/07/26	2.1	299.62	7.6	302.21	299.50	-5.5	1,834	-0.30%
2023/07/25	2	303.75	0	0.00	306.00	2	1,844	0.11%
2023/07/24	2	300.04	4	301.38	301.00	-2	1,861	-0.11%
2023/07/21	1.3	299.86	0	0.00	302.50	1.3	1,859	0.07%
2023/07/20	1.2	306.36	0	0.00	306.50	1.2	1,861	0.06%
2023/07/19	0.2	309.72	6.1	308.26	307.00	-5.9	1,871	-0.32%
2023/07/18	3	320.17	11	314.23	314.50	-8	1,908	-0.42%
2023/07/17	10	318.50	1	320.00	317.00	9	1,916	0.47%
2023/07/14	2	329.50	0	322.50	329.50	2	1,915	0.10%
2023/07/13	1	313.50	4	315.88	318.00	-3	1,911	-0.16%
2023/07/12	7.2	311.83	10	311.00	311.50	-2.9	1,917	-0.15%
2023/07/11	5	306.80	0	0.00	304.00	5	1,916	0.26%
2023/07/10	0.5	301.54	4	305.25	299.50	-3.5	1,921	-0.18%
2023/07/07	20.5	312.47	86	312.84	310.50	-65.5	1,961	-3.34%
2023/07/06	1	356.51	2	354.00	344.00	-1	1,962	-0.05%
2023/07/05	4	356.25	4	355.63	361.00	0	1,985	0.00%
2023/07/04	11	347.95	1	348.99	352.00	10	1,978	0.50%
2023/07/03	1	336.00	1	331.00	338.00	0	1,978	0.00%
2023/06/30	2	324.00	40	322.30	324.00	-38	2,060	-1.84%
2023/06/29	2	328.50	1	331.00	326.00	1	2,142	0.05%
2023/06/28	1	324.00	0	0.00	323.50	1	2,158	0.05%
2023/06/27	4	332.74	7	330.57	327.00	-3	2,202	-0.13%
2023/06/26	1	342.00	4	359.25	342.50	-3	2,282	-0.13%
2023/06/21	6.1	352.57	6.2	347.12	354.50	-0.1	2,341	0.00%
2023/06/20	16	347.37	11.1	345.02	343.00	5	2,334	0.21%
2023/06/19	2	335.07	12	344.29	343.00	-10	2,308	-0.43%
2023/06/16	3.1	332.98	1	334.00	333.00	2.1	2,333	0.09%
2023/06/15	1	323.50	0	0.00	323.50	1	2,342	0.04%
2023/06/14	1	328.50	6	325.92	326.00	-5	2,375	-0.21%
2023/06/13	6	324.50	0	0.00	326.00	6	2,375	0.25%
2023/06/12	0	316.50	0	0.00	314.50	0	2,366	0.00%
2023/06/09	4	319.13	0	0.00	319.50	4	2,371	0.17%
2023/06/08	4	320.97	8	316.94	314.00	-4	2,378	-0.17%
2023/06/07	2	325.50	13	326.42	326.00	-11	2,397	-0.46%
2023/06/06	2	326.75	0	0.00	326.50	2	2,409	0.08%
2023/06/05	3	336.67	6	336.25	333.50	-3	2,386	-0.13%
2023/06/02	17	336.74	4	333.75	329.50	13	2,369	0.55%
2023/06/01	5	334.00	0	0.00	333.50	5	2,339	0.21%
2023/05/31	18	339.53	7.1	341.59	335.00	11	2,317	0.47%
2023/05/30	13	325.88	22	323.02	325.50	-9	2,238	-0.40%
2023/05/29	75	329.85	4.1	332.34	326.00	70.9	2,210	3.21%
2023/05/26	3	314.83	6	317.69	333.50	-3	2,135	-0.14%
2023/05/25	0	304.00	1	309.00	303.50	-1	2,043	-0.05%
2023/05/24	2	304.00	0	0.00	304.00	2	2,026	0.10%
2023/05/23	4	305.25	1	311.50	306.50	3	2,026	0.15%
2023/05/22	39.5	318.10	4.1	310.79	304.00	35.5	2,002	1.77%
2023/05/19	2	302.00	0	0.00	307.50	2	1,947	0.10%
2023/05/18	0	0.00	1	309.50	304.50	-1	1,934	-0.05%
2023/05/17	1	300.00	0	0.00	302.00	1	1,906	0.05%
2023/05/16	45.2	302.54	6	299.11	299.50	39.2	1,881	2.08%
2023/05/15	1	295.50	1	295.46	290.00	0	1,834	0.00%
2023/05/12	50	291.75	30	282.50	290.50	20	1,820	1.10%
2023/05/11	0.1	280.00	0	0.00	279.00	0.1	1,803	0.00%
2023/05/10	0.1	281.95	0	0.00	284.50	0.1	1,795	0.01%
2023/05/09	0	0.00	9	287.17	286.50	-9	1,790	-0.50%
2023/05/08	6	297.67	1	300.00	293.00	5	1,780	0.28%
2023/05/05	1	296.37	0	0.00	288.50	1	1,760	0.06%
2023/05/02	0	0.00	1	301.00	296.00	-1	1,760	-0.06%
2023/04/28	1	292.50	4	292.25	299.00	-3	1,744	-0.17%
2023/04/27	6	287.67	1	288.00	293.00	5	1,724	0.29%
2023/04/26	85.1	283.59	0	0.00	285.00	85.1	1,691	5.03%
2023/04/25	15.1	286.18	4	287.13	280.50	11.1	1,675	0.66%
2023/04/24	153	290.46	15	291.50	289.00	138	1,655	8.34%	大買/鉅額交易
2023/04/21	1.1	295.86	2	288.75	286.00	-0.9	1,638	-0.05%
2023/04/20	2.2	303.69	0	0.00	297.00	2.2	1,589	0.14%
2023/04/18	0	0.00	9	310.44	305.50	-9	1,545	-0.58%
2023/04/17	9.1	310.66	0	0.00	309.50	9.1	1,522	0.59%
2023/04/14	1.1	317.45	1	315.00	315.00	0.1	1,485	0.00%
2023/04/12	2	319.75	13	317.58	322.00	-11	1,427	-0.77%
2023/04/11	14	315.25	4	315.50	316.00	10	1,349	0.74%
2023/04/10	4.1	304.96	0	0.00	300.50	4.1	1,273	0.32%
2023/04/07	1	314.01	0	311.00	308.00	1	1,224	0.08%
2023/04/06	1	315.00	1	314.50	320.50	0	1,185	0.00%
2023/03/31	3	323.50	3.3	325.49	314.00	-0.3	1,143	-0.03%
2023/03/30	62	320.23	11.8	311.32	323.00	50.2	1,036	4.85%
2023/03/29	0	290.50	3	295.00	294.00	-3	943	-0.32%
2023/03/28	2	292.02	1	292.50	292.00	1	911	0.11%
2023/03/27	142	302.29	4	307.12	286.00	138	851	16.20%	大買/鉅額交易
2023/03/24	42	295.10	31.8	288.35	301.50	10.2	747	1.37%
2023/03/23	62	275.10	2.3	276.22	274.50	59.7	646	9.24%
2023/03/22	1	274.00	4.1	272.58	271.00	-3.1	607	-0.51%
2023/03/21	104	268.04	3.7	270.70	266.00	100.3	562	17.82%	大買/
2023/03/20	1	258.50	1.4	259.13	259.00	-0.4	491	-0.08%
2023/03/17	1	260.50	8.2	253.49	255.50	-7.2	456	-1.58%
2023/03/16	1	234.50	24	239.75	243.00	-23	407	-5.64%
2023/03/15	7	238.29	2	238.50	236.50	5	391	1.28%
2023/03/14	7.1	230.22	4	231.63	229.00	3.1	379	0.83%
2023/03/13	2.1	235.54	5	238.20	235.50	-2.9	368	-0.79%
2023/03/10	7	242.00	9.4	248.01	241.00	-2.4	358	-0.67%
2023/03/09	6	241.42	8	235.31	241.00	-2	320	-0.62%
2023/03/08	0	0.00	7	225.43	226.50	-7	287	-2.44%
2023/03/07	1	221.00	6	220.50	224.00	-5	284	-1.76%
2023/03/06	0	0.00	5	223.50	222.00	-5	276	-1.81%
2023/03/02	30.1	220.17	0	0.00	222.00	30.1	259	11.59%
2023/03/01	4	222.50	3	221.00	217.50	1	248	0.40%
2023/02/24	114	223.71	6.3	220.13	224.50	107.7	233	46.07%	大買/鉅額交易
2023/02/22	0	0.00	13	200.46	200.00	-13	206	-6.28%
2023/02/21	71	204.96	29.1	204.69	203.50	41.9	210	19.90%
2023/02/20	26	198.13	0	0.00	199.00	26	213	12.18%
2023/02/17	0	0.00	4	195.50	198.00	-4	214	-1.86%
2023/02/16	7	195.50	3	196.00	195.50	4	217	1.84%
2023/02/14	10.1	196.94	0	0.00	197.00	10.1	221	4.55%
2023/02/13	5	195.01	4	195.50	195.00	1	221	0.47%
2023/02/10	8.1	196.81	0	0.00	196.50	8.1	223	3.63%
2023/02/09	6	198.50	0	0.00	199.00	6	228	2.63%
2023/02/08	0.5	199.00	0	0.00	198.50	0.5	226	0.22%
2023/02/07	0	0.00	0.1	199.00	198.50	-0.1	224	-0.04%
2023/02/06	0	0.00	9	200.67	200.00	-9	219	-4.10%
2023/02/03	6	200.67	10.1	200.55	202.00	-4.1	217	-1.90%
2023/02/02	0	0.00	7	198.71	198.00	-7	207	-3.37%
2023/02/01	10	195.80	4	195.38	196.00	6	199	3.01%
2023/01/31	10	189.80	0	0.00	189.00	10	190	5.25%
2023/01/17	4	186.00	0	0.00	187.00	4	184	2.17%
2023/01/12	1	186.50	1.2	185.37	185.50	-0.2	185	-0.08%
2023/01/11	0	0.00	2	185.00	185.00	-2	189	-1.06%
2022/12/29	0.5	179.50	0	0.00	181.50	0.5	206	0.24%
2022/12/28	2	180.00	0.1	180.50	180.50	2	207	0.94%
2022/12/26	2	182.00	0	0.00	181.00	2	210	0.95%
2022/12/20	7.6	185.83	0	0.00	182.50	7.6	212	3.57%
2022/12/09	0	0.00	10	187.50	188.50	-10	210	-4.74%
2022/12/07	0	187.50	6	190.33	187.50	-6	206	-2.90%
2022/12/06	5	195.00	2	195.50	193.50	3	202	1.48%
2022/12/05	0	0.00	25	199.04	199.50	-25	195	-12.79%
2022/12/02	0	0.00	0.1	197.00	196.50	-0.1	191	-0.06%
2022/12/01	0	0.00	0.1	191.50	189.00	-0.1	186	-0.05%
2022/11/25	0	0.00	1	187.00	187.00	-1	180	-0.55%
2022/11/22	0	0.00	10.1	184.26	183.50	-10.1	182	-5.52%
2022/11/21	2	181.25	0	0.00	180.50	2	178	1.14%
2022/11/18	2	183.00	0	0.00	183.00	2	175	1.14%
2022/11/17	0	182.50	27	182.22	181.50	-27	172	-15.62%
2022/11/16	35	183.83	6.1	180.43	185.00	28.9	166	17.37%
2022/11/14	0	0.00	0.4	175.00	175.00	-0.4	154	-0.28%
2022/11/10	0	0.00	12	174.50	174.50	-12	154	-7.75%
2022/11/07	0	0.00	0.1	175.00	176.00	-0.1	151	-0.05%
2022/11/04	0	0.00	3	167.50	168.00	-3	149	-2.00%
2022/11/01	0	165.00	0	0.00	165.00	0	155	0.02%
2022/10/20	0	0.00	0.1	168.00	167.50	-0.1	173	-0.03%
2022/10/18	7.1	155.04	0	0.00	159.50	7.1	166	4.24%
2022/10/17	6.1	148.75	0	0.00	153.50	6.1	162	3.76%
2022/10/14	0.1	152.75	0	0.00	151.00	0.1	158	0.06%
2022/10/13	0.1	153.23	4	152.50	152.00	-3.9	156	-2.48%
2022/10/11	0.4	155.00	0	0.00	154.00	0.4	155	0.26%
2022/10/07	0.1	159.50	0	0.00	157.50	0.1	154	0.06%
2022/10/06	1	158.50	0	0.00	157.50	1	153	0.65%
2022/10/05	2	158.75	0	0.00	158.00	2	155	1.29%
2022/10/04	0.2	158.50	0	0.00	157.50	0.2	154	0.10%
2022/09/29	0.1	159.50	0	0.00	159.50	0.1	157	0.03%
2022/09/28	0.1	159.00	0	0.00	158.00	0.1	157	0.03%
2022/09/27	1.1	160.40	0	0.00	159.50	1.1	158	0.66%
2022/09/23	0.1	164.50	0	0.00	164.50	0.1	158	0.03%
2022/09/20	0.1	167.50	0	0.00	166.00	0.1	161	0.03%
2022/09/19	2	165.75	0	0.00	167.50	2	162	1.23%
2022/09/08	9.8	170.59	0	0.00	171.00	9.8	177	5.55%
2022/09/05	1	169.50	0	0.00	170.50	1	184	0.54%
2022/09/01	1	170.00	0	0.00	170.00	1	187	0.53%
2022/08/31	8	171.50	0.2	172.00	171.50	7.8	185	4.20%
2022/08/30	3	174.33	0	0.00	173.50	3	182	1.65%
2022/08/29	1	174.00	0	0.00	175.00	1	184	0.54%
2022/08/22	1	177.00	0	0.00	176.00	1	188	0.53%
2022/08/18	0.1	180.00	0	0.00	180.00	0.1	187	0.05%
2022/08/17	0	0.00	1	181.00	180.00	-1	186	-0.54%
2022/08/16	1	173.50	0	0.00	173.50	1	181	0.55%
2022/08/12	5	173.50	2	173.50	174.00	3	179	1.67%
2022/08/11	2	174.00	0	0.00	173.50	2	179	1.11%
2022/08/08	14	172.36	0	0.00	172.50	14	175	7.97%
2022/08/02	1	167.50	0	0.00	166.50	1	189	0.53%
2022/08/01	0	0.00	1	171.50	171.50	-1	189	-0.53%
2022/07/29	1	165.00	1	165.50	168.50	0	189	0.00%
2022/07/28	1.3	177.23	0	0.00	176.50	1.3	186	0.70%
2022/07/27	1	176.50	0	0.00	176.50	1	177	0.56%
2022/07/21	1	178.50	0	0.00	178.50	1	177	0.56%
2022/07/13	0	0.00	2	173.75	173.50	-2	187	-1.07%
2022/07/11	0	0.00	3	173.17	173.50	-3	190	-1.57%
2022/07/08	0	0.00	3	172.50	172.50	-3	190	-1.58%
2022/07/06	1	165.50	0	0.00	166.50	1	190	0.52%
2022/07/04	5	163.90	0	0.00	165.50	5	192	2.60%
2022/07/01	2	163.00	3	163.50	160.50	-1	192	-0.52%
2022/06/30	0.1	163.50	0	0.00	162.50	0.1	193	0.05%
2022/06/29	12	167.21	0	0.00	167.00	12	195	6.14%
2022/06/28	2	168.50	0	0.00	168.00	2	197	1.01%
2022/06/23	6.1	168.20	0	0.00	168.00	6.1	205	2.97%
2022/06/22	0.1	175.50	3	173.00	172.00	-2.9	203	-1.43%
2022/06/21	4.1	167.26	107	167.85	170.00	-103	201	-51.19%	大賣/鉅額交易
2022/06/17	4.1	176.26	0	0.00	174.00	4.1	199	2.05%
2022/06/16	1.3	179.88	0	0.00	178.00	1.3	201	0.65%
2022/06/15	0.1	184.38	1.1	184.59	183.00	-1	200	-0.49%
2022/06/14	0.1	185.00	0	0.00	188.00	0.1	197	0.05%
2022/06/13	5.1	188.51	0.1	189.00	187.50	5	194	2.55%
2022/06/10	0	192.00	0	0.00	191.00	0	196	0.01%
2022/06/08	0.1	192.50	0	0.00	192.50	0.1	199	0.05%
2022/06/07	1.1	194.43	0	0.00	192.00	1.1	200	0.52%
2022/05/30	0	200.00	0	0.00	200.00	0	201	0.00%
2022/05/27	2	196.00	0	0.00	196.00	2	200	1.00%
2022/05/24	0.1	196.50	0	0.00	195.00	0.1	228	0.04%
2022/05/23	0	0.00	19	198.37	198.00	-19	229	-8.28%
2022/05/20	5	201.50	0	0.00	200.00	5	232	2.15%
2022/05/17	0.1	199.50	0	0.00	198.50	0.1	245	0.03%
2022/05/16	7	200.00	5	199.50	199.50	2	246	0.81%
2022/05/13	5.1	198.00	0	0.00	198.00	5.1	245	2.06%
2022/05/12	0.1	199.40	0	0.00	197.00	0.1	243	0.04%
2022/05/10	0.1	202.50	0	0.00	201.50	0.1	243	0.04%
2022/05/09	1	205.50	0	0.00	204.50	1	240	0.42%
2022/05/06	1.1	207.09	0	0.00	206.00	1.1	242	0.45%
2022/05/05	5	207.50	5	207.50	209.00	0	241	0.00%
2022/05/03	4.1	204.51	0	0.00	204.50	4.1	242	1.69%
2022/04/27	1.2	199.35	3	199.50	200.50	-1.8	243	-0.74%
2022/04/26	6.1	201.50	0	0.00	201.50	6.1	239	2.53%
2022/04/25	0.1	205.50	0	0.00	204.00	0.1	235	0.02%
2022/04/22	0.1	210.00	0	0.00	208.50	0.1	234	0.04%
2022/04/18	1.2	206.00	1	211.50	210.00	0.2	233	0.07%
2022/04/13	3	212.83	0	0.00	211.50	3	238	1.26%
2022/04/12	4.1	210.40	0	0.00	209.00	4.1	244	1.68%
2022/04/11	0.3	213.66	0	0.00	213.50	0.3	242	0.12%
2022/04/06	0	0.00	0.1	221.00	223.00	-0.1	240	-0.04%
2022/04/01	4	217.25	0	0.00	220.00	4	236	1.69%
2022/03/31	1.1	217.91	0	0.00	215.00	1.1	233	0.47%
2022/03/30	0	0.00	1.1	215.57	220.50	-1.1	232	-0.47%
2022/03/29	0	0.00	4	213.50	212.50	-4	223	-1.79%
2022/03/25	0	0.00	0.1	213.00	212.50	-0.1	221	-0.05%
2022/03/24	0.2	213.00	0	0.00	213.50	0.2	221	0.09%
2022/03/22	0	0.00	5.1	212.48	213.00	-5.1	220	-2.30%
2022/03/16	0.1	202.50	0	0.00	202.50	0.1	217	0.02%
2022/03/14	0.1	208.00	0	0.00	208.00	0.1	224	0.04%
2022/03/11	0	0.00	5	208.00	206.50	-5	225	-2.22%
2022/03/10	0	0.00	0	207.00	206.00	0	223	-0.02%
2022/03/09	0	0.00	1	202.00	203.00	-1	221	-0.45%
2022/03/08	0.3	200.31	0	0.00	198.00	0.3	224	0.11%
2022/03/07	0.1	200.50	0	0.00	201.50	0.1	226	0.04%
2022/03/04	0.1	206.50	2	208.00	205.50	-1.9	225	-0.84%
2022/03/02	0.1	207.50	2	208.75	208.50	-1.9	228	-0.83%
2022/03/01	2	208.50	13	208.12	210.00	-11	228	-4.82%
2022/02/25	0	0.00	3.1	210.58	210.50	-3.1	227	-1.35%
2022/02/24	3	200.67	0	0.00	200.00	3	220	1.36%
2022/02/23	0	0.00	20	199.88	200.50	-20	220	-9.06%
2022/02/22	0	0.00	84	198.32	198.50	-84	219	-38.22%
2022/02/21	3	205.00	15	206.50	205.00	-12	218	-5.48%
2022/02/18	1	202.00	0.1	201.50	202.00	1	212	0.45%
2022/02/15	1	195.00	0	0.00	193.50	1	220	0.45%
2022/02/10	1	201.50	1	202.00	200.50	0	234	0.00%
2022/02/09	1	194.00	0	0.00	195.50	1	236	0.42%
2022/02/08	1	193.00	1	196.50	193.00	0	236	0.00%
2022/01/25	1.1	191.46	0	0.00	190.00	1.1	235	0.46%
2022/01/21	0	0.00	1	192.00	191.50	-1	237	-0.42%
2022/01/18	10	196.75	1	197.00	196.50	9	244	3.68%
2022/01/17	1	195.00	0	0.00	196.00	1	245	0.41%
2022/01/14	0	0.00	1	190.50	191.50	-1	245	-0.41%
2022/01/13	10	193.65	0	0.00	193.00	10	246	4.06%
2022/01/12	0.1	196.50	0	0.00	195.00	0.1	247	0.02%
2022/01/11	1	197.00	0	0.00	195.50	1	246	0.41%
2022/01/10	100	199.28	0	0.00	199.00	100	244	40.86%
2022/01/05	0	208.50	1	207.50	208.00	-1	247	-0.39%
2022/01/04	23	204.59	0	0.00	205.50	23	244	9.40%
2022/01/03	30	204.75	0	0.00	204.50	30	247	12.10%
2021/12/21	1	198.50	0	0.00	199.00	1	286	0.35%
2021/12/14	0	0.00	3	199.00	198.50	-3	294	-1.02%
2021/12/13	0	0.00	20	205.40	206.00	-20	292	-6.84%
2021/12/10	19	205.37	0	0.00	204.50	19	293	6.47%
2021/12/09	12	205.50	0	0.00	204.50	12	294	4.08%
2021/12/08	0	0.00	2	207.75	206.00	-2	296	-0.67%
2021/12/03	0	0.00	10	199.25	200.50	-10	295	-3.39%
2021/12/02	0	0.00	1	201.00	199.00	-1	314	-0.32%
2021/11/30	2	200.50	2	201.25	203.50	0	322	0.00%
2021/11/29	10	201.00	4	198.00	200.00	6	323	1.86%
2021/11/24	1	205.50	0	0.00	205.50	1	328	0.30%
2021/11/23	15	210.73	0	0.00	204.50	15	326	4.60%
2021/11/19	2	202.50	0	0.00	202.50	2	317	0.63%
2021/11/18	5	206.00	0	0.00	204.00	5	319	1.56%
2021/11/16	0	0.00	5	207.00	202.50	-5	327	-1.53%
2021/11/12	12	198.54	14	195.46	196.00	-2	330	-0.61%
2021/11/11	15	196.97	10	197.00	195.00	5	340	1.47%
2021/11/10	10	200.30	0	0.00	198.00	10	358	2.79%
2021/11/09	5	199.00	14	202.21	203.50	-9	368	-2.44%
2021/11/08	22	194.68	15	194.90	193.50	7	379	1.84%
2021/11/05	6	193.33	3	194.00	194.00	3	395	0.76%
2021/11/04	2	194.00	4	193.75	193.00	-2	420	-0.48%
2021/11/01	0	0.00	1	191.50	189.50	-1	477	-0.21%
2021/10/28	0	0.00	1	192.50	192.50	-1	500	-0.20%
2021/10/27	8	193.31	0	0.00	192.00	8	509	1.57%
2021/10/25	0.2	189.00	0	0.00	188.50	0.2	563	0.04%
2021/10/22	1	188.50	0	0.00	188.50	1	593	0.17%
2021/10/21	0.2	188.50	0	0.00	188.50	0.2	615	0.03%
2021/10/12	0	0.00	1	186.00	186.00	-1	717	-0.14%
2021/10/06	1	186.50	2	185.00	186.50	-1	736	-0.14%
2021/10/05	0	0.00	0.1	175.00	181.50	-0.1	737	-0.01%
2021/10/04	0	0.00	9	173.61	173.50	-9	738	-1.22%
2021/10/01	1.1	178.57	1	177.00	177.00	0.1	741	0.01%
2021/09/29	0	0.00	2	183.50	184.00	-2	780	-0.26%
2021/09/28	2	184.04	0	0.00	182.00	2	788	0.26%
2021/09/27	1	190.04	1	190.00	189.50	0	783	0.01%
2021/09/24	0	195.00	0	0.00	197.00	0	782	0.00%
2021/09/22	1	194.00	0	0.00	190.50	1	787	0.13%
2021/09/16	1	197.50	0	0.00	197.50	1	788	0.13%
2021/09/15	0.1	197.62	0	0.00	196.50	0.1	789	0.02%
2021/09/14	0	0.00	1.1	201.58	201.50	-1.1	789	-0.14%
2021/09/13	1	206.00	6	204.75	203.00	-5	796	-0.63%
2021/09/10	0	0.00	1	212.50	211.00	-1	812	-0.12%
2021/09/09	2	211.00	1	211.00	214.00	1	820	0.12%
2021/09/08	0	0.00	3	205.33	211.00	-3	845	-0.35%
2021/09/07	5	208.19	41.1	206.90	205.50	-36	841	-4.28%
2021/09/03	1	225.50	0	0.00	223.50	1	818	0.12%
2021/09/02	0	0.00	1	228.55	230.00	-1	814	-0.13%
2021/08/31	12	226.83	11	230.00	232.50	1	811	0.12%
2021/08/30	1	225.00	0	0.00	225.00	1	819	0.12%
2021/08/27	0.1	224.00	0	0.00	223.50	0.1	819	0.01%
2021/08/26	10	226.00	24	224.83	224.50	-14	819	-1.71%
2021/08/25	1	230.00	2	229.25	228.50	-1	817	-0.12%
2021/08/24	3	227.67	5	224.80	224.50	-2	812	-0.25%
2021/08/23	1	224.00	12	224.08	224.00	-11	810	-1.36%
2021/08/20	0.1	225.00	1.1	224.38	222.00	-1	804	-0.12%
2021/08/19	0	0.00	5	223.70	222.00	-5	798	-0.63%
2021/08/18	8	225.81	1	226.00	227.00	7	791	0.88%
2021/08/17	1	224.50	0	0.00	223.00	1	785	0.13%
2021/08/16	0	0.00	2	228.50	232.00	-2	774	-0.26%
2021/08/13	1.1	223.00	24	219.46	223.00	-22.9	755	-3.03%
2021/08/12	1	228.00	2	229.50	228.00	-1	738	-0.14%
2021/08/11	11	233.82	3	232.00	234.00	8	720	1.11%
2021/08/10	0	0.00	19.1	229.63	240.50	-19.1	704	-2.71%
2021/08/06	3	244.83	4.1	245.78	244.00	-1.1	669	-0.16%
2021/08/05	2	235.00	1	240.50	236.00	1	653	0.15%
2021/08/04	21	240.50	1	243.00	244.00	20	650	3.08%
2021/08/03	26	240.33	0.1	241.00	240.00	25.9	646	4.01%
2021/08/02	6	238.33	6	238.50	242.50	0	637	0.00%
2021/07/30	1	232.50	10.3	240.99	240.00	-9.3	635	-1.46%
2021/07/29	1	230.00	20	236.10	230.00	-19	613	-3.10%
2021/07/28	20	230.50	22	227.66	236.00	-2	593	-0.34%
2021/07/27	0	0.00	11.1	234.01	235.50	-11.1	571	-1.93%
2021/07/26	12	229.42	5	227.00	230.00	7	558	1.25%
2021/07/23	53.1	222.50	15.1	226.50	228.00	38	541	7.02%
2021/07/22	10	218.00	50	209.46	218.00	-40	512	-7.80%
2021/07/16	0	0.00	19	205.61	206.00	-19	492	-3.86%
2021/07/14	11	209.27	10	215.00	207.00	1	495	0.20%
2021/07/09	0	0.00	2	206.25	206.50	-2	470	-0.43%
2021/07/07	1	212.00	6	209.92	208.00	-5	475	-1.06%
2021/07/06	0	0.00	6.2	206.84	203.50	-6.2	471	-1.31%
2021/07/05	22	200.89	6.3	200.40	201.00	15.7	447	3.51%
2021/07/02	0	0.00	0.2	190.50	193.00	-0.2	443	-0.05%
2021/07/01	3	191.50	2	190.50	189.50	1	468	0.21%
2021/06/30	0	0.00	2	187.50	190.50	-2	467	-0.43%
2021/06/29	0	0.00	3	186.33	185.50	-3	468	-0.64%
2021/06/25	1	189.50	3	189.17	187.50	-2	467	-0.43%
2021/06/23	3	189.00	0	0.00	189.00	3	464	0.65%
2021/06/22	5	189.10	0	0.00	187.00	5	462	1.08%
2021/06/21	0	0.00	3	186.17	190.50	-3	456	-0.66%
2021/06/18	1	183.00	10.2	187.65	183.00	-9.2	438	-2.09%
2021/06/17	25	185.12	15.1	185.22	185.50	9.9	434	2.28%
2021/06/11	0	0.00	1	178.50	179.00	-1	422	-0.24%
2021/06/08	1	180.50	0	0.00	178.00	1	427	0.23%
2021/06/07	0	0.00	5	179.50	179.50	-5	430	-1.16%
2021/06/04	5	168.00	10	169.10	169.00	-5	419	-1.19%
2021/06/03	0	0.00	0	170.00	170.00	0	420	0.00%
2021/06/02	5	170.00	0	0.00	170.50	5	422	1.18%
2021/06/01	5	170.00	0	0.00	172.00	5	421	1.19%
2021/05/31	5	171.00	10	170.30	170.00	-5	422	-1.18%
2021/05/27	0	0.00	1	170.50	170.50	-1	427	-0.23%
2021/05/26	3	167.00	0	0.00	167.00	3	430	0.70%
2021/05/25	4	166.38	0	0.00	166.00	4	431	0.93%
2021/05/20	1	160.50	0	0.00	160.00	1	435	0.23%
2021/05/17	2	154.25	2	161.75	154.00	0	433	0.00%
2021/05/14	0	0.00	2	165.75	164.50	-2	428	-0.47%
2021/05/13	2	167.50	0	0.00	164.00	2	425	0.47%
2021/05/12	11	168.59	0	0.00	170.00	11	418	2.63%
2021/05/11	1	176.50	0	0.00	176.50	1	406	0.25%
2021/05/10	0	180.00	0.1	180.50	181.50	-0.1	401	-0.02%
2021/05/07	1.1	177.61	2.1	181.61	180.50	-1	397	-0.25%
2021/05/06	26	179.23	0	0.00	175.00	26	390	6.66%
2021/05/05	10	174.50	6	174.58	174.50	4	384	1.04%
2021/05/04	2	170.00	2	172.25	171.00	0	384	0.00%
2021/05/03	10	178.75	0	0.00	174.50	10	379	2.63%
2021/04/29	5	180.00	9	180.78	179.50	-4	371	-1.08%
2021/04/28	0	0.00	66	181.27	183.00	-66	365	-18.04%
2021/04/27	5	180.00	8	179.50	179.50	-3	363	-0.83%
2021/04/26	6	183.17	0	0.00	182.50	6	360	1.66%
2021/04/23	15	180.83	0	0.00	181.00	15	357	4.19%
2021/04/22	0	0.00	20	180.75	177.00	-20	362	-5.52%
2021/04/21	11	181.77	8	184.06	180.50	3	354	0.85%
2021/04/16	3	177.50	0	0.00	177.00	3	353	0.85%
2021/04/15	1	179.00	0	0.00	177.50	1	355	0.28%
2021/04/14	2	178.75	0	0.00	178.50	2	359	0.56%
2021/04/13	10	182.20	1.1	179.36	179.00	8.9	356	2.49%
2021/04/12	18.1	181.26	2	182.00	183.50	16.1	354	4.55%
2021/04/09	6	177.50	1	178.50	178.50	5	348	1.43%
2021/04/08	4	180.88	7	180.50	180.00	-3	343	-0.87%
2021/04/07	6	181.25	6.1	179.47	182.00	-0.1	336	-0.04%
2021/04/06	8	174.31	0	0.00	172.00	8	308	2.59%
2021/03/24	1	170.00	0	0.00	170.00	1	299	0.33%
2021/03/22	0	0.00	1	173.50	173.00	-1	300	-0.33%
2021/03/19	0	0.00	7	171.57	173.00	-7	299	-2.34%
2021/03/18	0	0.00	3	169.17	169.00	-3	295	-1.01%
2021/03/17	10	169.30	1	169.50	169.00	9	298	3.01%
2021/03/16	5	167.00	0	0.00	167.00	5	296	1.69%
2021/03/15	5	166.00	0	0.00	168.00	5	299	1.67%
2021/03/12	0	0.00	10	165.00	165.50	-10	300	-3.33%
2021/03/11	9	164.11	1	163.00	166.00	8	305	2.62%
2021/03/10	1	160.50	0	0.00	160.50	1	312	0.32%
2021/03/09	0	0.00	4	162.50	161.50	-4	316	-1.27%
2021/03/08	0	0.00	10	163.50	163.50	-10	335	-2.98%
2021/03/05	1	164.00	0	0.00	165.00	1	337	0.30%
2021/03/03	2	165.50	0	0.00	164.00	2	337	0.59%
2021/03/02	1	166.00	0	0.00	166.00	1	337	0.30%
2021/02/23	0	0.00	10	165.70	166.00	-10	347	-2.88%
2021/02/19	0	0.00	10	164.60	166.00	-10	346	-2.88%
2021/02/18	0	0.00	10	164.10	165.50	-10	350	-2.85%
2021/02/17	1	163.00	0	0.00	163.50	1	351	0.28%
2021/02/05	0	0.00	9	162.94	163.50	-9	350	-2.57%
2021/02/04	0	0.00	10	163.30	163.00	-10	351	-2.85%
2021/02/02	2	164.50	15	164.63	165.50	-13	364	-3.56%
2021/02/01	5	162.50	0	0.00	164.50	5	369	1.35%
2021/01/26	1	166.00	20	167.13	167.00	-19	365	-5.20%
2021/01/22	20	162.63	0	0.00	164.50	20	356	5.61%
2021/01/20	0	0.00	2	160.50	159.50	-2	355	-0.56%
2021/01/19	1	163.00	0	0.00	162.00	1	351	0.28%
2021/01/18	45	164.00	0	0.00	163.50	45	350	12.86%
2021/01/15	0	0.00	1	167.50	166.00	-1	343	-0.29%
2021/01/12	2	174.50	0	0.00	172.50	2	343	0.58%
2021/01/11	10	171.00	3	172.00	172.00	7	333	2.10%
2021/01/08	0	0.00	1	168.50	169.50	-1	327	-0.31%
2021/01/06	4	169.88	6	168.42	168.50	-2	319	-0.63%
2021/01/05	1	172.00	4	171.75	172.00	-3	316	-0.95%
2021/01/04	14	170.50	0	0.00	170.50	14	313	4.46%
2020/12/31	0	0.00	10	166.55	166.00	-10	318	-3.14%
2020/12/24	1	164.50	0	0.00	164.50	1	326	0.31%
2020/12/23	1	165.00	0	0.00	165.00	1	328	0.30%
2020/12/16	0	0.00	2	167.50	167.00	-2	362	-0.55%
2020/12/15	47	166.52	2	171.00	166.50	45	360	12.50%
2020/12/11	2	166.00	10	167.60	166.50	-8	354	-2.26%
2020/12/09	6	171.17	0	0.00	173.50	6	347	1.73%
2020/12/08	0	0.00	24	169.25	169.00	-24	343	-6.99%
2020/12/07	2	173.00	2	172.75	172.00	0	347	0.00%
2020/12/04	2	175.25	26	174.04	174.50	-24	351	-6.83%
2020/12/03	1	173.50	0	0.00	170.50	1	344	0.29%
2020/12/02	11	172.73	12	172.42	172.50	-1	345	-0.29%
2020/12/01	16	165.09	0	163.50	167.00	16	333	4.79%
2020/11/30	0	0.00	14	163.32	163.00	-14	336	-4.17%
2020/11/24	0	0.00	1	164.00	164.50	-1	358	-0.28%
2020/11/23	0	0.00	6	165.75	165.50	-6	360	-1.66%
2020/11/20	0	0.00	1	165.50	166.50	-1	356	-0.28%
2020/11/19	15	163.00	2	161.50	163.00	13	354	3.66%
2020/11/18	1	160.50	0	0.00	160.50	1	356	0.28%
2020/11/17	0	0.00	1	161.50	161.50	-1	363	-0.28%
2020/11/11	1	158.50	0	0.00	158.50	1	388	0.26%
2020/11/10	122	155.45	1.1	155.00	155.00	120.9	382	31.62%	大買/鉅額交易
2020/11/09	5	153.10	0	0.00	154.00	5	379	1.32%
2020/11/06	1	151.00	21	150.12	150.50	-20	383	-5.22%
2020/11/05	2	150.75	0	0.00	151.00	2	384	0.52%
2020/11/04	0	0.00	2	148.75	149.00	-2	387	-0.52%
2020/10/30	1	149.50	0	0.00	149.50	1	421	0.24%
2020/10/29	0	0.00	0	151.50	150.00	0	422	-0.01%
2020/10/27	5	154.00	0	0.00	153.00	5	425	1.18%
2020/10/23	36	152.93	0	0.00	153.50	36	432	8.32%
2020/10/22	50	152.50	0	0.00	153.00	50	437	11.42%
2020/10/21	0	0.00	2	154.50	153.50	-2	438	-0.46%
2020/10/20	1	152.00	0	0.00	151.50	1	446	0.22%
2020/10/19	10	152.00	0	0.00	152.00	10	449	2.22%
2020/10/16	2	152.00	0.1	151.50	151.50	1.9	456	0.42%
2020/10/15	5	150.50	0	0.00	150.50	5	470	1.06%
2020/10/14	2	150.50	0	0.00	151.00	2	483	0.41%
2020/10/13	1	151.00	0	0.00	150.00	1	507	0.20%
2020/10/08	2	151.00	5.3	150.31	150.00	-3.3	531	-0.62%
2020/10/07	0	0.00	0.1	153.50	153.00	-0.1	530	-0.02%
2020/09/29	70	157.77	0	0.00	157.00	70	599	11.67%
2020/09/28	0	0.00	1	156.50	156.00	-1	628	-0.16%
2020/09/25	1	158.00	0	0.00	155.50	1	642	0.16%
2020/09/17	1	154.50	1	154.00	154.00	0	639	0.00%
2020/09/11	0	0.00	1	155.50	154.50	-1	644	-0.16%
2020/09/10	1	153.50	1	150.50	155.00	0	644	0.00%
2020/09/08	0	0.00	1	152.50	152.00	-1	631	-0.16%
2020/09/07	2	155.50	0	0.00	153.50	2	636	0.31%
2020/09/04	0	0.00	2	150.50	158.00	-2	650	-0.31%
2020/09/02	1	154.00	1	154.50	153.50	0	675	0.00%
2020/09/01	2	154.75	0	0.00	153.50	2	718	0.28%
2020/08/28	0	0.00	1	163.00	161.00	-1	744	-0.13%
2020/08/27	1	159.00	44	161.06	163.00	-43	753	-5.71%
2020/08/26	1	158.50	0	0.00	158.00	1	761	0.13%
2020/08/24	0	0.00	27	159.61	158.50	-27	809	-3.34%
2020/08/21	0	0.00	123	160.38	160.00	-123	823	-14.94%	大賣/鉅額交易
2020/08/20	16	167.75	0	0.00	168.00	16	825	1.94%
2020/08/19	104	173.28	0	0.00	173.00	104	818	12.70%	大買/鉅額交易
2020/08/18	45	174.23	0	0.00	174.50	45	822	5.47%
2020/08/17	2	175.50	0	0.00	175.50	2	831	0.24%
2020/08/14	0	0.00	1	175.50	175.00	-1	834	-0.12%
2020/08/12	2	173.00	0	0.00	173.00	2	849	0.24%
2020/08/11	0	0.00	1	177.00	176.00	-1	848	-0.12%
2020/08/07	31	178.31	0	0.00	179.50	31	879	3.52%
2020/08/06	5	179.90	1	180.50	179.50	4	935	0.43%
2020/08/05	0	0.00	30	181.35	181.00	-30	937	-3.20%
2020/07/21	3	183.50	0	0.00	183.00	3	1,019	0.29%
2020/07/17	1	188.00	0	0.00	187.00	1	1,009	0.10%
2020/07/16	2	190.75	0	0.00	189.50	2	1,020	0.20%
2020/07/13	0	0.00	3	186.33	186.50	-3	1,038	-0.29%
2020/07/10	2	185.50	0	0.00	186.00	2	1,057	0.19%
2020/07/08	111	188.40	3	188.33	189.00	108	1,029	10.49%	大買/鉅額交易
2020/07/07	137	185.15	14	183.71	187.00	123	1,017	12.08%	大買/鉅額交易
2020/07/03	0.1	182.50	19	182.00	182.00	-18.9	1,000	-1.89%
2020/07/01	25	179.16	0	0.00	179.50	25	1,037	2.41%
2020/06/24	0	0.00	1	180.00	180.50	-1	1,125	-0.09%
2020/06/18	30	180.28	10	179.65	180.50	20	1,180	1.69%
2020/06/17	0	0.00	1	179.00	179.00	-1	1,186	-0.08%
2020/06/15	0	0.00	1	177.00	176.00	-1	1,257	-0.08%
2020/06/12	2	176.00	0	0.00	178.00	2	1,273	0.16%
2020/06/11	2	177.50	0	0.00	176.00	2	1,283	0.16%
2020/06/09	0	0.00	152	179.65	181.00	-152	1,319	-11.52%	大賣/鉅額交易
2020/06/08	5	184.30	2	182.00	182.00	3	1,321	0.23%
2020/06/05	1	189.00	30	189.17	189.50	-29	1,285	-2.26%
2020/06/01	3	191.50	11	192.23	189.50	-8	1,284	-0.62%
2020/05/29	0	0.00	2	189.00	191.00	-2	1,276	-0.16%
2020/05/28	0	0.00	37	187.27	186.50	-37	1,254	-2.95%
2020/05/26	1	186.00	0	0.00	187.00	1	1,269	0.08%
2020/05/22	30	186.55	0	0.00	183.50	30	1,277	2.35%
2020/05/21	2	187.50	0	0.00	187.50	2	1,276	0.16%
2020/05/15	0	0.00	1	186.00	184.00	-1	1,308	-0.08%
2020/05/14	1.1	187.86	18	187.78	186.00	-16.9	1,309	-1.29%
2020/05/13	24	189.25	4	187.88	190.50	20	1,321	1.51%
2020/05/11	0	182.50	4	181.75	182.50	-4	1,287	-0.31%
2020/05/08	1	180.00	1	181.50	178.50	0	1,294	0.00%
2020/05/07	1	183.50	0	0.00	182.50	1	1,316	0.08%
2020/05/06	0	0.00	1	184.50	184.50	-1	1,328	-0.08%
2020/05/05	0	0.00	1	184.00	184.00	-1	1,345	-0.07%
2020/04/30	1	184.00	2	186.00	187.00	-1	1,402	-0.07%
2020/04/29	1	180.50	0	0.00	181.00	1	1,407	0.07%
2020/04/23	0	0.00	2	175.00	174.50	-2	1,434	-0.14%
2020/04/22	0	0.00	0.4	175.50	175.00	-0.4	1,440	-0.03%
2020/04/20	0	0.00	3	180.33	181.00	-3	1,466	-0.20%
2020/04/17	0	0.00	1	175.00	175.50	-1	1,467	-0.07%
2020/04/16	41	176.21	10	177.65	174.50	31	1,451	2.14%
2020/04/15	4	173.00	7	175.29	174.50	-3	1,458	-0.21%
2020/04/13	10	166.90	2	165.00	166.00	8	1,495	0.53%
2020/04/09	0	0.00	3	167.17	167.50	-3	1,541	-0.19%
2020/04/08	0	0.00	1	168.50	167.50	-1	1,558	-0.06%
2020/04/07	3	167.50	4	168.00	168.50	-1	1,565	-0.06%
2020/04/06	1	154.50	3	161.83	162.00	-2	1,556	-0.13%
2020/04/01	12	153.17	1	156.00	154.50	11	1,636	0.67%
2020/03/31	2	150.00	7	153.86	154.00	-5	1,638	-0.31%
2020/03/27	14	152.21	18	149.39	146.50	-4	1,616	-0.25%
2020/03/26	3	149.67	0	0.00	150.00	3	1,621	0.19%
2020/03/25	3	152.33	0	0.00	149.00	3	1,617	0.19%
2020/03/24	0	0.00	4	145.00	145.00	-4	1,618	-0.25%
2020/03/20	3	140.33	3	140.67	137.50	0	1,630	0.00%
2020/03/19	6	129.50	0	0.00	128.50	6	1,604	0.37%
2020/03/18	9	148.39	78	139.11	139.00	-69	1,577	-4.37%
2020/03/17	52	149.38	0	0.00	148.50	52	1,566	3.32%
2020/03/13	12	148.75	7	156.14	158.50	5	1,537	0.33%
2020/03/12	3	158.83	0	0.00	157.00	3	1,522	0.20%
2020/03/10	11	172.00	12	172.21	178.00	-1	1,615	-0.06%
2020/03/09	9	175.78	179	175.18	175.00	-170	1,627	-10.45%	大賣/鉅額交易
2020/03/06	3	187.00	129	185.64	185.00	-126	1,605	-7.85%	大賣/鉅額交易
2020/03/05	0	0.00	2	189.50	191.00	-2	1,612	-0.12%
2020/03/04	7	186.29	0	0.00	186.00	7	1,635	0.43%
2020/03/03	1	187.50	0	0.00	187.50	1	1,654	0.06%
2020/03/02	3	183.83	0	0.00	182.50	3	1,651	0.18%
2020/02/27	0	0.00	7	181.72	182.00	-7	1,644	-0.43%
2020/02/26	2	187.00	0.1	187.00	187.00	1.9	1,638	0.12%
2020/02/25	0	0.00	7	194.50	193.00	-7	1,652	-0.42%
2020/02/24	1	194.00	6	193.67	194.00	-5	1,689	-0.30%
2020/02/21	10	198.00	0	0.00	198.00	10	1,694	0.59%
2020/02/20	1	196.00	2	195.50	196.50	-1	1,703	-0.06%
2020/02/19	0	0.00	5	192.00	192.00	-5	1,732	-0.29%
2020/02/18	8	197.81	41	193.83	192.50	-33	1,726	-1.91%
2020/02/17	20	197.35	0	0.00	201.00	20	1,709	1.17%
2020/02/14	1	196.50	5	200.50	200.50	-4	1,708	-0.23%
2020/02/13	0	0.00	4	196.25	193.00	-4	1,685	-0.24%
2020/02/12	3	197.50	24	195.25	197.00	-21	1,697	-1.24%
2020/02/11	10	196.50	3	196.17	197.00	7	1,689	0.41%
2020/02/10	3	192.00	0	0.00	190.50	3	1,710	0.18%
2020/02/07	0	0.00	7	192.79	191.00	-7	1,687	-0.41%
2020/02/06	18	190.58	27	191.30	192.00	-9	1,684	-0.53%
2020/02/05	23	190.89	9	186.67	190.50	14	1,672	0.84%
2020/02/04	4	176.50	0	0.00	179.50	4	1,613	0.25%
2020/02/03	15	167.63	0	0.00	170.00	15	1,602	0.94%
2020/01/31	3	175.00	0	0.00	176.00	3	1,580	0.19%
2020/01/30	0	0.00	10	176.85	175.00	-10	1,575	-0.63%
2020/01/20	0	0.00	1	190.00	191.50	-1	1,558	-0.06%
2020/01/17	2	185.50	0	0.00	185.00	2	1,542	0.13%
2020/01/15	3	184.00	3	186.83	185.00	0	1,529	0.00%
2020/01/14	0	0.00	11	180.14	178.50	-11	1,473	-0.75%
2020/01/09	2.1	178.62	0	0.00	177.00	2.1	1,473	0.14%
2020/01/08	60	175.17	5.1	170.18	175.00	54.9	1,465	3.74%
2020/01/07	82	173.45	5	176.10	170.00	77	1,446	5.32%
2020/01/06	2	176.25	0	0.00	179.50	2	1,404	0.14%
2020/01/02	0	0.00	0.4	175.50	176.00	-0.4	1,371	-0.03%
2019/12/31	2	173.00	14	172.14	173.00	-12	1,357	-0.88%
2019/12/30	2	177.50	0	0.00	176.50	2	1,336	0.15%
2019/12/27	15	178.63	5	179.30	177.00	10	1,330	0.75%
2019/12/26	1	166.00	6	165.17	167.50	-5	1,238	-0.40%
2019/12/25	0	0.00	1.8	163.32	163.50	-1.8	1,208	-0.15%
2019/12/24	40	161.35	0	0.00	162.00	40	1,206	3.32%
2019/12/23	5	161.70	0	0.00	160.00	5	1,198	0.42%
2019/12/17	25	159.46	25	157.00	155.50	0	1,258	0.00%
2019/12/13	1	154.00	0	0.00	154.00	1	1,295	0.08%
2019/12/12	1	156.50	5	158.00	156.00	-4	1,365	-0.29%
2019/12/09	0	0.00	2	158.00	157.50	-2	1,525	-0.13%
2019/12/06	104	155.28	8	155.25	154.50	96	1,510	6.36%	大買/
2019/12/05	2	159.50	16	159.13	161.50	-14	1,425	-0.98%
2019/12/04	25	157.34	1	157.50	158.00	24	1,391	1.73%
2019/12/03	0	0.00	0.1	153.00	153.50	-0.1	1,372	-0.01%
2019/12/02	0	0.00	5	150.00	152.00	-5	1,377	-0.36%
2019/11/29	0	0.00	2	154.50	151.50	-2	1,378	-0.15%
2019/11/27	0	0.00	0	154.00	154.50	0	1,316	0.00%
2019/11/26	0	0.00	1	153.50	153.00	-1	1,312	-0.08%
2019/11/22	0	0.00	2	154.00	153.50	-2	1,307	-0.15%
2019/11/21	1	153.00	12	150.46	153.50	-11	1,281	-0.86%
2019/11/20	0	0.00	6	150.33	147.50	-6	1,265	-0.47%
2019/11/18	1	149.50	68	148.20	150.50	-67	1,298	-5.16%
2019/11/13	1	148.50	3	147.83	147.50	-2	1,268	-0.16%
2019/11/12	0	0.00	10	147.00	148.00	-10	1,260	-0.79%
2019/11/11	1	145.00	5	147.10	146.00	-4	1,251	-0.32%
2019/11/08	11	146.00	1	146.00	146.00	10	1,231	0.81%
2019/11/07	11	145.09	6	146.00	146.00	5	1,221	0.41%
2019/11/06	14	140.50	54	140.11	140.00	-40	1,184	-3.38%
2019/11/05	57	141.76	7	140.14	142.50	50	1,181	4.23%
2019/11/04	2	137.00	0	0.00	137.00	2	1,180	0.17%
2019/11/01	0.1	134.00	0	0.00	134.00	0.1	1,177	0.01%
2019/10/31	2	135.00	0	0.00	133.50	2	1,177	0.17%
2019/10/29	24	132.31	3	132.00	132.50	21	1,168	1.80%
2019/10/23	11	137.05	0	137.00	137.00	11	1,205	0.91%
2019/10/22	1	137.00	0	0.00	137.00	1	1,250	0.08%
2019/10/18	5	139.00	0	0.00	139.00	5	1,249	0.40%
2019/10/17	0.1	138.00	0	0.00	138.00	0.1	1,240	0.00%
2019/10/16	2	136.50	90	136.56	135.00	-88	1,228	-7.17%
2019/10/15	2	135.50	2	135.50	136.00	0	1,216	0.00%
2019/10/09	4	136.00	28	135.95	135.50	-24	1,202	-2.00%
2019/10/07	1	139.00	0	0.00	140.50	1	1,194	0.08%
2019/10/03	0	0.00	40	138.50	139.50	-40	1,177	-3.40%
2019/10/01	15	144.50	1	144.00	144.50	14	1,150	1.22%
2019/09/27	20	142.50	1	143.50	143.00	19	1,144	1.66%
2019/09/26	14	146.00	14	147.50	147.00	0	1,128	0.00%
2019/09/25	1	144.50	2	143.00	144.50	-1	1,107	-0.09%
2019/09/24	56	151.51	52	151.44	143.00	4	1,093	0.37%
2019/09/23	24	148.54	2	147.75	148.50	22	1,025	2.14%
2019/09/20	13	146.00	0	0.00	148.50	13	1,003	1.30%
2019/09/19	24	146.65	1	146.00	146.50	23	979	2.35%
2019/09/18	1	143.50	21	146.50	146.50	-20	955	-2.09%
2019/09/17	61	150.97	61	146.84	146.50	0	914	0.00%
2019/09/16	80	148.55	1	143.00	147.00	79	835	9.45%
2019/09/12	8	139.50	0	0.00	141.00	8	709	1.13%
2019/09/04	0	0.00	1	132.00	134.00	-1	610	-0.16%
2019/09/03	0	132.00	0	0.00	133.00	0	600	0.00%
2019/09/02	0	128.00	0	0.00	128.00	0	578	0.00%
2019/08/30	5	127.50	0	0.00	127.00	5	576	0.87%
2019/08/28	0	0.00	1	130.00	128.00	-1	570	-0.18%
2019/08/26	0	0.00	1	125.00	125.00	-1	548	-0.18%
2019/08/23	160	126.97	3	126.50	126.50	157	540	29.06%	大買/鉅額交易
2019/08/22	2	122.25	46	122.62	124.00	-44	510	-8.62%
2019/08/21	46	129.01	33	129.48	129.00	13	474	2.74%
2019/08/20	0	0.00	1	129.50	129.00	-1	444	-0.22%
2019/08/19	1	128.50	0	0.00	129.00	1	427	0.23%
2019/08/16	1	127.50	0	0.00	127.50	1	418	0.24%
2019/08/15	0	0.00	0	128.50	127.50	0	413	-0.01%
2019/08/14	0	0.00	5	128.50	127.00	-5	409	-1.22%
2019/08/13	2	127.75	0	0.00	127.00	2	404	0.49%
2019/08/12	15	129.10	1	129.50	129.00	14	402	3.48%
2019/08/08	5	130.50	0	0.00	130.50	5	397	1.26%
2019/08/07	2	130.50	4.1	129.50	129.50	-2.1	393	-0.54%
2019/08/06	13	129.69	0	0.00	130.50	13	385	3.37%
2019/08/01	0	0.00	6	126.17	127.00	-6	368	-1.63%
2019/07/31	0	0.00	5	126.50	126.50	-5	371	-1.35%
2019/07/30	4	127.00	0	0.00	126.50	4	385	1.04%
2019/07/29	0	0.00	1	130.50	131.00	-1	386	-0.26%
2019/07/26	5	128.50	4	128.50	128.00	1	407	0.25%
2019/07/25	32	129.00	10	129.35	129.00	22	396	5.54%
2019/07/24	0	0.00	8	127.50	128.50	-8	375	-2.13%
2019/07/23	5	123.50	0	0.00	124.00	5	334	1.49%
2019/07/19	10	120.50	0	0.00	120.50	10	321	3.11%
2019/07/18	5	121.00	4	121.50	120.00	1	320	0.31%
2019/07/17	0	0.00	10	123.50	122.00	-10	320	-3.12%
2019/07/15	10	122.00	0	0.00	121.50	10	319	3.13%
2019/07/12	5	122.00	7	123.00	122.00	-2	329	-0.61%
2019/07/11	15	122.00	0	0.00	123.00	15	330	4.54%
2019/07/08	0	0.00	6	117.58	117.50	-6	324	-1.85%
2019/07/05	2	118.50	0	0.00	119.00	2	327	0.61%
2019/07/01	0	0.00	2	119.00	119.00	-2	360	-0.55%
2019/06/28	1	116.50	0	0.00	117.00	1	362	0.28%
2019/06/03	0	0.00	2	116.00	115.50	-2	550	-0.36%
2019/05/20	0	0.00	3	112.00	112.00	-3	606	-0.49%
2019/05/14	5.1	111.05	0	0.00	114.00	5.1	691	0.73%
2019/05/10	1.1	113.06	0	0.00	113.00	1.1	690	0.15%
2019/05/09	1	113.00	0	0.00	112.50	1	688	0.15%
2019/05/08	17	117.00	0	0.00	117.50	17	682	2.49%
2019/05/07	0	0.00	1	119.00	119.00	-1	687	-0.15%
2019/05/06	1	123.00	1	122.00	120.50	0	673	0.00%
2019/05/03	0	0.00	2	124.25	124.00	-2	659	-0.30%
2019/04/23	3	118.33	0	0.00	118.50	3	629	0.48%
2019/04/19	0	0.00	2	119.00	119.00	-2	627	-0.32%
2019/04/18	1	118.50	5	118.50	117.00	-4	623	-0.64%
2019/04/17	2	123.00	20.1	121.00	120.50	-18.1	614	-2.94%
2019/04/10	0	0.00	41	122.90	123.50	-41	615	-6.66%
2019/04/09	9	121.50	0	0.00	121.50	9	612	1.47%
2019/04/08	1	121.50	51	122.24	122.00	-50	607	-8.23%
2019/04/03	1	125.50	9	126.33	126.00	-8	591	-1.35%
2019/04/01	0.1	126.00	65	127.23	127.00	-64.9	581	-11.16%
2019/03/29	21	129.64	51	127.95	125.50	-30	569	-5.27%
2019/03/28	21	127.00	0	0.00	126.50	21	554	3.79%
2019/03/27	16	125.63	1	127.00	125.50	15	544	2.75%
2019/03/25	8	120.38	0	0.00	121.50	8	507	1.58%
2019/03/22	0	0.00	45	121.71	122.00	-45	498	-9.02%
2019/03/21	30	121.33	1	120.50	121.00	29	490	5.92%
2019/03/20	30	120.67	2	120.75	121.00	28	481	5.82%
2019/03/14	0	0.00	20	118.50	119.00	-20	463	-4.31%
2019/03/13	10	119.00	1	118.00	118.00	9	461	1.95%
2019/03/12	1	118.00	0	0.00	117.50	1	462	0.22%
2019/03/08	0	0.00	2	118.00	118.50	-2	470	-0.42%
2019/03/07	20	119.50	15	120.00	119.50	5	472	1.06%
2019/03/06	85	120.94	1	121.50	123.00	84	459	18.29%
2019/02/25	5	116.50	10	116.50	118.50	-5	440	-1.13%
2019/02/21	0	0.00	12	117.42	117.00	-12	438	-2.74%
2019/02/20	0.1	118.00	4	118.13	118.50	-3.9	433	-0.90%
2019/02/19	1	120.50	17	118.74	118.00	-16	428	-3.74%
2019/02/18	0	0.00	4	118.88	119.50	-4	418	-0.96%
2019/02/15	1	117.00	40	117.50	116.50	-39	412	-9.46%
2019/02/14	18	118.47	6	118.00	118.00	12	402	2.98%
2019/02/13	71	115.70	1	116.00	116.00	70	388	18.01%
2019/02/12	15	108.00	0	0.00	109.00	15	380	3.95%
2019/02/11	1	106.50	5	107.50	107.50	-4	378	-1.06%
2019/01/22	2	102.00	0	0.00	101.50	2	381	0.52%
2019/01/18	1	101.50	0	0.00	100.50	1	386	0.26%
2019/01/14	0	102.00	0	0.00	102.00	0	385	0.00%
2019/01/11	2	101.50	0	0.00	101.50	2	387	0.52%
2019/01/09	3	99.60	0	0.00	99.50	3	400	0.75%
2019/01/07	2	100.25	50	100.50	99.60	-48	402	-11.94%
2019/01/02	1	102.00	1	101.50	101.50	0	435	0.00%
2018/12/26	0	0.00	1	100.00	100.00	-1	470	-0.21%
2018/12/22	0	0.00	1	102.50	102.50	-1	474	-0.21%
2018/12/20	1	103.50	2	105.50	103.00	-1	477	-0.21%
2018/12/18	0	0.00	2	102.50	103.50	-2	461	-0.43%
2018/12/12	1	104.00	0	0.00	104.00	1	480	0.21%
2018/12/10	1	101.50	1	101.50	101.50	0	498	0.00%
2018/12/06	2	101.75	1	102.00	102.00	1	541	0.18%
2018/12/04	1	109.50	1	107.50	107.50	0	571	0.00%
2018/12/03	1	108.50	2	108.25	109.00	-1	609	-0.16%
2018/11/30	1	104.50	1	106.00	105.50	0	607	0.00%
2018/11/29	1	104.00	1	103.50	103.50	0	604	0.00%
2018/11/27	1	100.50	1	101.00	101.00	0	613	0.00%
2018/11/26	1	102.50	1	101.00	101.00	0	621	0.00%
2018/11/21	0	0.00	15	100.50	101.00	-15	739	-2.03%
2018/11/20	2	101.00	0	0.00	100.50	2	764	0.26%
2018/11/19	2	101.25	0	0.00	101.50	2	768	0.26%
2018/11/16	1	100.00	5	100.50	99.80	-4	771	-0.52%
2018/11/15	1	100.00	4	100.73	100.50	-3	777	-0.39%
2018/11/14	8	101.38	6	101.42	101.00	2	787	0.25%
2018/11/13	20	99.52	0	0.00	99.60	20	791	2.53%
2018/11/12	3	99.87	1	99.60	99.60	2	791	0.25%
2018/11/09	2	100.50	10	101.20	102.00	-8	792	-1.01%
2018/11/08	4	111.38	1	109.50	109.50	3	765	0.39%
2018/11/07	2	108.25	3	108.50	110.00	-1	771	-0.13%
2018/11/06	1	108.00	1	109.50	108.00	0	797	0.00%
2018/11/05	0	0.00	2	110.25	109.00	-2	810	-0.25%
2018/11/02	5	112.90	2	111.00	111.00	3	839	0.36%
2018/11/01	10	109.50	2	109.25	110.50	8	846	0.94%
2018/10/31	3	105.00	0	0.00	106.50	3	861	0.35%
2018/10/26	0	0.00	0.1	102.50	102.50	-0.1	880	-0.01%
2018/10/24	2	107.25	0	0.00	107.00	2	877	0.23%
2018/10/18	1	109.50	1	108.50	108.50	0	901	0.00%
2018/10/15	1	106.00	42	105.76	105.50	-41	905	-4.53%
2018/10/12	15	102.50	0	0.00	106.00	15	908	1.65%
2018/10/11	3	101.67	1	101.50	101.00	2	900	0.22%
2018/10/09	1	111.00	1	111.00	111.00	0	876	0.00%
2018/10/08	1	112.00	1	111.00	111.00	0	877	0.00%
2018/10/05	1	113.50	1	107.00	111.50	0	881	0.00%
2018/10/03	0	0.00	10	119.25	118.00	-10	859	-1.16%
2018/10/02	0	0.00	5	121.00	119.00	-5	864	-0.58%
2018/10/01	1.6	120.38	10	120.50	120.50	-8.4	892	-0.94%
2018/09/28	2	119.00	1	118.50	118.50	1	902	0.11%
2018/09/27	0	0.00	20	120.38	119.00	-20	906	-2.21%
2018/09/26	1	120.50	1	120.50	120.50	0	910	0.00%
2018/09/25	1	121.50	1	122.00	122.00	0	914	0.00%
2018/09/21	1	121.50	1	122.50	122.50	0	921	0.00%
2018/09/18	1	119.50	1	119.00	119.00	0	940	0.00%
2018/09/17	3	121.00	1	121.50	121.50	2	943	0.21%
2018/09/14	4	120.75	1	123.00	123.00	3	941	0.32%
2018/09/13	2	117.00	1	116.50	116.50	1	935	0.11%
2018/09/12	5	117.60	2	117.00	117.00	3	929	0.32%
2018/09/11	31	124.52	1	122.50	122.50	30	908	3.30%
2018/09/10	1	127.00	1	123.50	123.50	0	902	0.00%
2018/09/07	38	133.88	12	132.08	131.00	26	889	2.92%
2018/09/06	23	139.46	0	0.00	139.00	23	867	2.65%
2018/09/05	1	140.50	1	139.00	139.00	0	868	0.00%
2018/09/04	0	0.00	1	141.00	140.50	-1	877	-0.11%
2018/09/03	3	139.83	1	138.00	138.00	2	888	0.23%
2018/08/31	1	140.50	1	142.00	142.00	0	892	0.00%
2018/08/30	4	141.50	137	142.49	140.50	-133	935	-14.22%	大賣/鉅額交易
2018/08/29	117	149.82	1	150.50	150.50	116	907	12.78%	大買/鉅額交易
2018/08/28	22	147.02	20	147.40	148.00	2	888	0.23%
2018/08/27	4	144.25	7	144.07	146.50	-3	912	-0.33%
2018/08/23	3	141.67	1	140.50	140.50	2	972	0.21%
2018/08/22	1	142.00	1	141.50	141.50	0	986	0.00%
2018/08/21	2	142.50	9.3	141.07	143.00	-7.3	1,004	-0.73%
2018/08/20	0	0.00	3	140.67	140.00	-3	1,012	-0.30%
2018/08/15	5	141.70	1	141.50	141.50	4	1,070	0.37%
2018/08/14	9	142.56	1	144.00	144.00	8	1,086	0.74%
2018/08/13	5	144.20	2	143.75	142.00	3	1,112	0.27%
2018/08/10	9	149.94	1	148.00	148.00	8	1,110	0.72%
2018/08/09	5	151.40	5	151.60	151.00	0	1,134	0.00%
2018/08/08	20	150.28	1	150.50	150.00	19	1,167	1.63%
2018/08/07	2	148.00	6	147.67	148.00	-4	1,182	-0.34%
2018/08/06	0	0.00	1	146.00	146.00	-1	1,207	-0.08%
2018/08/02	1	144.00	1	146.00	144.00	0	1,267	0.00%
2018/07/30	2	141.00	6	142.08	140.00	-4	1,442	-0.28%
2018/07/26	3	140.50	0	0.00	140.50	3	1,503	0.20%
2018/07/24	2	137.75	101	137.55	139.50	-99	1,597	-6.20%	大賣/
2018/07/23	2	138.25	1	137.00	137.00	1	1,599	0.06%
2018/07/20	1	141.50	14	141.93	141.50	-13	1,602	-0.81%
2018/07/18	1	141.00	1	142.00	142.00	0	1,613	0.00%
2018/07/13	1	142.50	2	142.00	142.50	-1	1,623	-0.06%
2018/07/12	0	0.00	1	137.00	141.00	-1	1,622	-0.06%
2018/07/11	0	0.00	18	136.25	136.50	-18	1,634	-1.10%
2018/07/10	5	136.50	1	137.00	136.50	4	1,641	0.24%
2018/07/09	51	136.46	6	135.83	135.50	45	1,651	2.72%
2018/07/05	2	137.75	1	140.00	137.50	1	1,666	0.06%
2018/07/04	0	0.00	1	141.50	140.50	-1	1,679	-0.06%
2018/07/02	1	144.50	0	0.00	144.50	1	1,706	0.06%
2018/06/29	0	0.00	27	140.06	143.00	-27	1,711	-1.58%
2018/06/28	3	138.83	27	139.87	138.50	-24	1,715	-1.40%
2018/06/26	0.2	145.50	1	143.00	144.50	-0.8	1,704	-0.05%
2018/06/25	1	146.00	0	0.00	145.50	1	1,703	0.06%
2018/06/21	4	146.00	1	147.50	148.00	3	1,719	0.17%
2018/06/19	2	144.75	8	145.00	145.00	-6	1,745	-0.34%
2018/06/15	1	146.50	0	0.00	147.50	1	1,743	0.06%
2018/06/14	2	145.50	22	149.16	145.50	-20	1,745	-1.15%
2018/06/13	1	150.50	0	0.00	150.50	1	1,737	0.06%
2018/06/12	1	151.50	12	150.92	151.00	-11	1,742	-0.63%
2018/06/11	1	151.50	1	152.00	152.00	0	1,735	0.00%
2018/06/08	1	151.00	0	0.00	153.50	1	1,734	0.06%
2018/06/07	4	153.63	14	151.71	151.00	-10	1,769	-0.57%
2018/06/06	1	157.50	0	0.00	158.00	1	1,731	0.06%
2018/06/05	1	158.00	2	158.00	157.50	-1	1,726	-0.06%
2018/06/04	30	162.67	1	163.00	163.00	29	1,714	1.69%
2018/06/01	6	157.75	6.1	158.78	161.00	-0.1	1,698	-0.01%
2018/05/31	1	150.50	16	152.38	151.50	-15	1,631	-0.92%
2018/05/30	1	150.50	3	151.00	151.00	-2	1,618	-0.12%
2018/05/29	1	154.50	2	155.00	153.00	-1	1,608	-0.06%
2018/05/28	0	0.00	2	154.75	154.00	-2	1,585	-0.13%
2018/05/25	1	156.50	1	156.00	156.00	0	1,575	0.00%
2018/05/24	3	155.33	7	154.50	156.00	-4	1,564	-0.26%
2018/05/23	4	151.50	28	152.20	149.50	-24	1,533	-1.56%
2018/05/22	4	155.00	17	155.82	154.50	-13	1,512	-0.86%
2018/05/21	2	156.50	9	155.22	155.50	-7	1,507	-0.46%
2018/05/18	1	156.50	11	156.27	154.00	-10	1,481	-0.68%
2018/05/17	2	156.25	1	158.00	158.00	1	1,468	0.07%
2018/05/16	3	158.33	3	153.33	156.00	0	1,439	0.00%
2018/05/15	2	151.00	1	151.50	151.50	1	1,411	0.07%
2018/05/14	2	151.00	24	149.77	153.50	-22	1,418	-1.55%
2018/05/11	2	148.25	14	149.86	148.00	-12	1,385	-0.87%
2018/05/10	8	149.38	2	148.75	149.50	6	1,392	0.43%
2018/05/09	34	147.56	7	146.71	148.50	27	1,354	1.99%
2018/05/08	1	142.50	22	140.91	140.00	-21	1,279	-1.64%
2018/05/07	0	0.00	22	140.34	144.50	-22	1,219	-1.80%
2018/05/04	50	140.50	2	136.50	140.50	48	1,175	4.08%
2018/05/03	2	137.25	4	137.50	137.00	-2	1,130	-0.18%
2018/05/02	22	133.70	40	135.34	136.00	-18	1,101	-1.63%
2018/04/30	10	131.50	18	131.00	132.00	-8	1,039	-0.77%
2018/04/27	1	125.50	1	125.50	126.50	0	1,011	0.00%
2018/04/26	1	127.00	14	124.79	125.00	-13	1,010	-1.29%
2018/04/25	0	0.00	1	125.50	126.00	-1	1,005	-0.10%
2018/04/24	51	125.51	60	123.25	126.00	-9	1,002	-0.90%
2018/04/23	0	0.00	1	128.50	126.50	-1	992	-0.10%
2018/04/17	13	128.77	20	128.50	128.00	-7	1,007	-0.69%
2018/04/16	5.2	131.56	3	131.67	131.00	2.2	1,003	0.22%
2018/04/13	51	132.42	1	132.50	132.00	50	1,016	4.92%
2018/04/12	6	132.50	2	131.50	132.00	4	1,064	0.38%
2018/04/11	1	130.00	4	130.00	129.00	-3	1,040	-0.29%
2018/04/10	1	130.50	10	129.00	129.00	-9	1,032	-0.87%
2018/04/09	26	130.37	5	130.50	130.50	21	1,059	1.98%
2018/04/03	1	125.50	4	125.88	127.00	-3	1,035	-0.29%
2018/04/02	1	128.00	5	128.60	127.50	-4	1,034	-0.39%
2018/03/31	0	0.00	2	128.00	129.00	-2	1,030	-0.19%
2018/03/28	1	123.00	21	122.52	123.00	-20	1,036	-1.93%
2018/03/27	10	126.00	3	125.67	125.00	7	1,036	0.68%
2018/03/23	2	119.00	20	120.50	120.00	-18	1,027	-1.75%
2018/03/22	6	124.83	21.3	123.51	123.50	-15.3	1,016	-1.50%
2018/03/21	1	127.50	1	127.50	127.50	0	998	0.00%
2018/03/19	0	0.00	5	130.00	127.00	-5	1,002	-0.50%
2018/03/15	0	0.00	1	129.50	130.00	-1	1,006	-0.10%
2018/03/14	2	128.75	1	130.00	130.00	1	1,024	0.10%
2018/03/13	22	130.32	12	129.17	131.00	10	1,033	0.97%
2018/03/12	1	126.50	3	126.33	126.00	-2	1,014	-0.20%
2018/03/08	6	125.50	9	125.78	125.50	-3	1,059	-0.28%
2018/03/07	2	123.75	10	124.40	124.50	-8	1,053	-0.76%
2018/03/06	1	120.00	1	120.00	120.50	0	1,056	0.00%
2018/03/02	4	117.75	0	0.00	118.00	4	1,098	0.36%
2018/03/01	3	118.67	0	0.00	120.00	3	1,131	0.27%
2018/02/27	2	119.25	1	119.00	119.00	1	1,151	0.09%
2018/02/26	1	119.50	1	121.00	119.50	0	1,165	0.00%
2018/02/23	1	119.00	1	119.00	119.00	0	1,184	0.00%
2018/02/22	1	118.00	11	118.00	118.00	-10	1,238	-0.81%
2018/02/21	1	119.50	4	119.25	120.00	-3	1,258	-0.24%
2018/02/12	2	115.75	2	116.50	115.00	0	1,285	0.00%
2018/02/09	2	113.00	20	113.50	115.50	-18	1,324	-1.36%
2018/02/08	1	118.50	2	117.75	118.00	-1	1,402	-0.07%
2018/02/07	23	119.91	8	118.88	117.00	15	1,568	0.96%
2018/02/06	10	113.80	59	113.32	112.50	-49	1,581	-3.10%
2018/02/05	5	119.50	1	121.50	121.50	4	1,593	0.25%
2018/02/02	51	124.50	9	124.00	124.00	42	1,641	2.56%
2018/01/31	1	118.50	0	0.00	120.50	1	1,752	0.06%
2018/01/30	4	120.25	1	119.50	119.50	3	1,826	0.16%
2018/01/29	2	122.25	2	122.00	121.50	0	1,843	0.00%
2018/01/26	4	118.38	0	0.00	118.50	4	1,858	0.22%
2018/01/25	11	119.86	1	119.00	119.00	10	1,891	0.53%
2018/01/24	1	120.50	1	120.50	120.50	0	1,911	0.00%
2018/01/23	26	121.21	1	120.50	120.50	25	1,914	1.31%
2018/01/19	6	121.17	4	122.38	120.50	2	1,921	0.10%
2018/01/18	16	120.50	3	120.33	120.00	13	1,915	0.68%
2018/01/17	1	120.00	1	120.00	120.00	0	1,926	0.00%
2018/01/16	2	120.50	14.5	119.72	121.00	-12.5	1,942	-0.65%
2018/01/15	2	117.50	0	0.00	117.50	2	1,960	0.10%
2018/01/12	2	118.25	6	117.08	117.50	-4	1,962	-0.20%
2018/01/11	1	116.00	1	118.50	118.50	0	1,961	0.00%
2018/01/10	5	116.80	4	116.13	115.00	1	1,954	0.05%
2018/01/09	4	117.38	2	116.50	116.50	2	1,946	0.10%
2018/01/08	17	119.85	8	119.38	119.00	9	1,928	0.47%
2018/01/05	5	128.30	1	129.00	129.00	4	1,869	0.21%
2018/01/04	2	128.50	1	129.50	129.50	1	1,867	0.05%
2018/01/03	2	128.75	10	129.30	130.50	-8	1,864	-0.43%