原相 (3227)-玉山券商分點個股進出

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
156.5
漲跌
▼2.0
漲幅
-1.26%
成交量
756張
產業
上櫃半導體類股▲0.77%
1021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－玉山券商分點個股進出

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

玉山券商分點個股進出
玉山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	2	156.50	3	156.50	156.50	-1	2,087	-0.05%
2024/04/30	2	158.50	4	157.50	158.50	-2	2,107	-0.09%
2024/04/29	4.2	158.42	2	156.50	156.50	2.2	2,141	0.10%
2024/04/25	0.1	152.50	0	0.00	151.00	0.1	2,253	0.00%
2024/04/24	0	150.50	0.3	151.50	152.50	-0.2	2,261	-0.01%
2024/04/23	2.2	145.38	8	145.63	148.50	-5.8	2,280	-0.25%
2024/04/22	6	141.51	2.1	141.05	141.00	3.9	2,322	0.17%
2024/04/19	2.8	145.73	9	145.00	146.00	-6.2	2,330	-0.27%
2024/04/18	0.1	150.00	31	150.03	150.50	-30.9	2,336	-1.32%
2024/04/17	0	0.00	15	151.00	150.50	-15	2,363	-0.63%
2024/04/16	6.2	147.81	1	146.00	146.50	5.2	2,361	0.22%
2024/04/15	2	154.75	1	156.50	154.50	1	2,352	0.04%
2024/04/12	2.3	159.55	3	159.67	159.50	-0.8	2,336	-0.03%
2024/04/11	3	159.67	0	0.00	160.00	3	2,326	0.13%
2024/04/10	1.1	158.50	1.8	158.00	158.50	-0.7	2,317	-0.03%
2024/04/09	1	156.02	0	0.00	155.50	1	2,303	0.05%
2024/04/08	13	155.96	8	154.63	155.00	5	2,304	0.22%
2024/04/03	0	0.00	0.1	155.50	156.50	-0.1	2,301	0.00%
2024/04/02	1	156.50	1	156.00	156.00	0	2,315	0.00%
2024/04/01	1	156.50	1	157.00	156.50	0	2,337	0.00%
2024/03/29	3	154.83	5	154.30	155.50	-2	2,342	-0.08%
2024/03/28	1.2	155.91	0	0.00	154.00	1.2	2,339	0.05%
2024/03/27	1.1	159.00	0.1	158.50	159.00	1	2,327	0.04%
2024/03/26	2	160.98	1	158.50	158.50	1	2,334	0.04%
2024/03/25	18	162.64	5	164.10	162.00	13	2,331	0.56%
2024/03/22	5	160.40	4.2	159.05	159.50	0.8	2,313	0.03%
2024/03/21	8	163.06	4.5	163.28	161.00	3.5	2,302	0.15%
2024/03/20	0.2	154.00	2	153.75	153.00	-1.8	2,251	-0.08%
2024/03/19	1	155.50	1	155.00	155.50	0	2,257	0.00%
2024/03/18	0	0.00	1	151.50	155.50	-1	2,285	-0.04%
2024/03/15	2	153.00	0	0.00	151.50	2	2,329	0.09%
2024/03/14	8.6	153.04	18	153.00	153.00	-9.5	2,336	-0.40%
2024/03/13	3.1	159.69	4.7	158.34	156.00	-1.6	2,330	-0.07%
2024/03/12	6.6	158.46	1	158.50	158.00	5.6	2,309	0.24%
2024/03/11	0	0.00	4	156.50	157.00	-4	2,318	-0.17%
2024/03/08	3.8	160.49	3.6	158.58	156.50	0.2	2,334	0.01%
2024/03/07	22.4	161.40	17.5	165.17	160.50	4.9	2,319	0.21%
2024/03/06	3.1	168.57	5	169.20	167.00	-1.9	2,296	-0.08%
2024/03/05	6.1	169.34	69.2	167.43	170.00	-63.1	2,372	-2.66%
2024/03/04	9.5	170.02	2	171.75	169.00	7.5	2,502	0.30%
2024/03/01	10.1	170.00	4	170.25	169.00	6.1	2,501	0.24%
2024/02/29	43.4	173.94	3.1	172.34	171.00	40.3	2,525	1.60%
2024/02/27	95.2	178.13	84	175.13	173.50	11.2	2,556	0.44%
2024/02/26	63.4	176.33	51.9	175.78	179.50	11.5	2,541	0.45%
2024/02/23	20.1	161.70	83.1	161.92	165.00	-63	2,392	-2.63%
2024/02/22	35.4	165.73	16	167.00	163.00	19.4	2,462	0.79%
2024/02/21	6.1	166.50	16.5	165.49	166.50	-10.5	2,540	-0.41%
2024/02/20	11.2	166.27	4.9	164.52	164.50	6.3	2,553	0.25%
2024/02/19	126	164.49	53.4	164.22	165.50	72.6	2,552	2.84%	大買/
2024/02/16	44.1	165.49	82.1	166.17	165.00	-38	2,540	-1.50%
2024/02/15	0.1	158.50	2.2	159.91	160.00	-2.1	2,486	-0.08%
2024/02/05	0.2	155.05	2.2	155.50	154.50	-1.9	2,512	-0.08%
2024/02/02	5.1	157.90	12	158.00	157.00	-6.9	2,547	-0.27%
2024/02/01	1	160.50	3	159.00	158.50	-2	2,753	-0.07%
2024/01/31	2	159.50	1.1	159.95	159.50	0.9	2,887	0.03%
2024/01/30	31.1	161.46	4	160.75	161.50	27.1	2,884	0.94%
2024/01/29	10.1	156.92	2	159.00	158.50	8.1	2,877	0.28%
2024/01/26	0	0.00	18	157.64	157.50	-18	2,882	-0.62%
2024/01/25	3	158.50	2.4	157.63	156.50	0.6	2,876	0.02%
2024/01/24	15.2	158.93	5.5	159.05	158.00	9.7	2,867	0.34%
2024/01/23	7	161.64	10.1	161.82	163.00	-3.1	2,849	-0.11%
2024/01/22	81.6	159.39	98.1	161.39	161.50	-16.5	2,819	-0.59%
2024/01/19	49.2	155.16	52.3	156.38	155.00	-3.1	2,730	-0.11%
2024/01/18	1.1	150.96	1	150.50	150.50	0.1	2,701	0.00%
2024/01/17	26.4	152.12	2	151.50	151.00	24.4	2,706	0.90%
2024/01/16	73	153.79	77	154.40	154.50	-4	2,692	-0.15%
2024/01/15	2.2	147.66	3	148.50	148.50	-0.8	2,654	-0.03%
2024/01/12	5.2	148.26	1	148.50	148.50	4.2	2,662	0.16%
2024/01/11	1	148.50	2	147.76	148.50	-1	2,661	-0.04%
2024/01/10	3	149.33	1	149.00	148.50	2	2,673	0.07%
2024/01/09	1.7	150.09	0	0.00	149.50	1.7	2,712	0.06%
2024/01/08	0.2	149.00	2	149.50	149.50	-1.8	2,695	-0.07%
2024/01/05	3.5	149.70	0	0.00	150.50	3.5	2,708	0.13%
2024/01/04	1.2	150.42	0.7	151.00	150.50	0.5	2,741	0.02%
2024/01/03	0.1	150.50	1.1	151.95	151.00	-1.1	2,736	-0.04%
2024/01/02	4	150.75	0	0.00	150.50	4	2,731	0.15%
2023/12/29	1	152.50	10	152.51	154.00	-9	2,724	-0.33%
2023/12/28	4	155.37	0.5	154.50	153.50	3.5	2,720	0.13%
2023/12/27	13.6	154.87	5.2	156.15	158.00	8.4	2,705	0.31%
2023/12/26	3	152.67	2	153.25	153.00	1	2,683	0.04%
2023/12/25	0	150.50	0	0.00	150.50	0	2,675	0.00%
2023/12/22	1.3	150.91	2	150.50	150.50	-0.7	2,680	-0.03%
2023/12/21	3.7	148.54	16.7	149.11	148.50	-13	2,675	-0.49%
2023/12/20	8	151.88	2	153.75	150.50	6	2,662	0.23%
2023/12/19	1	150.50	5.3	151.34	151.00	-4.3	2,651	-0.16%
2023/12/18	0.1	152.50	1.5	153.00	152.50	-1.4	2,650	-0.05%
2023/12/15	5.2	154.40	66.7	156.79	153.50	-61.5	2,654	-2.32%
2023/12/14	20.1	160.40	10.1	158.57	158.50	10	2,635	0.38%
2023/12/13	22	161.64	93	161.99	161.50	-71	2,617	-2.71%
2023/12/12	16.2	161.01	39	162.05	162.00	-22.9	2,590	-0.88%
2023/12/11	4.3	159.69	33	159.20	157.50	-28.7	2,560	-1.12%
2023/12/08	29	158.17	1	156.50	156.00	28	2,558	1.09%
2023/12/07	2.3	157.21	2	158.00	157.50	0.3	2,574	0.01%
2023/12/06	12.1	158.37	9	157.00	157.00	3.1	2,585	0.12%
2023/12/05	39.9	159.28	2.1	158.49	160.00	37.9	2,587	1.46%
2023/12/04	9.1	160.34	3.4	162.05	160.00	5.6	2,576	0.22%
2023/12/01	14.1	161.54	2.1	162.97	161.00	12	2,568	0.47%
2023/11/30	31.3	163.14	4	162.13	161.50	27.3	2,570	1.06%
2023/11/29	30.3	166.49	40.7	167.77	170.00	-10.3	2,494	-0.41%
2023/11/28	23	159.89	3	159.67	159.50	20	2,373	0.84%
2023/11/27	7	159.64	3.3	159.53	160.00	3.7	2,361	0.16%
2023/11/24	4	164.38	2.2	162.58	162.50	1.8	2,330	0.08%
2023/11/23	5.5	163.65	3.1	163.99	163.50	2.4	2,295	0.11%
2023/11/22	43	164.63	30.1	155.04	162.50	12.9	2,258	0.57%
2023/11/21	9.4	150.48	42.6	152.52	152.50	-33.1	2,134	-1.55%
2023/11/20	5.3	147.00	18	148.92	148.00	-12.7	2,060	-0.62%
2023/11/17	8.7	142.71	60.6	142.36	143.50	-51.9	1,900	-2.73%
2023/11/16	14	140.14	8.6	140.21	140.00	5.4	1,851	0.29%
2023/11/15	12	138.75	3.5	140.21	137.50	8.5	1,809	0.47%
2023/11/14	4.1	139.74	13.7	140.00	140.50	-9.7	1,775	-0.55%
2023/11/13	7.2	139.41	1.1	138.03	138.00	6.1	1,744	0.35%
2023/11/10	12.1	138.25	5	138.50	139.00	7.1	1,696	0.42%
2023/11/09	21.4	138.86	12.3	138.22	139.00	9.1	1,655	0.55%
2023/11/08	73	137.57	23	138.09	138.00	50	1,450	3.45%
2023/11/07	0	0.00	0.1	127.50	127.50	-0.1	1,318	-0.01%
2023/11/06	12.1	126.10	2	127.00	127.00	10.1	1,329	0.76%
2023/11/03	6	129.00	44	128.20	127.50	-38	1,328	-2.86%
2023/11/02	0	0.00	3	131.33	131.50	-3	1,332	-0.23%
2023/11/01	0.1	130.00	0	0.00	129.50	0.1	1,334	0.01%
2023/10/31	1.1	131.95	1	131.00	128.50	0.1	1,339	0.01%
2023/10/30	2	131.25	16	129.31	131.50	-14	1,352	-1.04%
2023/10/27	1	128.50	0	0.00	126.50	1	1,354	0.07%
2023/10/26	10	128.00	2	128.00	128.00	8	1,379	0.58%
2023/10/25	0	0.00	4	132.50	133.00	-4	1,396	-0.29%
2023/10/24	4	131.00	5	131.60	132.50	-1	1,414	-0.07%
2023/10/23	6	133.17	2	130.50	130.00	4	1,510	0.26%
2023/10/20	5	132.90	7.1	134.30	134.50	-2.1	1,741	-0.12%
2023/10/19	22	132.59	4.2	132.00	132.50	17.9	1,770	1.01%
2023/10/18	49	132.03	38.2	131.94	133.00	10.8	1,775	0.61%
2023/10/17	73.1	132.58	71.3	131.01	130.00	1.8	1,798	0.10%
2023/10/16	2	128.50	13	128.00	128.00	-11	1,768	-0.62%
2023/10/13	2	128.00	2	129.00	129.00	0	1,794	0.00%
2023/10/12	8	127.00	8	126.44	127.50	0	1,816	0.00%
2023/10/04	1	121.50	0	0.00	121.00	1	1,804	0.06%
2023/10/03	0	0.00	3	122.50	123.50	-3	1,801	-0.17%
2023/10/02	0	0.00	1	123.00	123.00	-1	1,803	-0.06%
2023/09/27	1.1	119.51	0	0.00	120.50	1.1	1,801	0.06%
2023/09/26	1	122.00	0	0.00	121.00	1	1,796	0.06%
2023/09/25	0	0.00	3	122.00	123.00	-3	1,797	-0.17%
2023/09/22	1	120.02	2	121.00	122.00	-1	1,795	-0.05%
2023/09/21	2	121.50	6	122.50	122.00	-4	1,790	-0.22%
2023/09/20	0	0.00	4.1	126.00	124.00	-4.1	1,784	-0.23%
2023/09/19	22	126.75	11.4	127.88	125.00	10.6	1,774	0.60%
2023/09/18	5	130.00	2	130.75	129.50	3	1,756	0.17%
2023/09/15	0	0.00	4	130.00	132.00	-4	1,741	-0.23%
2023/09/14	10	130.25	5	130.49	130.50	5	1,728	0.29%
2023/09/13	20.2	130.33	17	128.50	128.00	3.2	1,710	0.19%
2023/09/12	13	129.50	13	129.38	129.50	0	1,703	0.00%
2023/09/11	20.1	127.75	5	128.10	129.00	15.1	1,668	0.90%
2023/09/08	2	128.75	4	127.75	127.00	-2	1,646	-0.12%
2023/09/07	1.1	126.08	1.3	126.88	127.50	-0.2	1,622	-0.01%
2023/09/06	0	0.00	2	125.50	125.50	-2	1,605	-0.12%
2023/09/05	0.1	127.70	1	126.00	126.50	-0.9	1,591	-0.05%
2023/09/04	2	125.50	22	123.75	125.00	-20	1,563	-1.28%
2023/09/01	3	128.81	0	0.00	125.50	3	1,544	0.20%
2023/08/31	2.3	125.54	16	124.75	127.50	-13.7	1,511	-0.91%
2023/08/30	4	123.62	15	123.83	123.50	-11	1,484	-0.74%
2023/08/29	22	125.02	17.2	123.69	124.00	4.8	1,461	0.33%
2023/08/28	46	124.91	38	125.20	125.50	8	1,423	0.56%
2023/08/25	123	120.20	156	120.85	120.00	-33	1,335	-2.47%	大買/大賣/
2023/08/24	56.2	119.07	6	119.50	120.00	50.2	1,296	3.88%
2023/08/23	3	114.67	1	115.00	116.00	2	1,268	0.16%
2023/08/22	0	0.00	1	113.50	112.00	-1	1,262	-0.08%
2023/08/18	1	113.50	0	0.00	113.50	1	1,256	0.08%
2023/08/17	2	113.50	2	110.00	113.00	0	1,248	0.00%
2023/08/16	1	110.00	1	110.50	111.00	0	1,246	0.00%
2023/08/15	0	110.50	1.1	111.55	110.50	-1.1	1,244	-0.09%
2023/08/14	0.1	109.50	4	108.50	109.00	-3.9	1,245	-0.31%
2023/08/11	3	111.67	4.3	111.99	110.50	-1.3	1,237	-0.10%
2023/08/10	1	113.00	1	113.00	113.00	0	1,225	0.00%
2023/08/09	1	116.50	0	0.00	116.50	1	1,222	0.08%
2023/08/08	4	117.00	2	115.50	115.50	2	1,228	0.16%
2023/08/07	3	115.00	1	115.00	114.50	2	1,213	0.16%
2023/08/04	0	112.00	0.1	111.50	114.50	0	1,212	0.00%
2023/08/02	1.5	112.50	1.7	112.06	111.00	-0.2	1,206	-0.02%
2023/08/01	0.3	116.62	30	116.03	115.00	-29.7	1,183	-2.51%
2023/07/31	40.3	118.04	9.9	115.40	115.50	30.4	1,165	2.61%
2023/07/28	6	117.25	1	117.50	119.00	5	1,134	0.44%
2023/07/27	10	117.80	0	118.00	117.00	10	1,096	0.91%
2023/07/26	16.1	118.70	6.1	124.98	117.00	10.1	1,062	0.95%
2023/07/25	24.4	132.89	14.4	133.37	125.50	10	953	1.05%
2023/07/24	3	123.67	4.9	122.43	129.00	-1.9	701	-0.28%
2023/07/21	6	116.25	5	115.70	117.50	1	645	0.15%
2023/07/20	4.1	114.93	1	117.00	118.00	3.1	622	0.49%
2023/07/19	2	111.50	0	0.00	111.50	2	553	0.36%
2023/07/18	2	110.00	0	109.50	110.00	2	536	0.37%
2023/07/17	2	113.74	7.1	115.50	117.00	-5.2	508	-1.01%
2023/07/14	0	0.00	0.1	112.00	113.00	-0.1	468	-0.02%
2023/07/13	1	110.00	0	0.00	109.00	1	452	0.22%
2023/07/12	1.1	108.05	1	109.50	108.00	0.1	447	0.02%
2023/07/10	1.1	109.05	2	109.00	109.00	-1	451	-0.21%
2023/07/07	0.2	110.00	0	0.00	110.00	0.2	465	0.04%
2023/07/05	0.4	110.88	0	0.00	109.50	0.4	459	0.09%
2023/07/04	0	0.00	0.9	109.50	109.50	-0.9	460	-0.19%
2023/07/03	1.1	109.05	0	109.55	109.00	1.1	462	0.24%
2023/06/30	0.2	109.00	3.4	108.94	109.50	-3.3	462	-0.71%
2023/06/28	0	0.00	0.1	109.50	108.50	-0.1	466	-0.01%
2023/06/27	0.1	110.72	0	0.00	108.00	0.1	466	0.03%
2023/06/26	0	0.00	5	110.00	110.00	-5	466	-1.07%
2023/06/20	0	0.00	0.6	112.00	113.00	-0.6	472	-0.13%
2023/06/19	2	113.75	0	0.00	113.50	2	472	0.42%
2023/06/16	0	0.00	0	114.50	114.50	0	469	0.00%
2023/06/15	0.1	113.00	1	113.00	113.00	-0.9	463	-0.19%
2023/06/14	0	0.00	10	111.00	112.00	-10	463	-2.16%
2023/06/08	0.4	112.00	0	0.00	111.00	0.4	475	0.08%
2023/06/07	1.1	114.50	1	114.50	114.50	0.1	479	0.03%
2023/06/06	1.1	111.95	5.1	111.01	112.50	-4	489	-0.82%
2023/06/05	0.1	112.50	2	112.50	112.50	-1.9	519	-0.37%
2023/06/01	9	111.67	3	112.33	113.00	6	517	1.16%
2023/05/31	0.3	111.12	1	111.50	110.00	-0.7	513	-0.14%
2023/05/30	0.1	111.00	0	0.00	111.50	0.1	512	0.02%
2023/05/29	1	109.50	1	111.00	111.00	0	513	0.00%
2023/05/26	2	109.00	0	0.00	108.50	2	508	0.39%
2023/05/25	1	109.50	2	108.75	108.50	-1	509	-0.20%
2023/05/24	0	0.00	0	108.50	110.00	0	512	0.00%
2023/05/23	1	108.53	0	0.00	109.00	1	518	0.20%
2023/05/22	1	109.00	0.2	108.50	109.00	0.8	519	0.16%
2023/05/19	0	0.00	0.2	107.50	106.50	-0.2	515	-0.03%
2023/05/18	1	107.50	0	0.00	107.50	1	521	0.19%
2023/05/15	3	104.33	0	0.00	103.50	3	525	0.57%
2023/05/12	5	108.50	0	0.00	108.00	5	517	0.97%
2023/05/09	0	0.00	0	105.50	105.00	0	509	0.00%
2023/05/05	1	103.50	1	103.50	103.50	0	540	0.00%
2023/05/03	0	104.00	0	0.00	104.00	0	643	0.01%
2023/05/02	0.1	103.50	0	0.00	104.00	0.1	650	0.02%
2023/04/27	0	0.00	1	102.00	102.00	-1	651	-0.15%
2023/04/26	3	100.50	1	100.50	102.00	2	651	0.31%
2023/04/25	4	103.25	0	105.50	101.50	4	648	0.62%
2023/04/24	0	0.00	1	105.50	106.00	-1	640	-0.16%
2023/04/21	0	0.00	10	106.25	105.50	-10	641	-1.56%
2023/04/20	0	107.50	1	107.50	106.50	-1	635	-0.15%
2023/04/19	9	108.50	1	108.50	108.50	8	633	1.26%
2023/04/13	0.5	110.00	0	0.00	108.50	0.5	633	0.08%
2023/04/12	0	0.00	11	111.45	111.50	-11	627	-1.75%
2023/04/11	0	0.00	2	110.00	109.50	-2	616	-0.32%
2023/04/10	0	0.00	1	110.00	109.50	-1	615	-0.16%
2023/04/07	0	0.00	0.6	108.50	109.50	-0.6	615	-0.10%
2023/04/06	0.1	107.67	0	0.00	109.50	0.1	613	0.01%
2023/03/28	0.6	106.58	1	105.50	106.00	-0.4	614	-0.07%
2023/03/27	1	108.50	0	0.00	108.00	1	625	0.16%
2023/03/24	0	0.00	1.3	109.81	110.00	-1.3	621	-0.21%
2023/03/23	0	108.00	0.4	108.00	109.00	-0.4	615	-0.06%
2023/03/22	0	108.50	0	0.00	108.50	0	615	0.00%
2023/03/21	0	109.00	0	0.00	107.50	0	615	0.00%
2023/03/20	0	108.00	0	0.00	108.00	0	615	0.00%
2023/03/17	1	106.50	0	0.00	104.50	1	612	0.16%
2023/03/16	0.6	105.00	0.1	107.00	105.00	0.5	609	0.08%
2023/03/15	3	108.50	0	0.00	107.00	3	616	0.49%
2023/03/13	2	107.25	2.1	109.02	108.00	-0.1	647	-0.02%
2023/03/10	3	111.67	0.3	111.00	111.00	2.7	642	0.42%
2023/03/09	5.5	115.50	0	0.00	115.00	5.5	645	0.85%
2023/03/08	9.2	115.35	14.9	116.00	116.50	-5.7	629	-0.91%
2023/03/02	10	108.50	0.2	108.50	108.50	9.8	598	1.64%
2023/03/01	1	109.00	0	0.00	110.00	1	598	0.17%
2023/02/23	1	110.00	1	110.52	110.00	0	594	-0.01%
2023/02/22	0	109.50	1.5	108.67	109.50	-1.5	592	-0.25%
2023/02/21	0	111.25	0.7	110.36	110.50	-0.7	590	-0.12%
2023/02/20	4	111.38	3	111.00	111.50	1	588	0.17%
2023/02/16	3	110.17	0	0.00	110.50	3	588	0.51%
2023/02/15	1	108.50	13.2	107.08	108.00	-12.2	586	-2.08%
2023/02/14	0	108.50	0	0.00	110.00	0	580	0.00%
2023/02/10	2.6	109.75	0	0.00	107.50	2.6	584	0.44%
2023/02/09	1	110.50	0	0.00	110.00	1	578	0.17%
2023/02/08	1	111.00	6	110.58	111.50	-5	576	-0.87%
2023/02/07	2	109.25	1.2	109.42	110.50	0.8	564	0.15%
2023/02/06	5.2	110.52	0	0.00	110.50	5.2	560	0.93%
2023/02/03	15	112.86	3	112.67	113.50	12	553	2.16%
2023/02/02	4.3	112.32	4	112.50	111.50	0.3	529	0.05%
2023/02/01	0	0.00	4	108.13	109.50	-4	464	-0.86%
2023/01/31	0	0.00	1	100.50	99.60	-1	424	-0.24%
2023/01/30	0	0.00	2	100.25	100.50	-2	418	-0.48%
2023/01/16	0	98.50	1	98.30	98.50	-1	415	-0.24%
2023/01/13	1	97.60	0	0.00	98.50	1	416	0.24%
2023/01/12	1	99.30	0	0.00	98.20	1	416	0.24%
2023/01/11	0	99.40	0	0.00	99.80	0	416	0.01%
2023/01/10	0	0.00	2	99.35	99.30	-2	416	-0.48%
2023/01/09	0	0.00	2	99.65	99.30	-2	419	-0.48%
2023/01/06	0	0.00	4	99.35	99.80	-4	419	-0.95%
2023/01/05	1	100.50	5	99.80	99.10	-4	422	-0.95%
2023/01/03	0	0.00	1	98.40	97.50	-1	416	-0.25%
2022/12/30	1	96.40	2	96.70	96.40	-1	413	-0.24%
2022/12/28	1	92.15	0	93.00	92.30	1	413	0.25%
2022/12/23	2	94.20	0	0.00	94.60	2	417	0.48%
2022/12/22	2	95.50	0	0.00	95.90	2	424	0.48%
2022/12/21	1.2	98.04	0	98.60	96.20	1.2	429	0.27%
2022/12/20	3	98.68	9	99.99	98.50	-6	428	-1.40%
2022/12/19	5	101.21	5	101.80	102.00	0	425	0.00%
2022/12/15	0.1	97.90	0	0.00	99.10	0.1	412	0.02%
2022/12/14	0	0.00	0	97.70	97.70	0	411	-0.01%
2022/12/12	0	94.20	0	0.00	96.00	0	407	0.00%
2022/12/09	1	96.40	1	95.70	95.60	0	406	0.00%
2022/12/08	0	95.80	0	0.00	96.50	0	405	0.01%
2022/12/07	2.2	96.47	0.2	97.00	96.60	2	405	0.48%
2022/12/06	2.1	100.48	0	0.00	99.70	2.1	396	0.52%
2022/12/05	0.7	102.47	3	102.33	100.50	-2.3	388	-0.59%
2022/12/02	3	97.87	0	0.00	97.90	3	371	0.81%
2022/12/01	1.1	96.45	4	97.18	97.70	-3	370	-0.80%
2022/11/30	1	94.00	0	0.00	94.60	1	362	0.28%
2022/11/28	0.1	92.40	0	0.00	93.80	0.1	372	0.03%
2022/11/25	0	0.00	1	94.60	93.00	-1	374	-0.27%
2022/11/23	1	93.70	2	93.80	93.80	-1	364	-0.27%
2022/11/22	0	0.00	1	92.70	91.60	-1	362	-0.28%
2022/11/21	1	93.80	0	0.00	93.60	1	360	0.28%
2022/11/18	1	94.00	2	93.30	93.00	-1	359	-0.28%
2022/11/17	0	0.00	1.1	91.85	93.00	-1.1	356	-0.31%
2022/11/16	1	92.70	0	0.00	92.40	1	355	0.28%
2022/11/15	0	0.00	1.1	90.64	91.50	-1.1	353	-0.31%
2022/11/14	1	89.60	0	0.00	89.70	1	354	0.28%
2022/11/11	1	88.80	3	89.50	88.70	-2	356	-0.56%
2022/11/10	0	0.00	8	86.93	87.70	-8	354	-2.26%
2022/11/09	0	0.00	3	86.90	88.10	-3	355	-0.85%
2022/11/08	0	0.00	1	84.90	84.50	-1	358	-0.28%
2022/11/07	0	0.00	1	84.20	84.10	-1	365	-0.27%
2022/11/04	0	0.00	2	83.35	83.60	-2	367	-0.54%
2022/11/01	0	0.00	2	81.80	83.00	-2	373	-0.54%
2022/10/31	0	0.00	1	80.80	80.70	-1	375	-0.27%
2022/10/25	1	79.50	0	0.00	78.30	1	398	0.25%
2022/10/21	1	79.60	0	0.00	78.90	1	401	0.25%
2022/10/20	1	79.50	0	0.00	79.70	1	403	0.25%
2022/10/19	0	0.00	1	81.70	81.10	-1	407	-0.25%
2022/10/17	0	0.00	0	81.50	81.00	0	419	0.00%
2022/10/13	4	80.53	0	0.00	79.50	4	431	0.94%
2022/10/12	0	84.00	0	0.00	83.50	0	432	0.01%
2022/10/11	2	84.35	0	0.00	84.30	2	455	0.44%
2022/10/07	0	0.00	1	87.00	87.40	-1	476	-0.21%
2022/10/06	1.1	87.85	0	0.00	87.40	1.1	486	0.23%
2022/10/05	2	87.95	5	88.66	87.50	-3	493	-0.61%
2022/10/04	1	87.90	0	0.00	88.00	1	494	0.20%
2022/09/30	0	0.00	13.2	85.06	85.50	-13.2	502	-2.63%
2022/09/29	0	0.00	1	84.90	86.10	-1	507	-0.20%
2022/09/28	2	84.24	0	0.00	81.70	2	507	0.40%
2022/09/26	2	88.20	1.5	87.02	86.40	0.5	509	0.10%
2022/09/22	1	89.70	10	89.84	90.90	-9	520	-1.73%
2022/09/21	0	0.00	1	91.10	91.00	-1	523	-0.19%
2022/09/20	0	0.00	1	92.40	92.20	-1	529	-0.19%
2022/09/16	0	0.00	0.4	92.24	91.60	-0.4	548	-0.08%
2022/09/15	0.1	93.90	2	94.40	93.00	-1.9	553	-0.34%
2022/09/13	0	0.00	3	94.00	93.50	-3	563	-0.53%
2022/09/12	0	0.00	3.2	93.89	93.80	-3.2	570	-0.56%
2022/09/08	0	0.00	1	91.90	93.40	-1	578	-0.17%
2022/09/07	1	88.50	0	0.00	89.90	1	576	0.17%
2022/09/06	2	91.20	5	90.60	90.20	-3	576	-0.52%
2022/09/05	1	92.30	0	92.40	92.00	1	575	0.17%
2022/09/02	0	0.00	2	94.70	94.50	-2	574	-0.35%
2022/08/31	0	0.00	1	94.10	94.50	-1	566	-0.18%
2022/08/29	1	90.50	0	0.00	90.70	1	561	0.18%
2022/08/26	0	0.00	2	93.15	93.00	-2	559	-0.36%
2022/08/25	1	92.98	1	93.00	92.10	0	562	0.01%
2022/08/24	0	0.00	2	92.30	92.00	-2	573	-0.35%
2022/08/23	1.1	91.73	2	92.10	92.40	-0.9	574	-0.16%
2022/08/22	1	94.60	0	0.00	93.20	1	573	0.17%
2022/08/19	2.1	96.98	1	96.00	96.00	1.1	570	0.19%
2022/08/18	0	0.00	2	95.85	96.10	-2	563	-0.35%
2022/08/17	0	0.00	1	94.60	94.60	-1	558	-0.18%
2022/08/16	0.2	93.60	2.1	93.60	93.30	-1.9	555	-0.33%
2022/08/15	0	0.00	1	94.10	94.00	-1	551	-0.18%
2022/08/12	0	0.00	1	91.60	91.80	-1	539	-0.19%
2022/08/11	1	89.40	0.2	89.75	89.40	0.8	531	0.15%
2022/08/10	2.1	89.52	0	89.70	88.80	2.1	529	0.39%
2022/08/09	1	90.20	0	0.00	90.80	1	522	0.19%
2022/08/05	1	93.00	1	92.80	92.40	0	527	0.00%
2022/08/04	1	90.30	1	91.20	90.90	0	525	0.00%
2022/08/01	0	92.70	1	92.90	92.70	-1	523	-0.19%
2022/07/28	1.1	88.73	1	89.10	88.60	0.1	516	0.01%
2022/07/25	1	92.40	1	92.00	92.40	0	520	0.00%
2022/07/22	2	91.65	0	0.00	91.40	2	516	0.39%
2022/07/21	1	92.40	3	91.67	92.60	-2	524	-0.38%
2022/07/20	0.1	89.50	3	90.00	90.00	-2.9	525	-0.55%
2022/07/19	1.2	87.03	1	87.20	87.10	0.2	533	0.04%
2022/07/18	9	87.09	0.2	87.90	87.00	8.8	542	1.62%
2022/07/15	0.1	94.00	2	93.55	94.50	-1.9	522	-0.36%
2022/07/14	1	91.60	0.3	91.20	93.20	0.7	503	0.14%
2022/07/13	0	92.50	0	0.00	91.00	0	495	0.00%
2022/07/11	0.1	93.70	2	93.90	93.60	-1.9	502	-0.38%
2022/07/08	0	93.00	0	0.00	93.70	0	502	0.00%
2022/07/07	0	0.00	1	91.40	91.30	-1	496	-0.20%
2022/07/06	4	89.95	2	92.40	89.00	2	492	0.41%
2022/07/05	9	90.61	0	0.00	92.00	9	492	1.83%
2022/07/04	1.1	91.81	0	0.00	92.10	1.1	498	0.22%
2022/07/01	2.1	93.34	2	92.05	91.30	0.1	503	0.02%
2022/06/23	1	96.60	0.1	97.00	96.30	0.9	500	0.18%
2022/06/22	2.1	97.87	4	97.45	96.30	-1.9	495	-0.38%
2022/06/21	0.1	101.00	1.2	99.92	100.00	-1.1	489	-0.23%
2022/06/20	12.1	99.58	0.5	101.15	99.30	11.6	491	2.36%
2022/06/17	4	104.37	0	0.00	104.50	4	490	0.82%
2022/06/16	0	111.50	0	0.00	107.50	0	484	0.01%
2022/06/15	1	111.00	0	0.00	111.50	1	483	0.21%
2022/06/14	1	111.00	0	0.00	111.00	1	484	0.21%
2022/06/13	2	112.50	0.2	112.00	111.50	1.8	484	0.37%
2022/06/10	0	0.00	2	115.50	115.00	-2	491	-0.41%
2022/06/09	0	0.00	1	117.00	116.50	-1	489	-0.20%
2022/06/02	1	120.50	0	0.00	119.00	1	508	0.20%
2022/06/01	2	119.25	13	120.12	121.00	-11	513	-2.14%
2022/05/31	0	0.00	1	115.50	116.00	-1	510	-0.20%
2022/05/30	0	0.00	0.3	114.50	114.50	-0.3	512	-0.06%
2022/05/27	1	110.97	2	112.50	112.50	-1	514	-0.19%
2022/05/26	3	110.17	0	0.00	110.00	3	520	0.58%
2022/05/24	0.1	110.19	0	0.00	110.00	0.1	539	0.01%
2022/05/20	0	0.00	1	113.00	112.50	-1	542	-0.18%
2022/05/19	0	0.00	0.2	112.00	112.50	-0.2	542	-0.04%
2022/05/18	2.1	114.01	6	113.75	114.00	-4	541	-0.73%
2022/05/17	2	112.50	2	113.50	113.00	0	548	0.00%
2022/05/13	0	0.00	6.1	111.52	113.00	-6.1	564	-1.08%
2022/05/12	2	110.50	0.1	111.50	110.00	1.9	564	0.34%
2022/05/11	0	0.00	0.1	111.50	112.00	-0.1	562	-0.02%
2022/05/10	0	0.00	0.1	110.02	111.50	-0.1	565	-0.02%
2022/05/09	3.5	113.02	0	0.00	111.00	3.5	565	0.61%
2022/05/06	0	0.00	3	116.50	116.00	-3	562	-0.53%
2022/05/05	0	0.00	0.1	120.00	119.00	-0.1	565	-0.02%
2022/05/04	1	118.00	0.1	118.00	118.00	0.9	567	0.16%
2022/05/03	3	116.17	3	115.33	114.50	0	565	0.01%
2022/04/29	0	0.00	1	116.00	116.00	-1	566	-0.18%
2022/04/28	2	116.98	4.2	115.31	116.00	-2.2	569	-0.38%
2022/04/27	2.1	111.56	3.1	113.45	114.00	-1	571	-0.18%
2022/04/26	0	118.00	0	0.00	117.50	0	566	0.00%
2022/04/25	15.3	119.12	5	118.00	116.50	10.3	577	1.78%
2022/04/22	3.5	125.59	0	0.00	124.50	3.5	570	0.62%
2022/04/21	5	129.50	5	128.80	128.50	0	568	0.00%
2022/04/20	0.2	129.17	0	0.00	129.00	0.2	574	0.03%
2022/04/19	1.2	128.75	1	130.00	128.00	0.2	577	0.03%
2022/04/18	1.1	127.64	1	128.50	129.00	0.1	586	0.02%
2022/04/15	4.3	129.32	1	129.50	129.00	3.3	588	0.56%
2022/04/13	1.1	133.56	0	0.00	133.50	1.1	590	0.19%
2022/04/12	3.3	133.48	3.6	132.87	134.00	-0.3	595	-0.05%
2022/04/11	2	132.50	0	0.00	133.00	2	600	0.33%
2022/04/08	1.3	133.52	0	0.00	134.00	1.3	610	0.20%
2022/04/07	3.2	137.75	0	0.00	135.00	3.2	613	0.52%
2022/04/06	0.1	139.50	0	0.00	139.50	0.1	605	0.01%
2022/04/01	3.1	143.51	14	143.79	143.50	-11	605	-1.81%
2022/03/30	0	0.00	16	141.63	141.50	-16	579	-2.76%
2022/03/28	0.1	139.00	0.3	138.50	139.50	-0.2	588	-0.04%
2022/03/25	2	142.50	3	143.00	141.00	-1	589	-0.17%
2022/03/24	0	142.00	0	0.00	142.00	0	589	0.00%
2022/03/23	0.1	142.50	0.3	142.50	141.00	-0.2	595	-0.03%
2022/03/22	0	0.00	3	141.65	141.00	-3	598	-0.51%
2022/03/21	0.3	139.11	1.1	139.88	139.00	-0.8	593	-0.13%
2022/03/18	0	0.00	3	139.00	139.00	-3	602	-0.50%
2022/03/17	2.1	135.48	1	135.00	135.50	1.1	600	0.18%
2022/03/16	1	133.50	0	0.00	133.50	1	603	0.17%
2022/03/15	2.1	132.78	1.5	132.67	133.50	0.6	605	0.10%
2022/03/14	2	137.25	0	139.00	137.50	2	616	0.32%
2022/03/11	0	139.00	1	137.50	138.50	-1	622	-0.16%
2022/03/10	0	138.00	0	0.00	137.50	0	624	0.00%
2022/03/08	3.1	134.51	1	134.00	134.00	2.1	639	0.33%
2022/03/07	2.1	138.03	1	138.00	138.00	1.1	633	0.17%
2022/03/04	5	140.50	5	139.80	141.00	0	629	0.00%
2022/03/03	1.1	138.55	0	0.00	138.50	1.1	631	0.17%
2022/03/02	1	137.96	0	0.00	138.00	1	640	0.16%
2022/03/01	1	135.50	8	135.69	136.50	-7	638	-1.10%
2022/02/25	3.5	133.64	1	133.00	134.00	2.5	638	0.39%
2022/02/24	0.3	136.87	0	0.00	136.50	0.3	637	0.05%
2022/02/23	0	0.00	2	138.00	139.00	-2	646	-0.31%
2022/02/22	0.3	138.41	4	138.00	137.50	-3.7	670	-0.55%
2022/02/21	0	140.50	3	139.67	139.50	-3	675	-0.44%
2022/02/18	0	139.00	0	0.00	140.00	0	692	0.00%
2022/02/17	0	0.00	2.1	139.51	139.50	-2.1	701	-0.29%
2022/02/16	3.2	139.06	2	142.00	139.50	1.2	715	0.16%
2022/02/15	0.1	141.50	0	0.00	141.00	0.1	704	0.01%
2022/02/14	0	0.00	0.4	140.00	140.50	-0.4	718	-0.06%
2022/02/11	0	143.05	2	144.00	143.50	-2	746	-0.26%
2022/02/10	0.1	143.00	1	142.50	143.00	-0.9	821	-0.11%
2022/02/09	1	145.00	0	0.00	145.00	1	828	0.12%
2022/02/08	1.1	141.64	0	0.00	142.00	1.1	858	0.13%
2022/02/07	0.3	140.50	0	140.00	141.00	0.3	882	0.04%
2022/01/26	0.1	137.58	0.2	137.50	137.50	-0.1	893	-0.01%
2022/01/25	2.1	137.80	1	137.50	137.50	1.1	927	0.12%
2022/01/24	0.4	139.73	0	138.50	139.00	0.4	952	0.04%
2022/01/21	0.2	141.84	1	141.50	140.50	-0.8	969	-0.08%
2022/01/20	0.1	143.00	2	144.00	143.00	-1.9	973	-0.19%
2022/01/19	1.1	145.00	1	144.50	144.50	0.1	984	0.01%
2022/01/18	6.7	143.15	4	143.75	143.50	2.7	1,003	0.26%
2022/01/17	2.3	138.28	4.1	138.74	138.50	-1.8	1,013	-0.18%
2022/01/14	2.1	139.26	0	0.00	139.50	2.1	1,032	0.21%
2022/01/13	6.1	141.01	0	0.00	141.00	6.1	1,032	0.59%
2022/01/12	11.3	143.88	0	0.00	142.00	11.3	1,029	1.10%
2022/01/11	1.4	143.39	0	0.00	143.00	1.4	1,033	0.14%
2022/01/10	0.1	145.00	0	0.00	145.00	0.1	1,024	0.01%
2022/01/07	0.1	146.23	4	145.63	146.00	-3.9	1,030	-0.38%
2022/01/06	4	148.75	1	148.50	148.00	3	1,021	0.29%
2022/01/05	1.3	149.05	3.5	149.93	149.00	-2.2	1,024	-0.22%
2022/01/04	8.2	151.84	3	151.83	150.50	5.2	1,027	0.51%
2022/01/03	2.5	153.40	2.1	153.26	153.00	0.5	1,028	0.04%
2021/12/30	0	0.00	8	153.06	152.00	-8	1,020	-0.78%
2021/12/29	3	150.00	0	0.00	150.50	3	1,017	0.29%
2021/12/28	4.1	150.00	7.1	149.43	150.00	-3	1,028	-0.29%
2021/12/27	0	0.00	0.1	148.50	148.00	-0.1	1,048	0.00%
2021/12/23	0.1	148.50	0.1	148.16	148.00	0	1,071	0.00%
2021/12/22	1.6	148.69	1	150.00	148.50	0.6	1,083	0.06%
2021/12/20	2.1	147.01	1	147.50	147.50	1.1	1,093	0.10%
2021/12/17	2.3	146.37	0	0.00	146.00	2.3	1,104	0.20%
2021/12/16	0	0.00	10	148.05	149.50	-10	1,101	-0.91%
2021/12/15	3	145.35	0	0.00	146.00	3	1,096	0.28%
2021/12/14	1	146.51	1	147.00	145.50	0	1,102	0.00%
2021/12/13	0	149.00	5.1	148.90	148.00	-5.1	1,097	-0.46%
2021/12/10	0	149.50	0	149.15	149.00	0	1,109	0.00%
2021/12/09	2.1	150.74	2.4	150.50	149.50	-0.3	1,106	-0.03%
2021/12/08	34	149.47	15.1	150.03	150.50	18.9	1,103	1.71%
2021/12/07	2	153.00	0	153.50	152.00	2	1,089	0.18%
2021/12/06	0.1	154.00	17	153.76	154.00	-16.9	1,096	-1.54%
2021/12/03	15.1	156.00	6	155.50	155.00	9.1	1,110	0.82%
2021/12/02	1.1	152.10	2	154.25	152.00	-1	1,117	-0.09%
2021/12/01	2	151.50	2	152.25	153.50	0	1,125	0.00%
2021/11/30	2	153.00	0.6	153.00	153.50	1.4	1,131	0.12%
2021/11/29	5	148.70	2	151.75	152.00	3	1,160	0.26%
2021/11/26	6.3	151.76	1.3	152.31	151.50	5	1,175	0.43%
2021/11/25	0	0.00	1.2	155.00	156.00	-1.2	1,186	-0.10%
2021/11/24	1	156.50	0.5	155.19	155.50	0.5	1,269	0.04%
2021/11/23	21.3	156.48	1	155.50	155.50	20.3	1,280	1.59%
2021/11/22	2	159.00	5.1	159.32	159.50	-3.1	1,292	-0.24%
2021/11/19	7	157.00	10.1	156.65	156.50	-3.1	1,315	-0.24%
2021/11/18	1.1	154.93	0.2	154.04	153.50	0.9	1,313	0.07%
2021/11/17	1.1	152.48	6.1	153.99	155.00	-5.1	1,341	-0.38%
2021/11/16	4	152.25	0	0.00	152.00	4	1,382	0.29%
2021/11/15	1	152.50	5.6	151.71	153.50	-4.6	1,419	-0.32%
2021/11/12	1	149.00	0	0.00	149.00	1	1,433	0.07%
2021/11/11	1.9	148.73	1	149.00	148.50	0.9	1,460	0.06%
2021/11/10	4	148.00	7	147.64	148.00	-3	1,487	-0.20%
2021/11/09	15.5	148.95	2.9	150.19	150.50	12.6	1,504	0.84%
2021/11/08	0	0.00	1.5	160.73	160.50	-1.5	1,491	-0.10%
2021/11/05	6	162.67	4	160.25	160.50	2	1,668	0.12%
2021/11/04	3	162.17	11.2	161.35	161.50	-8.2	1,679	-0.49%
2021/11/03	3.1	158.29	1	158.00	158.00	2.1	1,733	0.12%
2021/11/02	3.3	157.15	1	158.50	154.50	2.3	1,782	0.13%
2021/11/01	0	0.00	1.4	162.03	161.50	-1.4	1,803	-0.08%
2021/10/29	1.2	160.37	2	160.25	157.50	-0.8	1,909	-0.04%
2021/10/28	0	0.00	2.2	157.74	158.00	-2.2	1,919	-0.11%
2021/10/27	0.2	157.50	0	0.00	158.50	0.2	1,968	0.01%
2021/10/26	6.3	157.08	20.1	157.22	155.00	-13.8	2,022	-0.68%
2021/10/25	5.1	156.05	4	154.75	154.00	1.1	2,071	0.05%
2021/10/22	17	155.09	6	154.25	156.50	11	2,209	0.50%
2021/10/21	4.5	150.56	2	153.00	149.50	2.5	2,374	0.11%
2021/10/20	1	150.00	0	0.00	151.00	1	2,652	0.04%
2021/10/19	1	149.96	0	0.00	150.00	1	2,739	0.04%
2021/10/15	0.5	147.45	4	147.25	146.50	-3.5	2,979	-0.12%
2021/10/14	1	143.00	1	143.00	142.00	0	3,038	0.00%
2021/10/13	0	0.00	3	145.00	143.00	-3	3,070	-0.10%
2021/10/12	0	146.50	0	0.00	145.00	0	3,113	0.00%
2021/10/08	1.1	148.07	1	149.50	148.50	0.1	3,263	0.00%
2021/10/07	1.1	150.00	1	150.00	150.00	0.1	3,458	0.00%
2021/10/06	0	147.50	1	146.50	146.50	-1	3,757	-0.03%
2021/10/05	1.1	146.84	2	142.25	148.00	-0.9	3,805	-0.02%
2021/10/04	18.2	147.04	3	143.51	144.00	15.2	3,842	0.40%
2021/10/01	2.1	151.87	0	0.00	150.00	2.1	3,909	0.05%
2021/09/29	5	153.50	1	153.00	153.50	4	4,086	0.10%
2021/09/28	1	162.00	0.2	161.00	158.00	0.8	4,254	0.02%
2021/09/27	3	160.00	1	160.52	161.00	2	4,318	0.05%
2021/09/24	1	161.49	1.2	159.95	160.50	-0.1	4,411	0.00%
2021/09/23	0.1	155.50	1	155.51	157.00	-0.9	4,435	-0.02%
2021/09/22	0	154.50	0	0.00	154.00	0	4,459	0.00%
2021/09/17	0	157.00	6	155.92	157.50	-6	4,503	-0.13%
2021/09/16	0	0.00	4	154.25	153.50	-4	4,506	-0.09%
2021/09/15	2.1	153.29	1	155.00	152.50	1.1	4,518	0.02%
2021/09/13	1	158.01	0	0.00	157.00	1	4,549	0.02%
2021/09/10	0.2	158.00	1	157.00	158.00	-0.9	4,568	-0.02%
2021/09/09	1.2	157.50	0	0.00	158.00	1.2	4,600	0.03%
2021/09/08	3.1	154.69	6	153.92	153.50	-2.9	4,634	-0.06%
2021/09/07	4.1	157.47	26.7	156.46	156.50	-22.6	4,637	-0.49%
2021/09/06	4	160.26	1	159.50	159.50	3	4,643	0.06%
2021/09/03	0	0.00	1	164.00	164.00	-1	4,717	-0.02%
2021/09/02	8.3	166.26	2	166.00	163.50	6.3	4,742	0.13%
2021/09/01	0.5	165.06	4.1	164.10	165.50	-3.7	4,761	-0.08%
2021/08/31	5	160.41	6	160.58	161.50	-1	4,756	-0.02%
2021/08/30	14	165.25	13	164.88	162.50	1	4,839	0.02%
2021/08/27	1	157.06	3.1	159.16	159.50	-2	4,791	-0.04%
2021/08/26	0.1	159.20	0.5	159.00	158.50	-0.4	4,791	-0.01%
2021/08/25	3.1	160.48	6	160.33	162.00	-2.9	4,789	-0.06%
2021/08/24	7.1	155.57	6	155.67	155.00	1.1	4,776	0.02%
2021/08/23	2.1	157.27	5	157.80	157.00	-3	4,773	-0.06%
2021/08/20	32.1	151.92	5.6	152.13	150.00	26.5	4,761	0.56%
2021/08/19	14.2	155.95	4	154.89	153.00	10.2	4,725	0.22%
2021/08/18	7.5	158.63	1	159.00	162.00	6.5	4,698	0.14%
2021/08/17	4.9	159.98	0	0.00	157.50	4.9	4,704	0.10%
2021/08/16	4.1	159.22	4	159.63	161.50	0.1	4,685	0.00%
2021/08/13	3.2	161.60	4	161.63	160.50	-0.8	4,662	-0.02%
2021/08/12	9.6	163.06	3	163.17	163.50	6.6	4,634	0.14%
2021/08/11	48.4	168.43	25.3	166.81	166.00	23.1	4,601	0.50%
2021/08/10	10.1	182.45	7	182.43	181.50	3.1	4,460	0.07%
2021/08/09	18.7	182.43	28	182.88	181.00	-9.3	4,497	-0.21%
2021/08/06	14.3	188.38	10	187.45	187.50	4.3	4,465	0.10%
2021/08/05	13.7	189.28	5	189.40	192.50	8.7	4,457	0.19%
2021/08/04	39.2	191.44	7	190.72	190.00	32.2	4,490	0.72%
2021/08/03	15	196.43	13.2	195.64	196.50	1.8	4,435	0.04%
2021/08/02	3.2	194.25	1.2	196.07	197.00	2	4,441	0.04%
2021/07/30	11.6	197.65	7	198.29	194.50	4.6	4,416	0.10%
2021/07/29	6.1	199.32	10	199.25	202.50	-4	4,376	-0.09%
2021/07/28	33.5	198.66	29.1	200.17	197.50	4.4	4,335	0.10%
2021/07/27	48.1	214.74	41.2	213.00	209.00	6.9	4,246	0.16%
2021/07/26	22.4	212.30	60.5	215.36	215.50	-38.1	4,134	-0.92%
2021/07/23	21.2	203.10	14.3	203.84	199.50	7	3,922	0.18%
2021/07/22	17	203.47	51.3	203.86	205.50	-34.2	3,932	-0.87%
2021/07/21	19.1	196.84	18.1	194.57	193.50	1	3,849	0.03%
2021/07/20	18.1	193.14	10.3	194.43	194.00	7.8	3,806	0.20%
2021/07/19	2.1	194.00	0	194.00	193.50	2.1	3,792	0.06%
2021/07/16	9.2	195.40	7.2	194.93	195.00	2.1	3,819	0.05%
2021/07/15	26.6	195.76	7.4	198.45	196.50	19.2	3,807	0.50%
2021/07/14	56.1	209.92	41.2	210.79	208.50	14.9	3,696	0.40%
2021/07/13	32.5	212.93	62.3	213.45	212.50	-29.8	3,530	-0.84%
2021/07/12	25.1	204.65	7	204.71	205.00	18.1	3,272	0.55%
2021/07/09	4.2	201.21	3	201.33	200.50	1.2	3,256	0.04%
2021/07/08	39.1	205.48	20.2	203.63	202.00	18.9	3,291	0.57%
2021/07/07	19.1	202.25	9.1	203.82	200.50	10	3,279	0.31%
2021/07/06	11	209.50	12	208.75	207.00	-1	3,331	-0.03%
2021/07/05	10.2	206.24	35.3	206.15	209.50	-25.1	3,431	-0.73%
2021/07/02	26	199.85	19.5	199.85	200.50	6.5	3,435	0.19%
2021/07/01	38.6	199.66	27.7	200.12	201.50	10.9	3,445	0.31%
2021/06/30	6.2	196.17	1	196.50	196.50	5.2	3,485	0.15%
2021/06/29	3.3	195.58	2	194.25	194.00	1.3	3,554	0.04%
2021/06/28	5	195.70	8	196.94	195.00	-3	3,885	-0.08%
2021/06/25	1.2	193.99	9	193.50	192.50	-7.8	3,921	-0.20%
2021/06/24	4.5	192.65	0	0.00	192.50	4.5	4,110	0.11%
2021/06/23	5.1	192.48	9	193.89	194.50	-3.9	4,173	-0.09%
2021/06/22	2	191.25	0.2	191.00	191.00	1.8	4,155	0.04%
2021/06/21	4	191.37	12	192.13	191.50	-8	4,143	-0.19%
2021/06/18	5.1	195.04	3.1	195.34	195.00	2.1	4,129	0.05%
2021/06/17	1	196.99	5.1	197.40	197.50	-4	4,103	-0.10%
2021/06/16	4	193.74	10.2	193.00	192.00	-6.2	4,070	-0.15%
2021/06/15	0.2	194.50	1	193.50	195.00	-0.8	4,060	-0.02%
2021/06/11	20	198.08	26	196.42	194.00	-6	4,060	-0.15%
2021/06/10	11	195.00	6.1	195.66	195.50	4.9	4,016	0.12%
2021/06/09	5	194.40	15	193.60	193.00	-10	3,989	-0.25%
2021/06/08	0	191.50	2	189.75	191.00	-2	3,949	-0.05%
2021/06/07	22.2	193.11	21	192.69	190.50	1.2	3,946	0.03%
2021/06/04	20	189.23	2.6	188.00	188.50	17.5	3,849	0.45%
2021/06/03	0	0.00	6.2	188.72	187.00	-6.2	3,849	-0.16%
2021/06/02	0.1	186.36	17	185.71	184.50	-16.9	3,848	-0.44%
2021/06/01	1.1	187.00	2	187.00	187.00	-0.9	3,837	-0.02%
2021/05/31	0	0.00	2	184.00	184.00	-2	3,829	-0.05%
2021/05/28	6.1	183.08	1.7	183.71	183.00	4.4	3,836	0.12%
2021/05/27	1	178.02	0	0.00	182.00	1	3,834	0.03%
2021/05/26	3.1	179.33	6	179.58	180.00	-3	3,833	-0.08%
2021/05/25	2.1	178.05	1	177.00	179.00	1.1	3,830	0.03%
2021/05/24	0	172.00	14	172.71	175.00	-14	3,817	-0.37%
2021/05/21	1.2	172.33	2	172.50	173.00	-0.8	3,816	-0.02%
2021/05/20	1	172.50	3	170.83	171.00	-2	3,837	-0.05%
2021/05/19	15.1	171.23	2	170.50	170.50	13.1	3,846	0.34%
2021/05/18	5	166.72	7	169.21	172.00	-2	3,853	-0.05%
2021/05/17	7.3	162.99	26	163.37	159.00	-18.7	3,877	-0.48%
2021/05/14	8.8	175.33	13	176.04	173.00	-4.2	3,897	-0.11%
2021/05/13	3.2	177.40	15	173.70	175.50	-11.8	3,886	-0.30%
2021/05/12	13	169.77	29.2	167.68	171.00	-16.2	3,866	-0.42%
2021/05/11	24.7	175.15	18.4	177.21	175.00	6.4	3,794	0.17%
2021/05/10	1.4	184.83	11	185.05	184.50	-9.6	3,752	-0.26%
2021/05/07	0.2	188.40	4.6	188.43	190.00	-4.4	3,760	-0.12%
2021/05/06	11.1	181.88	15	183.00	183.00	-3.9	3,782	-0.10%
2021/05/05	3.2	182.44	25	186.00	181.00	-21.8	3,847	-0.57%
2021/05/04	8	185.69	205	184.98	185.50	-197	3,883	-5.07%	大賣/鉅額交易
2021/05/03	15.4	189.79	3	189.67	187.50	12.4	3,847	0.32%
2021/04/29	20	198.43	11	199.77	196.50	9	3,820	0.24%
2021/04/28	34.2	204.55	22.1	203.28	203.50	12	3,785	0.32%
2021/04/27	30.1	199.92	26.3	198.89	200.50	3.8	3,749	0.10%
2021/04/26	9	196.89	5.2	196.50	197.50	3.8	3,724	0.10%
2021/04/23	5.1	194.30	12	193.67	196.00	-6.9	3,751	-0.18%
2021/04/22	6.6	193.42	8	190.75	189.00	-1.5	4,020	-0.04%
2021/04/21	4	196.50	18	197.42	196.50	-14	4,101	-0.34%
2021/04/20	13.2	197.73	26.2	196.16	197.50	-13	4,091	-0.32%
2021/04/19	75	197.66	0	0.00	197.00	75	4,102	1.83%
2021/04/16	4.1	194.27	5.1	195.50	196.00	-0.9	4,119	-0.02%
2021/04/15	5.4	190.05	5.4	191.17	193.00	0	4,100	0.00%
2021/04/14	14.3	187.75	26.1	188.96	189.50	-11.9	4,104	-0.29%
2021/04/13	62.3	194.18	15.1	194.42	190.50	47.2	4,085	1.16%
2021/04/12	47.7	200.69	21.6	201.94	197.00	26.1	4,058	0.64%
2021/04/09	28.1	205.99	13	208.85	203.00	15.1	3,959	0.38%
2021/04/08	126.1	207.38	68.3	208.34	206.50	57.8	3,835	1.51%	大買/
2021/04/07	38.1	201.67	8.2	202.32	203.00	29.9	3,670	0.81%
2021/04/06	26.3	202.70	17.3	203.85	198.00	9	3,618	0.25%
2021/04/01	9.8	203.94	11.5	203.86	203.00	-1.8	3,501	-0.05%
2021/03/31	22.3	204.89	39.6	204.08	204.50	-17.3	3,413	-0.51%
2021/03/30	28.1	196.26	23.2	195.61	194.50	5	3,070	0.16%
2021/03/29	19.7	194.56	26	195.15	193.00	-6.3	3,008	-0.21%
2021/03/26	8.4	184.27	11.1	185.65	189.50	-2.7	2,844	-0.10%
2021/03/25	11	180.18	2.1	181.49	181.50	9	2,814	0.32%
2021/03/24	6.1	178.18	4.1	178.51	178.00	2.1	2,834	0.07%
2021/03/23	1.2	179.57	0	0.00	179.00	1.2	2,869	0.04%
2021/03/22	3.2	178.52	3	180.00	180.00	0.2	2,893	0.01%
2021/03/19	3.1	180.00	0	0.00	179.00	3.1	2,933	0.11%
2021/03/18	10	182.50	11	182.50	182.00	-1	2,944	-0.03%
2021/03/17	4	182.63	12.1	183.46	182.50	-8.1	2,997	-0.27%
2021/03/16	5	184.20	9	184.11	184.50	-4	3,079	-0.13%
2021/03/15	7.2	180.08	3	179.83	179.50	4.1	3,132	0.13%
2021/03/12	10	179.60	1	179.50	179.00	9	3,175	0.28%
2021/03/11	4	178.00	5	178.70	178.50	-1	3,235	-0.03%
2021/03/10	1	175.50	3.1	174.68	174.00	-2.1	3,290	-0.06%
2021/03/09	6.2	174.74	256	173.11	173.50	-249.8	3,637	-6.87%	大賣/鉅額交易
2021/03/08	6.3	179.71	1	181.00	178.50	5.3	3,731	0.14%
2021/03/05	0	0.00	2	178.75	178.00	-2	3,776	-0.05%
2021/03/04	4	178.63	18.1	178.75	178.00	-14.1	3,858	-0.36%
2021/03/03	14.2	179.26	1	179.52	180.00	13.2	3,917	0.34%
2021/03/02	6.2	181.95	1	183.50	180.50	5.2	4,035	0.13%
2021/02/26	1	182.00	2	181.00	183.00	-1	4,054	-0.02%
2021/02/25	5	182.50	9	181.94	181.50	-4	4,078	-0.10%
2021/02/24	21.4	183.05	4	182.00	181.50	17.4	4,120	0.42%
2021/02/23	6	184.00	4	184.13	184.00	2	4,156	0.05%
2021/02/22	8	185.50	3	185.17	186.00	5	4,219	0.12%
2021/02/19	4	182.01	2	183.01	183.00	2	4,377	0.05%
2021/02/18	2	182.75	2	184.25	183.50	0	4,412	0.00%
2021/02/17	18.2	182.88	20.5	181.44	181.00	-2.3	4,540	-0.05%
2021/02/05	30.1	184.59	7	184.71	183.00	23.1	4,559	0.51%
2021/02/04	7	191.86	6.7	191.87	191.00	0.3	4,558	0.01%
2021/02/03	2	188.25	4	189.88	192.50	-2	4,673	-0.04%
2021/02/02	5.3	187.56	0	0.00	187.50	5.3	4,894	0.11%
2021/02/01	22	183.89	11	184.55	185.00	11	5,281	0.21%
2021/01/29	6	190.83	14	191.36	186.50	-8	5,550	-0.14%
2021/01/28	10.4	193.18	4	192.63	190.50	6.4	5,547	0.12%
2021/01/27	14	196.04	4	195.50	195.50	10	5,554	0.18%
2021/01/26	5	193.20	7.1	193.85	191.50	-2.1	5,478	-0.04%
2021/01/25	6	190.50	1	190.50	191.50	5	5,431	0.09%
2021/01/22	4.1	190.26	9	191.00	191.50	-5	5,414	-0.09%
2021/01/21	7	187.64	6	188.75	186.50	1	5,382	0.02%
2021/01/20	7	190.21	7.3	189.78	188.50	-0.3	5,348	-0.01%
2021/01/19	17	197.59	17	196.44	195.50	0	5,296	0.00%
2021/01/18	4.1	194.78	0.1	194.10	196.50	4	5,247	0.08%
2021/01/15	114.7	201.93	244	202.11	193.50	-129.3	5,192	-2.49%	大買/大賣/鉅額交易
2021/01/14	72.2	199.16	6.1	196.61	200.50	66.1	4,878	1.35%
2021/01/13	0	0.00	1	192.90	192.50	-1	4,755	-0.02%
2021/01/12	3	191.34	7	191.29	188.50	-4	4,737	-0.08%
2021/01/11	4.5	193.29	11	191.09	193.50	-6.5	4,711	-0.14%
2021/01/08	10	188.10	2	188.50	188.00	8	4,687	0.17%
2021/01/07	2	188.25	2.1	188.55	189.00	-0.1	4,682	0.00%
2021/01/06	10.1	191.29	18.3	189.83	189.00	-8.2	4,662	-0.18%
2021/01/05	16	195.94	16.2	195.56	195.50	-0.2	4,630	-0.01%
2021/01/04	4	193.25	52.1	194.00	196.50	-48.1	4,603	-1.04%
2020/12/31	2	192.50	5	191.70	192.00	-3	4,568	-0.07%
2020/12/30	2.2	188.27	1	188.00	188.00	1.2	4,524	0.03%
2020/12/29	7.1	188.70	0.2	189.00	187.00	6.9	4,544	0.15%
2020/12/28	1.1	188.64	6.1	190.17	188.50	-5	4,589	-0.11%
2020/12/25	2	189.00	59.2	188.70	189.50	-57.2	4,597	-1.24%
2020/12/24	13	190.23	11.1	188.60	188.00	1.9	4,609	0.04%
2020/12/23	3	186.18	20	186.90	190.00	-17	4,613	-0.37%
2020/12/22	13.4	188.64	5	188.40	185.50	8.4	4,670	0.18%
2020/12/21	25.2	187.10	10.1	183.52	185.50	15.1	4,670	0.32%
2020/12/18	2.2	188.79	6	188.50	188.50	-3.8	4,658	-0.08%
2020/12/17	4	190.88	2	191.75	191.00	2	4,672	0.04%
2020/12/16	6.3	192.94	2	192.25	192.00	4.3	4,675	0.09%
2020/12/15	4.2	195.19	13	197.54	191.50	-8.8	4,676	-0.19%
2020/12/14	7.8	199.07	1	198.00	198.00	6.8	4,654	0.15%
2020/12/11	26	197.96	31	198.74	197.50	-5	4,687	-0.11%
2020/12/10	5.1	202.70	13.1	203.93	200.50	-8.1	4,673	-0.17%
2020/12/09	15	202.43	84.4	201.27	206.00	-69.4	4,644	-1.49%
2020/12/08	12	201.33	65	196.41	199.00	-53	4,599	-1.15%
2020/12/07	22.1	198.41	23	198.59	197.50	-0.9	4,645	-0.02%
2020/12/04	26	203.04	14.1	203.11	200.00	12	4,630	0.26%
2020/12/03	96.2	209.28	62.5	207.79	202.50	33.7	4,654	0.72%
2020/12/02	17.4	203.83	17.1	203.24	206.00	0.3	4,502	0.01%
2020/12/01	7	197.29	151	197.14	197.00	-144	4,396	-3.28%	大賣/鉅額交易
2020/11/30	10.1	200.06	6	198.58	197.50	4.1	4,370	0.09%
2020/11/27	25.1	200.18	30.3	200.29	203.00	-5.3	4,311	-0.12%
2020/11/26	28.2	201.62	7.1	201.23	197.50	21.1	4,256	0.50%
2020/11/25	5.3	195.81	35	194.09	196.00	-29.8	4,144	-0.72%
2020/11/24	10	198.40	12	199.08	196.00	-2	4,132	-0.05%
2020/11/23	11	198.73	5.3	198.51	199.50	5.7	4,147	0.14%
2020/11/20	5.1	195.12	8.5	195.54	197.00	-3.4	4,203	-0.08%
2020/11/19	18.2	197.09	5.1	196.37	194.00	13.1	4,203	0.31%
2020/11/18	45.2	205.34	20	204.85	198.50	25.2	4,179	0.60%
2020/11/17	6	200.17	10	200.75	199.50	-4	4,057	-0.10%
2020/11/16	125.2	203.50	36.2	202.72	202.50	89	4,147	2.15%	大買/
2020/11/13	5.1	195.67	13	195.58	197.00	-7.9	4,055	-0.19%
2020/11/12	17.3	197.94	18.5	199.36	198.50	-1.2	4,031	-0.03%
2020/11/11	118.5	200.00	13	200.01	199.50	105.4	3,999	2.64%	大買/鉅額交易
2020/11/10	32	201.47	21	199.14	196.50	11	3,938	0.28%
2020/11/09	63.9	200.18	62.9	201.54	207.00	1	3,756	0.03%
2020/11/06	102.3	186.90	54.2	188.71	190.00	48.1	3,415	1.41%	大買/
2020/11/05	15	180.80	3	181.33	179.50	12	3,234	0.37%
2020/11/04	6.2	180.68	15	177.97	182.00	-8.8	3,318	-0.27%
2020/11/03	2	172.75	6	172.17	173.50	-4	3,337	-0.12%
2020/11/02	6.3	169.56	2.1	167.57	168.50	4.2	3,431	0.12%
2020/10/30	6.1	171.91	7	170.93	170.00	-0.9	3,534	-0.02%
2020/10/29	0.1	174.00	9	169.94	174.50	-8.9	3,618	-0.25%
2020/10/28	6	172.25	7	171.71	171.50	-1	3,667	-0.03%
2020/10/27	1	171.50	1	172.50	172.50	0	3,743	0.00%
2020/10/26	4	174.63	0	0.00	174.00	4	3,833	0.10%
2020/10/23	2	175.25	2	176.50	177.00	0	3,988	0.00%
2020/10/22	4	175.50	3	174.83	175.00	1	4,137	0.02%
2020/10/21	5	177.20	6	177.50	177.50	-1	4,250	-0.02%
2020/10/20	5	175.20	0	0.00	175.00	5	4,385	0.11%
2020/10/19	7	177.14	1	175.50	176.00	6	4,474	0.13%
2020/10/16	3	175.83	3	176.17	175.50	0	4,547	0.00%
2020/10/15	5	179.20	2	179.75	179.00	3	4,687	0.06%
2020/10/14	11.1	183.85	10	181.80	181.00	1.1	4,771	0.02%
2020/10/13	3.1	182.05	13	182.19	183.50	-9.9	4,859	-0.20%
2020/10/12	1	181.50	27.1	182.52	183.00	-26.1	4,940	-0.53%
2020/10/08	4.3	181.82	9	181.94	181.00	-4.8	5,042	-0.09%
2020/10/07	9	183.56	2	183.75	183.00	7	5,215	0.13%
2020/10/06	3	183.83	4	184.50	184.00	-1	5,460	-0.02%
2020/10/05	11	181.95	12	182.29	182.50	-1	5,846	-0.02%
2020/09/30	0	0.00	4	176.25	178.00	-4	6,292	-0.06%
2020/09/29	4	174.00	6	174.33	174.00	-2	6,603	-0.03%
2020/09/28	4	172.38	8.2	172.28	173.00	-4.2	7,163	-0.06%
2020/09/25	21	167.86	14.1	166.55	168.50	6.9	7,507	0.09%
2020/09/24	6	172.75	5	171.80	171.50	1	7,579	0.01%
2020/09/23	4	176.88	5	177.00	176.00	-1	7,699	-0.01%
2020/09/22	18.1	177.17	13	175.77	175.50	5.1	7,759	0.07%
2020/09/21	8	182.44	16	182.38	181.00	-8	7,953	-0.10%
2020/09/18	5	181.20	1	182.50	181.00	4	7,951	0.05%
2020/09/17	3	180.50	1	181.00	181.00	2	7,955	0.03%
2020/09/16	9	182.17	12	182.58	181.50	-3	7,981	-0.04%
2020/09/15	6	181.83	4	182.00	182.00	2	8,017	0.02%
2020/09/14	23.1	180.64	13	182.08	183.50	10.1	8,004	0.13%
2020/09/11	4	177.38	12	177.46	178.50	-8	7,961	-0.10%
2020/09/10	20	180.43	42.1	181.98	176.00	-22.1	7,941	-0.28%
2020/09/09	51	177.23	11	174.91	179.00	40	7,880	0.51%
2020/09/08	18	178.33	11	175.41	175.00	7	7,905	0.09%
2020/09/07	27.1	181.37	44	181.16	177.50	-16.9	7,867	-0.22%
2020/09/04	2	172.50	2	172.50	172.50	0	7,730	0.00%
2020/09/03	12	176.00	12	176.38	175.00	0	7,755	0.00%
2020/09/02	15	175.33	13	176.08	176.00	2	7,863	0.03%
2020/09/01	6	173.33	10	172.60	174.50	-4	7,890	-0.05%
2020/08/31	10	173.50	8	174.25	172.50	2	7,949	0.03%
2020/08/28	6	174.17	9	172.89	175.50	-3	7,972	-0.04%
2020/08/27	12	174.96	15	175.00	173.50	-3	8,040	-0.04%
2020/08/26	28	179.38	22	178.86	178.00	6	8,069	0.07%
2020/08/25	5	173.40	1	172.00	175.50	4	8,035	0.05%
2020/08/24	11	171.73	6	171.00	171.00	5	8,030	0.06%
2020/08/21	12	169.29	9.1	170.14	170.50	2.9	8,172	0.04%
2020/08/20	35	166.69	19	166.16	164.50	16	8,358	0.19%
2020/08/19	22	180.57	6	179.08	177.50	16	8,239	0.19%
2020/08/18	28	183.71	26	183.17	182.00	2	8,213	0.02%
2020/08/17	10	190.05	2	188.75	187.50	8	8,219	0.10%
2020/08/14	11.1	184.81	16	187.00	190.00	-4.9	8,224	-0.06%
2020/08/13	27	186.78	7	185.43	185.00	20	8,176	0.24%
2020/08/12	5	187.80	7	189.29	191.00	-2	8,153	-0.02%
2020/08/11	25.2	189.45	7	191.14	189.00	18.2	8,144	0.22%
2020/08/10	12	197.38	12	198.04	194.50	0	8,084	0.00%
2020/08/07	56	208.63	71	208.82	204.50	-15	8,041	-0.19%
2020/08/06	20	211.18	104	210.60	209.00	-84	8,049	-1.04%	大賣/
2020/08/05	37	208.50	51	206.39	207.50	-14	8,057	-0.17%
2020/08/04	47	201.68	42	202.63	207.50	5	8,098	0.06%
2020/08/03	14	198.11	10	198.60	196.00	4	8,098	0.05%
2020/07/31	35	196.51	44	194.25	200.00	-9	8,085	-0.11%
2020/07/30	26	192.65	45	195.77	193.50	-19	8,078	-0.24%
2020/07/29	25	193.62	10	194.70	191.00	15	8,060	0.19%
2020/07/28	42	204.19	12.1	204.68	198.00	29.9	7,969	0.38%
2020/07/27	23.1	205.99	23	206.26	208.00	0.1	7,873	0.00%
2020/07/24	130.1	207.86	99	205.32	201.00	31.1	7,888	0.39%	大買/
2020/07/23	18	209.39	13.1	207.66	207.50	4.9	7,860	0.06%
2020/07/22	30	211.17	26.2	211.90	214.00	3.8	7,962	0.05%
2020/07/21	66.3	211.71	38	209.64	212.00	28.3	7,963	0.35%
2020/07/20	19	201.05	27	201.31	202.00	-8	7,859	-0.10%
2020/07/17	17.1	210.34	17	207.21	207.50	0.1	7,866	0.00%
2020/07/16	14.2	214.00	39.1	214.62	210.50	-24.9	7,890	-0.31%
2020/07/15	25.1	218.50	22	218.02	218.00	3.1	7,843	0.04%
2020/07/14	33	220.24	18.1	218.21	216.50	14.9	7,891	0.19%
2020/07/13	65.1	232.79	45	231.93	226.50	20	7,831	0.26%
2020/07/10	72	229.56	82.3	227.82	228.00	-10.3	7,919	-0.13%
2020/07/09	136.1	232.58	83.3	230.85	223.00	52.8	7,626	0.69%	大買/
2020/07/08	116	216.15	78	218.38	223.00	38	7,200	0.53%	大買/
2020/07/07	171	203.85	164	204.34	203.00	7	6,943	0.10%	大買/大賣/
2020/07/06	121	191.25	140	189.38	193.50	-19	6,487	-0.29%	大買/大賣/
2020/07/03	32	177.17	26	176.37	176.00	6	6,292	0.10%
2020/07/02	30	173.08	50	174.86	177.00	-20	6,363	-0.31%
2020/07/01	17	171.26	16	170.41	171.00	1	6,471	0.02%
2020/06/30	50.1	170.92	27	170.67	169.50	23.1	6,555	0.35%
2020/06/29	16	164.22	4	164.63	163.00	12	6,455	0.19%
2020/06/24	10	164.00	13	162.00	162.00	-3	6,563	-0.05%
2020/06/23	15	164.00	12	163.67	163.50	3	6,741	0.04%
2020/06/22	11	164.68	118	164.87	165.50	-107	6,907	-1.55%	大賣/鉅額交易
2020/06/19	0	0.00	5	162.10	160.50	-5	7,070	-0.07%
2020/06/18	3	160.83	0	0.00	162.50	3	7,224	0.04%
2020/06/17	11	162.00	11	161.00	161.00	0	7,337	0.00%
2020/06/16	5	161.20	10	161.90	162.50	-5	7,602	-0.07%
2020/06/15	15	160.17	15	159.20	159.00	0	7,849	0.00%
2020/06/12	12	161.84	13	162.31	163.00	-1	8,021	-0.01%
2020/06/11	19	167.05	13	168.46	164.50	6	8,269	0.07%
2020/06/10	4	166.88	8	168.06	168.00	-4	8,405	-0.05%
2020/06/09	8	170.44	15	171.70	167.00	-7	8,689	-0.08%
2020/06/08	6	170.08	9	170.44	170.00	-3	8,816	-0.03%
2020/06/05	19	170.50	20	170.83	170.00	-1	8,975	-0.01%
2020/06/04	6	168.25	18	168.83	168.50	-12	9,089	-0.13%
2020/06/03	29	171.72	19	171.50	170.00	10	9,222	0.11%
2020/06/02	19	169.66	18	169.67	170.50	1	9,236	0.01%
2020/06/01	7	167.71	135	167.33	167.00	-128	9,286	-1.38%	大賣/鉅額交易
2020/05/29	11	164.32	6	163.75	163.50	5	9,401	0.05%
2020/05/28	32	170.75	14	167.89	165.00	18	9,706	0.19%
2020/05/27	29	168.74	47	169.04	172.00	-18	9,732	-0.18%
2020/05/26	7	163.29	6	163.67	162.50	1	9,646	0.01%
2020/05/25	4	160.50	5	161.00	163.00	-1	9,910	-0.01%
2020/05/22	19	165.42	44	164.91	162.50	-25	9,976	-0.25%
2020/05/21	0	0.00	6	165.43	167.00	-6	10,027	-0.06%
2020/05/20	11	162.09	3	162.00	161.50	8	10,196	0.08%
2020/05/19	5	163.60	50	163.64	163.50	-45	10,423	-0.43%
2020/05/18	99	163.28	19	161.95	161.00	80	10,524	0.76%
2020/05/15	12	160.04	14	160.39	162.00	-2	10,640	-0.02%
2020/05/14	13	161.73	3	162.33	160.00	10	10,697	0.09%
2020/05/13	13	165.92	8	166.00	166.00	5	10,812	0.05%
2020/05/12	12	163.83	81	165.43	162.50	-69	10,887	-0.63%
2020/05/11	29	168.76	403	168.95	167.00	-374	11,005	-3.40%	大賣/鉅額交易
2020/05/08	14	174.32	16	175.91	173.00	-2	11,154	-0.02%
2020/05/07	52	177.21	20	176.35	178.00	32	11,331	0.28%
2020/05/06	25	176.18	4.1	177.69	174.00	20.9	11,760	0.18%
2020/05/05	7	173.64	12	174.38	177.00	-5	12,033	-0.04%
2020/05/04	18	171.89	3	171.33	171.00	15	12,053	0.12%
2020/04/30	14	176.93	9	177.17	176.50	5	12,076	0.04%
2020/04/29	6	178.66	8	179.50	176.50	-2	12,135	-0.02%
2020/04/28	19	179.42	12	178.00	176.50	7	12,103	0.06%
2020/04/27	47	176.31	26	176.46	176.50	21	12,143	0.17%
2020/04/24	27	170.89	17	170.59	170.50	10	12,006	0.08%
2020/04/23	9	168.89	9	169.39	168.00	0	11,982	0.00%
2020/04/22	11	167.50	28	168.46	168.50	-17	12,040	-0.14%
2020/04/21	36	168.07	29	169.72	167.00	7	12,209	0.06%
2020/04/20	7	172.29	22	171.95	172.00	-15	12,178	-0.12%
2020/04/17	170	174.41	22	172.30	171.00	148	12,366	1.20%	大買/鉅額交易
2020/04/16	31	171.84	14	172.00	173.00	17	12,427	0.14%
2020/04/15	34	173.60	29	173.57	171.50	5	12,649	0.04%
2020/04/14	9	166.50	7	165.50	167.50	2	12,389	0.02%
2020/04/13	9	166.94	9	167.22	162.50	0	12,499	0.00%
2020/04/10	6	164.33	10	163.50	164.50	-4	12,689	-0.03%
2020/04/09	7	167.50	27	166.87	161.50	-20	12,681	-0.16%
2020/04/08	12	168.38	306	168.35	165.50	-294	12,615	-2.33%	大賣/鉅額交易
2020/04/07	53	167.19	34	165.81	163.50	19	12,484	0.15%
2020/04/06	33	149.38	32	149.67	156.50	1	12,354	0.01%
2020/04/01	40	142.65	37	141.34	142.50	3	12,210	0.02%
2020/03/31	26	140.10	36	140.00	140.50	-10	12,093	-0.08%
2020/03/30	12	134.63	14	134.04	139.00	-2	12,111	-0.02%
2020/03/27	43	142.62	227	142.94	137.50	-184	11,996	-1.53%	大賣/鉅額交易
2020/03/26	21	141.02	32	141.27	143.50	-11	11,858	-0.09%
2020/03/25	29	139.53	20	140.70	142.00	9	11,724	0.08%
2020/03/24	21	127.14	21	127.36	129.50	0	11,536	0.00%
2020/03/23	30	118.08	63	116.63	118.00	-33	11,437	-0.29%
2020/03/20	24	127.00	19	125.47	124.00	5	11,386	0.04%
2020/03/19	30	122.15	619	120.62	118.50	-589	11,162	-5.28%	大賣/鉅額交易
2020/03/18	20	141.15	19	143.32	131.50	1	11,027	0.01%
2020/03/17	14	146.36	4	148.63	144.50	10	11,023	0.09%
2020/03/16	10	153.45	10.4	156.04	145.00	-0.4	10,948	0.00%
2020/03/13	20	149.75	15	148.10	159.50	5	11,028	0.05%
2020/03/12	15	160.43	13	163.62	156.00	2	11,073	0.02%
2020/03/11	29	181.83	253	180.56	173.00	-224	10,977	-2.04%	大賣/鉅額交易
2020/03/10	22	184.64	19	183.00	188.50	3	10,884	0.03%
2020/03/09	24	186.75	22	189.30	179.00	2	10,720	0.02%
2020/03/06	7	199.07	12	198.33	198.00	-5	10,598	-0.05%
2020/03/05	8	197.13	8	196.56	198.00	0	10,541	0.00%
2020/03/04	132	194.05	14	196.64	196.00	118	10,485	1.13%	大買/鉅額交易
2020/03/03	27	203.52	35	204.70	200.50	-8	10,335	-0.08%
2020/03/02	28	192.52	35	192.14	197.00	-7	10,192	-0.07%
2020/02/27	15	190.00	22	193.09	186.50	-7	10,125	-0.07%
2020/02/26	41	197.33	28	197.36	191.00	13	10,115	0.13%
2020/02/25	26	192.67	7	193.00	194.50	19	9,915	0.19%
2020/02/24	14	191.00	80	187.21	192.00	-66	9,880	-0.67%
2020/02/21	235	190.28	73	191.24	190.50	162	9,949	1.63%	大買/鉅額交易
2020/02/20	18	196.75	15	198.40	198.00	3	9,838	0.03%
2020/02/19	11	189.55	19	190.03	192.00	-8	9,718	-0.08%
2020/02/18	88	194.87	12	191.21	187.50	76	10,056	0.76%
2020/02/17	410	193.81	16	194.06	196.00	394	9,920	3.97%	大買/鉅額交易
2020/02/14	40	192.21	19.1	191.85	193.50	20.9	9,866	0.21%
2020/02/13	27	190.31	41	191.72	187.50	-14	9,732	-0.14%
2020/02/12	256	188.38	43	189.84	190.00	213	9,612	2.22%	大買/鉅額交易
2020/02/11	30	183.98	40	184.60	187.50	-10	9,444	-0.11%
2020/02/10	52	177.92	15	177.57	175.00	37	9,300	0.40%
2020/02/07	44	177.17	34	177.21	176.50	10	9,054	0.11%
2020/02/06	58	169.30	32	168.97	170.50	26	8,653	0.30%
2020/02/05	10	158.35	56	154.35	159.00	-46	8,389	-0.55%
2020/02/04	3	158.17	26	158.08	157.00	-23	8,343	-0.28%
2020/02/03	58	157.01	11	155.32	158.00	47	8,266	0.57%
2020/01/31	3	161.33	6	161.08	161.50	-3	8,165	-0.04%
2020/01/30	28	159.71	55	160.19	156.50	-27	8,085	-0.33%
2020/01/20	2	167.75	3	168.00	168.50	-1	7,950	-0.01%
2020/01/17	7	164.93	8	166.06	166.00	-1	7,948	-0.01%
2020/01/16	22	164.43	5	164.99	163.50	17	7,928	0.21%
2020/01/15	52	169.65	61	168.74	166.50	-9	7,850	-0.11%
2020/01/14	59	164.85	37	165.31	165.00	22	7,621	0.29%
2020/01/13	82	165.93	8	164.19	163.50	74	7,628	0.97%
2020/01/10	46.1	162.00	34	164.31	163.00	12.1	7,661	0.16%
2020/01/09	71	158.69	26	158.77	162.00	45	7,450	0.60%
2020/01/08	7	152.00	0	0.00	150.00	7	7,173	0.10%
2020/01/07	38	152.59	97	151.08	154.50	-59	7,157	-0.82%
2020/01/06	69	153.99	76	154.05	153.00	-7	6,931	-0.10%
2020/01/03	11	149.73	25	150.22	148.00	-14	6,669	-0.21%
2020/01/02	11	151.64	12	150.54	151.50	-1	6,625	-0.02%
2019/12/31	1	148.00	14.2	148.01	148.00	-13.2	6,660	-0.20%
2019/12/30	23	153.11	10	151.55	150.00	13	6,641	0.20%
2019/12/27	7	150.07	5	150.90	151.50	2	6,568	0.03%
2019/12/26	4	148.00	12	148.63	148.00	-8	6,466	-0.12%
2019/12/25	6	149.67	7	148.71	150.50	-1	6,419	-0.02%
2019/12/24	3	145.17	8	145.88	145.50	-5	6,309	-0.08%
2019/12/23	6	144.50	14	144.71	145.00	-8	6,306	-0.13%
2019/12/20	32	143.38	3	142.17	141.50	29	6,265	0.46%
2019/12/19	35	145.57	0	0.00	145.50	35	6,223	0.56%
2019/12/18	44	147.99	1	146.50	146.50	43	6,211	0.69%
2019/12/17	27	150.94	12	150.38	150.00	15	6,195	0.24%
2019/12/16	29	150.84	9	151.28	152.00	20	6,149	0.33%
2019/12/13	18	148.53	10	149.80	149.50	8	6,192	0.13%
2019/12/12	8	151.81	13	152.42	153.00	-5	6,202	-0.08%
2019/12/11	17	147.09	31	145.74	151.00	-14	6,046	-0.23%
2019/12/10	14	143.68	52	144.12	144.00	-38	5,872	-0.65%
2019/12/09	21	141.67	57	140.96	141.50	-36	5,655	-0.64%
2019/12/06	27	135.15	33	135.74	132.00	-6	5,328	-0.11%
2019/12/05	59	132.81	15	133.17	134.00	44	5,285	0.83%
2019/12/04	4	129.38	0	0.00	130.00	4	5,399	0.07%
2019/12/03	8	130.38	8	129.88	130.00	0	5,390	0.00%
2019/12/02	22	131.39	7	131.43	132.50	15	5,339	0.28%
2019/11/29	5	131.80	10	133.65	130.00	-5	5,346	-0.09%
2019/11/28	5	134.90	7	134.43	134.50	-2	5,320	-0.04%
2019/11/27	30	136.27	43	136.45	135.50	-13	5,299	-0.25%
2019/11/26	40	133.03	8	133.75	135.00	32	5,090	0.63%
2019/11/25	58	131.87	44	130.20	130.00	14	4,963	0.28%
2019/11/22	16	129.28	5	128.70	131.00	11	4,821	0.23%
2019/11/21	9	124.61	13.1	124.21	127.50	-4.1	4,795	-0.08%
2019/11/20	13.3	130.01	20	126.38	125.50	-6.7	4,804	-0.14%
2019/11/19	41	131.98	16	131.16	131.00	25	4,652	0.54%
2019/11/18	13	130.77	16	130.94	131.00	-3	4,549	-0.07%
2019/11/15	24	129.92	43	130.09	133.50	-19	4,441	-0.43%
2019/11/14	1	123.00	1	123.00	122.00	0	3,991	0.00%
2019/11/13	10	123.95	2	123.75	123.00	8	4,003	0.20%
2019/11/12	0	0.00	1	120.50	123.00	-1	3,984	-0.03%
2019/11/11	0	0.00	5	119.80	119.00	-5	4,007	-0.12%
2019/11/08	3	117.50	0	0.00	119.00	3	4,011	0.07%
2019/11/07	5	123.40	5	122.20	120.50	0	4,052	0.00%
2019/11/06	0	0.00	14	119.50	120.00	-14	4,023	-0.35%
2019/11/05	3	124.00	2	121.00	120.50	1	4,048	0.02%
2019/11/04	5	123.20	1	122.50	123.00	4	4,000	0.10%
2019/11/01	4	120.00	9	120.67	122.00	-5	3,973	-0.13%
2019/10/31	2	119.50	2	118.50	117.50	0	3,994	0.00%
2019/10/30	3	119.17	5	119.40	119.50	-2	4,000	-0.05%
2019/10/29	2	118.50	2	119.25	118.00	0	4,042	0.00%
2019/10/28	1	119.50	2	118.00	118.00	-1	4,095	-0.02%
2019/10/25	10	120.80	2	120.00	119.50	8	4,087	0.20%
2019/10/24	3	123.00	2	123.00	123.00	1	4,077	0.02%
2019/10/23	2	123.00	2	122.00	122.00	0	4,108	0.00%
2019/10/22	1	122.00	2	122.25	122.00	-1	4,132	-0.02%
2019/10/21	10	124.00	7	123.71	121.00	3	4,238	0.07%
2019/10/18	32	122.86	23	122.02	122.00	9	4,151	0.22%
2019/10/17	1	117.50	0	0.00	119.00	1	3,883	0.03%
2019/10/16	4	118.00	3	116.50	117.00	1	3,888	0.03%
2019/10/15	1	117.50	5	117.20	118.00	-4	3,852	-0.10%
2019/10/14	1	114.00	5	114.90	113.50	-4	3,816	-0.10%
2019/10/09	1	113.00	2	112.75	112.50	-1	3,869	-0.03%
2019/10/08	3	114.83	10	115.50	115.00	-7	3,915	-0.18%
2019/10/07	15	117.70	2	118.25	116.00	13	3,964	0.33%
2019/10/03	0	0.00	1	112.50	114.50	-1	3,962	-0.03%
2019/10/02	0	0.00	6	113.33	114.50	-6	4,003	-0.15%
2019/10/01	0	0.00	1	112.00	112.50	-1	4,065	-0.02%
2019/09/27	9	111.72	4	111.38	111.50	5	4,099	0.12%
2019/09/26	1	114.00	2	115.75	114.00	-1	4,122	-0.02%
2019/09/25	3	115.00	8	115.19	114.50	-5	4,143	-0.12%
2019/09/24	7	117.64	12	117.08	116.50	-5	4,210	-0.12%
2019/09/23	20	118.08	16	118.22	118.00	4	4,205	0.10%
2019/09/20	10	118.30	7	118.36	117.50	3	4,191	0.07%
2019/09/19	4	118.00	3	118.33	117.50	1	4,148	0.02%
2019/09/18	8	118.56	9	118.89	118.00	-1	4,134	-0.02%
2019/09/17	17	118.15	13	117.46	119.00	4	4,116	0.10%
2019/09/16	1	115.50	22	114.77	115.50	-21	4,016	-0.52%
2019/09/12	5	114.40	1	114.00	114.00	4	4,007	0.10%
2019/09/11	11	114.05	16	114.72	114.00	-5	4,055	-0.12%
2019/09/10	4	114.50	0	0.00	114.00	4	4,188	0.10%
2019/09/09	36	114.11	25	114.28	115.00	11	4,171	0.26%
2019/09/06	18	113.39	48	113.90	112.00	-30	4,085	-0.73%
2019/09/05	7	109.50	1	110.00	108.50	6	3,924	0.15%
2019/09/04	1	109.00	2	109.50	110.00	-1	4,030	-0.02%
2019/09/03	9	110.72	0	0.00	108.50	9	4,098	0.22%
2019/09/02	2	110.00	4	109.75	110.50	-2	4,260	-0.05%
2019/08/30	2	108.00	2	107.75	107.50	0	4,376	0.00%
2019/08/29	0	0.00	4	106.88	107.00	-4	4,840	-0.08%
2019/08/28	6	106.92	2	107.00	106.00	4	5,043	0.08%
2019/08/27	2	108.00	2	108.50	107.50	0	5,109	0.00%
2019/08/26	11	107.41	19	108.50	107.00	-8	5,243	-0.15%
2019/08/23	10	109.50	16	109.13	109.50	-6	5,384	-0.11%
2019/08/22	2	106.25	3	106.50	106.00	-1	5,379	-0.02%
2019/08/21	1	107.50	0	0.00	107.50	1	5,468	0.02%
2019/08/20	0	0.00	1	106.50	107.00	-1	5,564	-0.02%
2019/08/19	7	105.07	1	105.50	105.00	6	5,688	0.11%
2019/08/16	12	102.67	5	103.00	103.00	7	5,918	0.12%
2019/08/15	6	101.92	2	101.50	102.00	4	6,088	0.07%
2019/08/14	8	105.50	37	104.77	104.50	-29	6,213	-0.47%
2019/08/13	0	0.00	5	107.80	107.50	-5	6,335	-0.08%
2019/08/12	29	110.21	2	109.00	108.50	27	6,491	0.42%
2019/08/08	17	115.26	5	115.30	115.00	12	6,514	0.18%
2019/08/07	2	112.00	15	112.43	113.00	-13	6,579	-0.20%
2019/08/06	14	109.64	2	107.50	110.50	12	6,832	0.18%
2019/08/05	24	113.15	13	110.23	108.00	11	7,161	0.15%
2019/08/02	44	110.72	15	112.43	112.50	29	7,446	0.39%
2019/08/01	15	110.40	5	109.30	109.50	10	7,787	0.13%
2019/07/31	4	106.38	1	107.00	109.00	3	7,957	0.04%
2019/07/30	7	106.71	5	108.50	106.50	2	8,181	0.02%
2019/07/29	0	0.00	1	112.00	111.00	-1	8,434	-0.01%
2019/07/26	2	113.00	2	113.50	113.00	0	8,737	0.00%
2019/07/25	2	111.75	14	111.82	111.50	-12	8,800	-0.14%
2019/07/24	0	0.00	5	108.50	108.00	-5	8,796	-0.06%
2019/07/23	25	110.30	2	111.50	110.00	23	8,828	0.26%
2019/07/22	2	113.75	2	113.50	114.50	0	8,730	0.00%
2019/07/18	1	112.00	1	114.50	112.00	0	8,909	0.00%
2019/07/17	4	113.63	0	0.00	114.00	4	8,936	0.04%
2019/07/16	0	0.00	66	114.97	113.50	-66	9,089	-0.73%
2019/07/15	8	116.13	172	115.73	115.50	-164	9,361	-1.75%	大賣/鉅額交易
2019/07/11	4	112.13	179	111.94	112.00	-175	9,430	-1.86%	大賣/鉅額交易
2019/07/10	1	115.00	169	115.50	115.50	-168	9,362	-1.79%	大賣/鉅額交易
2019/07/09	1	114.00	0	0.00	114.00	1	9,317	0.01%
2019/07/08	0	0.00	230	116.58	116.00	-230	9,274	-2.48%	大賣/鉅額交易
2019/07/05	12	120.25	2	119.00	119.50	10	9,232	0.11%
2019/07/04	8	123.75	303	123.66	123.00	-295	9,160	-3.22%	大賣/鉅額交易
2019/07/03	2	122.00	0	0.00	123.50	2	9,131	0.02%
2019/07/02	1	126.00	0	0.00	126.00	1	9,104	0.01%
2019/07/01	2	127.00	14	126.75	127.50	-12	9,066	-0.13%
2019/06/26	1	120.00	1	119.00	122.00	0	8,972	0.00%
2019/06/24	1	121.50	3	118.33	120.50	-2	8,914	-0.02%
2019/06/21	1	120.50	0	119.50	119.50	1	8,820	0.01%
2019/06/20	0	0.00	2	123.50	123.00	-2	8,779	-0.02%
2019/06/19	2	123.50	1	123.00	123.00	1	8,721	0.01%
2019/06/18	7	121.50	6	121.33	120.50	1	8,629	0.01%
2019/06/17	0	0.00	1	118.50	117.50	-1	8,467	-0.01%
2019/06/14	1	117.50	0	0.00	117.50	1	8,449	0.01%
2019/06/13	15	118.53	0	0.00	119.00	15	8,437	0.18%
2019/06/12	4	118.88	21	118.64	118.00	-17	8,376	-0.20%
2019/06/11	11	115.05	16	115.69	115.00	-5	8,257	-0.06%
2019/06/10	9	113.89	14	111.96	116.00	-5	8,179	-0.06%
2019/06/06	21	112.31	65	112.93	113.50	-44	7,966	-0.55%
2019/06/05	68	118.00	145	120.99	113.50	-77	7,802	-0.99%	大賣/
2019/06/04	6	126.83	506	127.59	124.50	-500	7,322	-6.83%	大賣/鉅額交易
2019/06/03	2	126.25	3	127.00	125.50	-1	7,129	-0.01%
2019/05/31	9	125.56	8	126.13	128.50	1	7,043	0.01%
2019/05/30	18	126.36	13	126.46	127.50	5	6,902	0.07%
2019/05/29	1	120.50	0	0.00	122.50	1	6,705	0.01%
2019/05/28	101	120.70	1	121.50	122.50	100	6,655	1.50%	大買/
2019/05/27	51	121.50	54	119.99	120.50	-3	6,546	-0.05%
2019/05/24	2	124.00	9	124.78	122.50	-7	6,448	-0.11%
2019/05/23	25	124.78	8	123.69	127.50	17	6,359	0.27%
2019/05/22	21	125.40	210	125.77	121.50	-189	6,168	-3.06%	大賣/鉅額交易
2019/05/21	5	122.50	5	123.20	126.00	0	6,030	0.00%
2019/05/20	117	122.40	79	120.39	125.00	38	5,873	0.65%	大買/
2019/05/17	7	124.57	13	122.96	121.00	-6	5,678	-0.11%
2019/05/16	3	127.17	2	128.75	127.50	1	5,504	0.02%
2019/05/15	7	129.57	55	130.35	130.50	-48	5,403	-0.89%
2019/05/14	11	126.95	17	127.74	130.00	-6	5,213	-0.12%
2019/05/13	20	124.23	15	124.53	124.50	5	4,929	0.10%
2019/05/10	307	120.99	28	120.79	121.00	279	4,578	6.09%	大買/鉅額交易
2019/05/09	42	116.08	313	115.00	110.00	-271	4,249	-6.38%	大賣/鉅額交易
2019/05/08	10	113.50	36	111.85	114.00	-26	3,838	-0.68%
2019/05/07	8	112.25	21	113.02	113.50	-13	3,657	-0.36%
2019/05/06	146	113.14	45	114.08	109.00	101	3,425	2.95%	大買/鉅額交易
2019/05/03	24	107.19	61	110.20	112.50	-37	3,101	-1.19%
2019/05/02	4	102.38	11	100.10	103.00	-7	2,783	-0.25%
2019/04/30	7	97.64	16	98.48	98.70	-9	2,684	-0.34%
2019/04/29	5	101.40	4	102.50	100.50	1	2,628	0.04%
2019/04/26	6	99.97	2	99.45	99.10	4	2,545	0.16%
2019/04/25	17	100.62	4	101.25	103.00	13	2,526	0.51%
2019/04/24	37	104.16	8	103.63	102.00	29	2,590	1.12%
2019/04/23	5	99.46	25	99.26	101.00	-20	2,459	-0.81%
2019/04/22	7	102.21	48	102.15	100.50	-41	2,410	-1.70%
2019/04/19	25	99.44	18	99.29	100.00	7	2,229	0.31%
2019/04/18	29	93.60	4	94.18	92.10	25	1,925	1.30%
2019/04/17	139	94.99	72	95.27	94.40	67	1,900	3.53%	大買/
2019/04/16	5	90.74	4	91.03	91.20	1	1,769	0.06%
2019/04/15	2	90.95	5	91.42	91.10	-3	1,787	-0.17%
2019/04/12	5	89.24	3	89.27	89.20	2	1,788	0.11%
2019/04/11	2	90.10	2	90.05	89.90	0	1,795	0.00%
2019/04/10	2	90.40	1	90.20	90.10	1	1,784	0.06%
2019/04/09	1	91.40	1	90.90	90.80	0	1,785	0.00%
2019/04/08	3	92.60	5	93.04	92.10	-2	1,777	-0.11%
2019/04/03	1	91.00	2	91.00	90.80	-1	1,748	-0.06%
2019/04/02	10	91.50	0	0.00	90.90	10	1,744	0.57%
2019/04/01	3	90.03	6	90.25	90.10	-3	1,710	-0.18%
2019/03/29	1	87.80	0	0.00	87.50	1	1,681	0.06%
2019/03/28	1	87.80	0	0.00	87.40	1	1,706	0.06%
2019/03/27	1	87.70	1	87.90	88.00	0	1,731	0.00%
2019/03/22	1	90.40	3	90.47	89.50	-2	1,792	-0.11%
2019/03/21	6	89.58	1	89.80	89.40	5	1,780	0.28%
2019/03/20	6	90.13	7	89.70	89.80	-1	1,789	-0.06%
2019/03/19	1	88.60	2	88.60	88.40	-1	1,785	-0.06%
2019/03/18	4	88.18	4	88.70	89.00	0	1,784	0.00%
2019/03/15	1	87.40	0	0.00	86.60	1	1,770	0.06%
2019/03/14	1	86.90	1	87.20	87.00	0	1,777	0.00%
2019/03/13	1	87.40	1	87.10	87.00	0	1,837	0.00%
2019/03/12	1	88.00	1	87.10	87.10	0	1,871	0.00%
2019/03/11	0	0.00	1	88.30	87.40	-1	1,909	-0.05%
2019/03/08	0	0.00	2	86.00	87.70	-2	1,991	-0.10%
2019/03/07	1	87.20	0	0.00	87.00	1	2,090	0.05%
2019/03/06	2	89.00	0	0.00	89.20	2	2,211	0.09%
2019/02/27	4	90.90	3	89.13	89.20	1	2,351	0.04%
2019/02/26	0	0.00	1	91.70	90.50	-1	2,338	-0.04%
2019/02/25	4	91.43	2	91.65	91.00	2	2,339	0.09%
2019/02/22	7	92.19	7	92.14	91.60	0	2,336	0.00%
2019/02/21	2	95.05	2	95.65	95.60	0	2,281	0.00%
2019/02/20	6	92.80	19	93.48	94.20	-13	2,263	-0.57%
2019/02/19	1	91.90	1	91.30	91.30	0	2,195	0.00%
2019/02/18	2	90.60	2	90.95	91.00	0	2,201	0.00%
2019/02/15	11	89.60	0	0.00	89.40	11	2,205	0.50%
2019/02/14	2	91.00	9	91.17	91.00	-7	2,205	-0.32%
2019/02/13	2	93.90	7	93.91	93.10	-5	2,186	-0.23%
2019/02/11	1	91.40	1	93.50	93.10	0	2,204	0.00%
2019/01/30	1	92.20	1	92.10	91.20	0	2,235	0.00%
2019/01/29	1	92.00	2	91.75	91.70	-1	2,269	-0.04%
2019/01/28	1	92.10	2	92.75	92.30	-1	2,281	-0.04%
2019/01/25	2	93.30	7	95.31	92.00	-5	2,348	-0.21%
2019/01/24	0	92.50	0	0.00	92.50	0	2,351	0.00%
2019/01/23	1	90.70	4	91.20	91.10	-3	2,386	-0.13%
2019/01/22	4	91.78	2	92.30	91.10	2	2,392	0.08%
2019/01/21	2	92.95	9	93.03	93.50	-7	2,401	-0.29%
2019/01/18	0	0.00	7	92.11	92.20	-7	2,400	-0.29%
2019/01/17	7	92.14	2	91.60	90.90	5	2,416	0.21%
2019/01/16	14	92.38	19.3	92.13	92.60	-5.3	2,393	-0.22%
2019/01/15	1	87.80	4	87.33	88.00	-3	2,291	-0.13%
2019/01/14	8	84.90	0	0.00	84.60	8	2,279	0.35%
2019/01/11	2	85.70	3	86.23	85.50	-1	2,294	-0.04%
2019/01/10	2	85.20	2	85.40	85.40	0	2,297	0.00%
2019/01/09	1	84.80	0	0.00	84.30	1	2,307	0.04%
2019/01/08	2	84.90	3	84.53	83.90	-1	2,321	-0.04%
2019/01/07	1	86.60	1	87.30	87.40	0	2,331	0.00%
2019/01/04	1	81.80	2	81.95	82.60	-1	2,374	-0.04%
2019/01/03	1	87.30	1	85.10	85.00	0	2,423	0.00%
2019/01/02	0	0.00	1	87.50	87.60	-1	2,492	-0.04%
2018/12/28	12	88.31	0	0.00	87.40	12	2,564	0.47%
2018/12/27	2	88.05	2	87.95	87.90	0	2,669	0.00%
2018/12/26	3	87.80	1	86.90	86.80	2	2,673	0.07%
2018/12/25	1	86.70	1	86.50	86.70	0	2,699	0.00%
2018/12/24	1	87.00	7	88.20	88.50	-6	2,701	-0.22%
2018/12/22	2	86.40	2	86.85	86.90	0	2,698	0.00%
2018/12/21	3	86.47	4	85.13	87.50	-1	2,708	-0.04%
2018/12/20	4	86.03	1	86.00	84.80	3	2,688	0.11%
2018/12/19	8	88.61	4	88.45	87.10	4	2,669	0.15%
2018/12/18	11	89.45	7	89.30	88.80	4	2,666	0.15%
2018/12/17	2	92.60	2	91.85	91.50	0	2,688	0.00%
2018/12/14	2	90.90	4	91.75	92.30	-2	2,722	-0.07%
2018/12/13	4	91.53	3	91.57	91.00	1	2,724	0.04%
2018/12/12	7	92.86	328	92.44	92.00	-321	2,721	-11.79%	大賣/鉅額交易
2018/12/11	5	92.00	167	91.31	92.00	-162	2,708	-5.98%	大賣/鉅額交易
2018/12/10	2	90.50	0.1	90.10	90.00	1.9	2,755	0.07%
2018/12/07	1	92.80	3	92.43	92.80	-2	2,770	-0.07%
2018/12/06	8	93.00	13	94.15	91.20	-5	2,804	-0.18%
2018/12/05	3	95.03	10	96.24	97.00	-7	2,769	-0.25%
2018/12/04	6	98.05	3	98.90	97.60	3	2,791	0.11%
2018/12/03	7	99.54	8	99.70	99.10	-1	2,865	-0.03%
2018/11/30	196	95.59	13	94.88	95.00	183	2,795	6.55%	大買/鉅額交易
2018/11/29	613	92.03	9	92.23	91.20	604	2,711	22.27%	大買/鉅額交易
2018/11/28	10	87.32	6	87.23	89.00	4	2,587	0.15%
2018/11/27	1	82.10	54	82.87	83.80	-53	2,507	-2.11%
2018/11/26	2	82.10	1	82.60	82.00	1	2,500	0.04%
2018/11/23	6	81.87	5	82.08	81.40	1	2,568	0.04%
2018/11/22	4	83.83	10	84.06	82.80	-6	2,601	-0.23%
2018/11/21	1	83.30	12	82.29	84.60	-11	2,628	-0.42%
2018/11/20	5	83.14	5	83.20	83.20	0	2,635	0.00%
2018/11/19	10	84.60	3	84.60	84.60	7	2,665	0.26%
2018/11/16	2	80.65	1	80.80	80.50	1	2,642	0.04%
2018/11/15	2	78.80	2	78.75	80.50	0	2,682	0.00%
2018/11/14	1	80.70	1	80.40	79.10	0	2,755	0.00%
2018/11/13	1	79.20	2	80.00	80.30	-1	2,826	-0.04%
2018/11/12	1	84.40	4	83.12	83.00	-3	2,863	-0.10%
2018/11/09	4	84.68	5	84.54	84.00	-1	2,927	-0.03%
2018/11/08	1	88.60	1	86.70	85.90	0	3,046	0.00%
2018/11/07	5	88.96	15	88.45	88.40	-10	3,166	-0.32%
2018/11/06	1	88.00	1	88.50	87.90	0	3,287	0.00%
2018/11/05	1	87.00	2	87.75	87.30	-1	3,360	-0.03%
2018/11/02	12	87.53	5	87.90	88.00	7	3,503	0.20%
2018/11/01	9	83.14	7	84.11	85.00	2	3,602	0.06%
2018/10/31	14	80.58	4	81.45	81.50	10	3,607	0.28%
2018/10/30	4	77.80	9	76.20	77.90	-5	3,706	-0.13%
2018/10/29	0	0.00	1	76.30	76.60	-1	3,825	-0.03%
2018/10/26	1	78.80	3	76.93	75.60	-2	3,862	-0.05%
2018/10/25	9	77.31	0	0.00	77.50	9	3,926	0.23%
2018/10/24	0	0.00	1	80.50	81.50	-1	3,908	-0.03%
2018/10/23	0	0.00	0	81.20	80.50	0	3,896	0.00%
2018/10/22	13	81.34	3	81.10	83.40	10	3,890	0.26%
2018/10/19	8	78.29	16	79.01	80.00	-8	3,906	-0.20%
2018/10/18	3	80.67	11	82.10	80.60	-8	3,908	-0.20%
2018/10/17	0	0.00	8	82.10	81.40	-8	3,909	-0.20%
2018/10/16	2	81.90	0	0.00	81.20	2	3,922	0.05%
2018/10/15	1	79.10	2	80.25	80.00	-1	3,978	-0.03%
2018/10/12	13	78.78	5	77.92	79.10	8	3,962	0.20%
2018/10/11	3	77.63	113	77.69	77.60	-110	3,906	-2.82%	大賣/鉅額交易
2018/10/09	11	88.75	20	88.40	86.20	-9	3,855	-0.23%
2018/10/08	3	95.27	13	95.95	91.20	-10	3,788	-0.26%
2018/10/05	13	100.34	17	100.24	99.90	-4	3,726	-0.11%
2018/10/04	1	108.00	1	109.00	111.00	0	3,622	0.00%
2018/10/03	3	110.33	2	108.25	109.00	1	3,621	0.03%
2018/10/02	3	112.67	3	113.17	112.00	0	3,602	0.00%
2018/10/01	1	113.50	1	113.50	113.50	0	3,610	0.00%
2018/09/28	1	112.00	3	112.83	113.00	-2	3,632	-0.06%
2018/09/27	1	111.50	1	111.50	110.50	0	3,635	0.00%
2018/09/26	1	111.50	2	111.25	112.00	-1	3,654	-0.03%
2018/09/25	1	110.50	2	112.50	112.50	-1	3,667	-0.03%
2018/09/21	3	109.67	6	109.25	111.00	-3	3,676	-0.08%
2018/09/20	4	112.38	18	112.47	109.50	-14	3,664	-0.38%
2018/09/19	4	118.00	2	118.75	117.00	2	3,620	0.06%
2018/09/18	2	117.00	1	117.50	117.50	1	3,633	0.03%
2018/09/17	2	119.00	2	118.25	118.00	0	3,650	0.00%
2018/09/14	6	117.42	4	117.50	120.00	2	3,645	0.05%
2018/09/13	5	114.70	6	114.75	114.50	-1	3,605	-0.03%
2018/09/12	14	112.25	6	112.58	112.00	8	3,598	0.22%
2018/09/11	2	117.00	115	117.67	118.50	-113	3,581	-3.15%	大賣/鉅額交易
2018/09/10	6	117.25	6	119.17	116.50	0	3,596	0.00%
2018/09/07	11	126.91	10	127.80	122.50	1	3,589	0.03%
2018/09/06	2	124.25	75	124.27	125.00	-73	3,517	-2.08%
2018/09/05	1	124.00	3	125.17	125.50	-2	3,597	-0.06%
2018/09/04	1	124.00	2	123.50	124.00	-1	3,773	-0.03%
2018/09/03	11	123.59	100	123.36	122.00	-89	3,826	-2.33%
2018/08/31	3	125.50	3	126.17	127.00	0	4,004	0.00%
2018/08/30	19	131.11	10	131.55	127.00	9	4,166	0.22%
2018/08/29	2	128.50	6	128.08	129.00	-4	4,090	-0.10%
2018/08/28	10	126.50	7	127.50	127.50	3	4,057	0.07%
2018/08/27	5	125.70	2	126.25	126.50	3	4,057	0.07%
2018/08/24	23	125.61	5	125.60	126.50	18	4,054	0.44%
2018/08/23	3	126.17	2	124.50	124.00	1	4,023	0.02%
2018/08/22	4	128.00	5	127.80	127.00	-1	4,008	-0.02%
2018/08/21	2	126.00	9	126.61	127.00	-7	3,975	-0.18%
2018/08/20	6	129.75	1	129.50	128.00	5	3,913	0.13%
2018/08/17	0	0.00	6	131.08	127.00	-6	3,856	-0.16%
2018/08/16	14	129.68	3	130.00	127.50	11	3,832	0.29%
2018/08/15	59	132.27	5	132.60	132.50	54	3,791	1.42%
2018/08/14	11	129.05	18	129.56	131.00	-7	3,675	-0.19%
2018/08/13	13	124.81	9	125.00	127.00	4	3,567	0.11%
2018/08/10	3	123.83	21	124.55	126.00	-18	3,481	-0.52%
2018/08/09	4	125.88	4	126.50	125.00	0	3,377	0.00%
2018/08/08	11	124.77	6	125.25	124.50	5	3,252	0.15%
2018/08/07	3	120.50	10.3	119.77	120.50	-7.3	3,101	-0.24%
2018/08/06	16	123.19	17	122.56	121.50	-1	3,075	-0.03%
2018/08/03	10	116.85	39	118.55	120.00	-29	2,950	-0.98%
2018/08/02	5	113.30	4	114.38	112.50	1	2,837	0.04%
2018/08/01	7	114.86	3	113.00	115.00	4	2,790	0.14%
2018/07/31	2	110.00	2	109.50	109.00	0	2,713	0.00%
2018/07/30	1	112.50	2	111.50	110.50	-1	2,741	-0.04%
2018/07/27	5	111.20	0	0.00	112.00	5	2,791	0.18%
2018/07/26	2	113.75	1	115.00	111.00	1	2,830	0.04%
2018/07/25	2	112.00	3	112.33	114.00	-1	2,798	-0.04%
2018/07/24	1	109.50	4	110.88	112.00	-3	2,780	-0.11%
2018/07/23	4	111.00	3	110.17	109.00	1	2,782	0.04%
2018/07/20	11	113.18	12	112.50	112.00	-1	2,784	-0.04%
2018/07/19	3	110.33	4	109.88	107.50	-1	2,742	-0.04%
2018/07/18	6	110.08	1	109.50	110.00	5	2,761	0.18%
2018/07/17	1	112.00	0	0.00	110.00	1	2,788	0.04%
2018/07/16	1	113.00	1	113.50	112.50	0	2,782	0.00%
2018/07/13	2	112.50	2	112.25	112.50	0	2,773	0.00%
2018/07/12	1	111.00	2	111.50	111.50	-1	2,769	-0.04%
2018/07/11	1	110.00	4	110.38	109.50	-3	2,772	-0.11%
2018/07/10	0	0.00	10	110.00	112.00	-10	2,769	-0.36%
2018/07/09	9	109.22	11	108.59	108.00	-2	2,775	-0.07%
2018/07/06	16	107.69	3	108.00	109.00	13	2,765	0.47%
2018/07/05	1	106.00	1	106.50	105.00	0	2,746	0.00%
2018/07/04	3	107.33	2	107.75	106.00	1	2,773	0.04%
2018/07/03	4	110.25	1	109.50	109.00	3	2,754	0.11%
2018/07/02	1	111.50	64	111.41	110.00	-63	2,757	-2.28%
2018/06/29	1	111.00	9	111.50	114.00	-8	2,751	-0.29%
2018/06/28	8	110.25	2	110.00	110.00	6	2,721	0.22%
2018/06/27	2	113.50	11	113.55	111.00	-9	2,699	-0.33%
2018/06/26	36	112.04	23	113.63	114.00	13	2,681	0.48%
2018/06/25	25	114.04	2	114.00	113.00	23	2,658	0.87%
2018/06/22	4	115.00	12	116.25	115.50	-8	2,681	-0.30%
2018/06/21	12	119.46	1	118.50	117.50	11	2,684	0.41%
2018/06/20	2	116.75	2	118.00	116.50	0	2,710	0.00%
2018/06/19	3	122.17	21	121.00	119.50	-18	2,710	-0.66%
2018/06/15	3	126.50	10	127.65	126.00	-7	2,684	-0.26%
2018/06/14	6	126.00	25	124.24	126.00	-19	2,640	-0.72%
2018/06/13	27.1	126.50	7	128.36	125.50	20.1	2,615	0.77%
2018/06/12	13	128.46	33	129.74	128.50	-20	2,587	-0.77%
2018/06/11	4	123.50	1	125.50	121.50	3	2,412	0.12%
2018/06/08	13	125.19	7	124.00	124.00	6	2,390	0.25%
2018/06/07	3	119.83	12	120.17	123.50	-9	2,241	-0.40%
2018/06/06	0	0.00	3	112.00	112.50	-3	2,076	-0.14%
2018/06/05	2	111.75	3	111.00	110.50	-1	2,095	-0.05%
2018/06/04	6	113.00	3	113.50	112.00	3	2,255	0.13%
2018/05/31	6	109.33	0	0.00	108.00	6	2,250	0.27%
2018/05/30	9	109.61	0	0.00	109.00	9	2,249	0.40%
2018/05/29	8	111.63	1	112.50	111.50	7	2,239	0.31%
2018/05/28	2	114.50	1	114.49	114.00	1	2,245	0.04%
2018/05/25	7	110.07	3	111.50	112.00	4	2,289	0.17%
2018/05/24	27	112.35	0	0.00	110.50	27	2,274	1.19%
2018/05/23	5	114.40	0	0.00	113.00	5	2,265	0.22%
2018/05/22	7	118.79	6	118.42	117.50	1	2,281	0.04%
2018/05/21	5	122.10	2	122.00	121.00	3	2,302	0.13%
2018/05/18	6	122.83	2	122.00	122.00	4	2,291	0.17%
2018/05/17	2	119.50	2	120.00	119.00	0	2,284	0.00%
2018/05/16	1	121.00	1	123.00	119.00	0	2,310	0.00%
2018/05/15	2	119.25	2	118.75	121.00	0	2,351	0.00%
2018/05/14	2	119.75	2	120.75	120.50	0	2,436	0.00%
2018/05/10	2	118.50	2	119.75	118.00	0	2,487	0.00%
2018/05/09	2	117.00	2	116.75	116.00	0	2,614	0.00%
2018/05/08	3	117.33	2	117.00	117.50	1	2,651	0.04%
2018/05/07	2	119.50	2	119.50	117.50	0	2,745	0.00%
2018/05/04	3.1	117.22	2	117.75	120.00	1.1	2,747	0.04%
2018/05/03	3	117.00	8	118.19	119.50	-5	2,756	-0.18%
2018/05/02	1	113.50	4	114.13	114.50	-3	2,756	-0.11%
2018/04/26	0	0.00	7	113.50	109.00	-7	2,965	-0.24%
2018/04/25	1	113.50	0	0.00	113.50	1	2,983	0.03%
2018/04/24	3	107.83	10	104.20	106.00	-7	3,034	-0.23%
2018/04/23	7	114.36	0	0.00	112.00	7	3,050	0.23%
2018/04/20	0	0.00	1	121.00	118.50	-1	3,036	-0.03%
2018/04/18	0	0.00	4	119.00	119.00	-4	3,171	-0.13%
2018/04/17	1	121.50	1	119.00	119.00	0	3,226	0.00%
2018/04/16	0	0.00	1	123.50	122.00	-1	3,328	-0.03%
2018/04/13	1	123.00	5	122.50	122.00	-4	3,489	-0.11%
2018/04/12	2	118.75	0	0.00	118.50	2	3,610	0.06%
2018/04/11	65	119.68	1	121.00	118.50	64	3,684	1.74%
2018/04/10	8	120.25	3	120.67	117.50	5	3,709	0.13%
2018/04/09	0	0.00	1	123.50	124.00	-1	3,746	-0.03%
2018/04/03	3	123.33	6	122.75	122.50	-3	3,783	-0.08%
2018/04/02	2	126.50	3	127.33	126.50	-1	3,845	-0.03%
2018/03/31	0	0.00	1	124.50	126.00	-1	3,913	-0.03%
2018/03/30	20	125.00	0	0.00	123.50	20	3,952	0.51%
2018/03/29	3	126.14	7	125.64	124.50	-4	4,048	-0.10%
2018/03/28	2	126.75	3	126.33	126.00	-1	4,100	-0.02%
2018/03/27	1	127.50	4	128.50	128.50	-3	4,132	-0.07%
2018/03/26	2	124.50	4	123.75	125.00	-2	4,198	-0.05%
2018/03/23	8	121.63	14	121.11	121.00	-6	4,237	-0.14%
2018/03/22	3	129.33	4	128.25	126.00	-1	4,364	-0.02%
2018/03/21	3	131.50	3	131.17	130.50	0	4,397	0.00%
2018/03/20	2	131.75	2	131.75	132.00	0	4,463	0.00%
2018/03/19	4	132.75	2	133.75	132.00	2	4,678	0.04%
2018/03/16	3	136.67	5	136.50	134.50	-2	4,849	-0.04%
2018/03/15	2	133.75	2	133.50	134.50	0	4,915	0.00%
2018/03/14	7	133.93	7	133.36	132.50	0	5,086	0.00%
2018/03/13	3	133.67	3	132.83	134.00	0	5,230	0.00%
2018/03/12	1	130.00	1	131.00	130.50	0	5,367	0.00%
2018/03/09	2	129.50	0	0.00	129.00	2	5,521	0.04%
2018/03/08	5	132.90	7	133.79	129.50	-2	5,625	-0.04%
2018/03/07	4	127.25	6	127.17	127.50	-2	5,592	-0.04%
2018/03/06	3	127.83	22	127.02	128.50	-19	5,781	-0.33%
2018/03/05	2	127.00	2	127.50	125.50	0	5,914	0.00%
2018/03/02	2	126.75	1	127.50	127.00	1	6,138	0.02%
2018/03/01	1	126.50	4	128.25	128.50	-3	6,436	-0.05%
2018/02/27	11	131.05	23	130.93	129.50	-12	6,614	-0.18%
2018/02/26	1	126.50	2	128.75	126.50	-1	6,796	-0.01%
2018/02/23	8	128.88	3	130.00	127.50	5	7,185	0.07%
2018/02/22	12	129.46	3	130.00	129.00	9	7,509	0.12%
2018/02/21	1	123.00	4	125.75	128.00	-3	7,860	-0.04%
2018/02/12	1	120.00	3	120.83	119.00	-2	8,342	-0.02%
2018/02/09	15	117.33	8	117.75	118.50	7	8,408	0.08%
2018/02/08	5	126.00	4	126.25	126.00	1	8,581	0.01%
2018/02/07	7	128.64	3	130.00	126.00	4	8,607	0.05%
2018/02/06	22	125.16	5	124.80	123.50	17	8,592	0.20%
2018/02/05	13	134.92	0	0.00	137.00	13	8,554	0.15%
2018/02/02	6	142.33	3	141.67	141.00	3	8,617	0.03%
2018/02/01	27	143.22	28	143.71	143.50	-1	8,739	-0.01%
2018/01/31	2	137.50	4	138.38	138.50	-2	8,662	-0.02%
2018/01/30	12	139.96	29	141.19	139.00	-17	8,961	-0.19%
2018/01/29	13	137.58	8	137.63	138.00	5	8,950	0.06%
2018/01/26	3	135.00	3	135.67	135.50	0	8,961	0.00%
2018/01/25	26	135.00	3	135.67	132.00	23	8,953	0.26%
2018/01/24	2	135.50	5	135.30	136.00	-3	8,995	-0.03%
2018/01/23	18	137.69	51	138.33	136.50	-33	9,124	-0.36%
2018/01/22	9	132.78	7	131.21	134.50	2	9,027	0.02%
2018/01/19	23	132.02	4	133.88	132.00	19	9,142	0.21%
2018/01/18	18	137.44	18	137.39	135.50	0	9,156	0.00%
2018/01/17	8	133.44	9	133.17	135.00	-1	9,212	-0.01%
2018/01/16	8	132.06	2	132.75	132.00	6	9,317	0.06%
2018/01/15	12	132.96	6	133.83	134.00	6	9,397	0.06%
2018/01/12	18	134.58	277	134.25	134.50	-259	9,488	-2.73%	大賣/鉅額交易
2018/01/11	6	129.58	6	129.92	130.00	0	9,690	0.00%
2018/01/10	8	131.25	14	129.11	128.00	-6	9,666	-0.06%
2018/01/09	14	134.39	23	135.39	132.50	-9	9,607	-0.09%
2018/01/08	8	142.75	16	141.88	140.00	-8	9,528	-0.08%
2018/01/05	8	152.75	12	153.04	151.00	-4	9,598	-0.04%
2018/01/04	8	150.88	10	151.05	150.50	-2	9,563	-0.02%
2018/01/03	6	151.08	5	149.80	151.00	1	9,582	0.01%
2018/01/02	8	146.25	6	147.08	147.50	2	9,553	0.02%