原相 (3227)-凱基-信義券商分點個股進出

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
146.0
漲跌
▼4.5
漲幅
-2.99%
成交量
1,490張
產業
上櫃半導體類股
1022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－凱基-信義券商分點個股進出

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

凱基-信義券商分點個股進出
凱基-信義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
2024/04/10	0	0.00	1	158.50	158.50	-1	2,317	-0.04%
2024/04/09	1	156.50	1	157.50	155.50	0	2,303	0.00%
2024/04/08	1	155.00	0	0.00	155.00	1	2,304	0.04%
2024/04/02	0.1	156.50	0	0.00	156.00	0.1	2,315	0.00%
2024/04/01	0	0.00	0	156.50	156.50	0	2,337	0.00%
2024/03/29	0	0.00	1	155.50	155.50	-1	2,342	-0.04%
2024/03/28	1.1	155.97	0	0.00	154.00	1.1	2,339	0.05%
2024/03/27	0	0.00	1	159.00	159.00	-1	2,327	-0.04%
2024/03/22	0.1	159.00	0	0.00	159.50	0.1	2,313	0.00%
2024/03/12	5	157.50	1	158.00	158.00	4	2,309	0.17%
2024/03/11	1	156.50	0	0.00	157.00	1	2,318	0.04%
2024/03/05	1	170.50	0	0.00	170.00	1	2,372	0.04%
2024/03/04	0	0.00	0.1	171.50	169.00	-0.1	2,502	0.00%
2024/03/01	1	169.00	0	0.00	169.00	1	2,501	0.04%
2024/02/29	0.1	171.50	0	0.00	171.00	0.1	2,525	0.00%
2024/02/27	2	177.25	4	175.38	173.50	-2	2,556	-0.08%
2024/02/26	3.1	179.85	3.1	175.47	179.50	-0.1	2,541	0.00%
2024/02/23	3	165.33	1	165.00	165.00	2	2,392	0.08%
2024/02/22	0	0.00	2	171.50	163.00	-2	2,462	-0.08%
2024/02/19	0.1	166.00	0	0.00	165.50	0.1	2,552	0.00%
2024/02/16	0.1	167.00	0	0.00	165.00	0.1	2,540	0.00%
2024/02/05	0	0.00	1	154.50	154.50	-1	2,512	-0.04%
2024/01/30	1	159.00	1	160.50	161.50	0	2,884	0.00%
2024/01/26	0.3	158.00	0	0.00	157.50	0.3	2,882	0.01%
2024/01/24	1.3	159.50	0	0.00	158.00	1.3	2,867	0.04%
2024/01/23	0	0.00	1	162.00	163.00	-1	2,849	-0.04%
2024/01/22	2	155.50	3	159.17	161.50	-1	2,819	-0.04%
2024/01/19	1	156.50	1	152.50	155.00	0	2,730	0.00%
2024/01/17	2.1	151.52	0	0.00	151.00	2.1	2,706	0.08%
2024/01/16	0.3	154.50	3	153.00	154.50	-2.8	2,692	-0.10%
2024/01/15	1	147.50	0	0.00	148.50	1	2,654	0.04%
2024/01/12	0	0.00	5	148.50	148.50	-5	2,662	-0.19%
2024/01/11	1	147.50	145	148.09	148.50	-144	2,661	-5.41%	大賣/鉅額交易
2024/01/09	1	150.00	1	153.00	149.50	0	2,712	0.00%
2024/01/05	1	150.00	0.1	150.00	150.50	0.9	2,708	0.03%
2024/01/03	0	151.50	0	0.00	151.00	0	2,736	0.00%
2023/12/28	0	0.00	0	154.00	153.50	0	2,720	0.00%
2023/12/26	0	0.00	1	153.50	153.00	-1	2,683	-0.04%
2023/12/22	0	0.00	1	151.00	150.50	-1	2,680	-0.04%
2023/12/20	1	151.50	0	0.00	150.50	1	2,662	0.04%
2023/12/18	1	154.50	0	0.00	152.50	1	2,650	0.04%
2023/12/15	0	0.00	9	156.44	153.50	-9	2,654	-0.34%
2023/12/14	0	0.00	35	160.00	158.50	-35	2,635	-1.33%
2023/12/12	200	161.83	51	162.49	162.00	149	2,590	5.75%	大買/鉅額交易
2023/12/11	1	160.00	3	159.17	157.50	-2	2,560	-0.08%
2023/12/08	0	0.00	0.1	157.00	156.00	-0.1	2,558	0.00%
2023/12/07	0	157.50	1	157.50	157.50	-1	2,574	-0.04%
2023/12/06	2	157.00	21	157.93	157.00	-19	2,585	-0.73%
2023/12/05	20	160.90	26	158.56	160.00	-6	2,587	-0.23%
2023/12/04	0	0.00	0	162.00	160.00	0	2,576	0.00%
2023/12/01	26	162.63	1	161.50	161.00	25	2,568	0.97%
2023/11/30	3.1	163.53	2	163.00	161.50	1.1	2,570	0.04%
2023/11/29	215	169.74	6.1	167.46	170.00	208.9	2,494	8.37%	大買/鉅額交易
2023/11/28	1	159.50	10	160.00	159.50	-9	2,373	-0.38%
2023/11/27	101	159.99	2	159.50	160.00	99	2,361	4.19%	大買/
2023/11/24	33	165.48	0.1	162.50	162.50	32.9	2,330	1.41%
2023/11/23	13.1	165.18	6	163.08	163.50	7.1	2,295	0.31%
2023/11/22	194	159.52	4.2	161.67	162.50	189.9	2,258	8.41%	大買/鉅額交易
2023/11/21	1.2	151.27	0	0.00	152.50	1.2	2,134	0.06%
2023/11/20	487.6	148.48	3	149.33	148.00	484.6	2,060	23.52%	大買/鉅額交易
2023/11/17	0.1	141.50	0	0.00	143.50	0.1	1,900	0.01%
2023/11/16	0.3	141.00	3	139.83	140.00	-2.8	1,851	-0.15%
2023/11/15	1	138.50	100	137.16	137.50	-99	1,809	-5.47%
2023/11/14	1	140.00	2	140.00	140.50	-1	1,775	-0.06%
2023/11/13	2	141.50	0	0.00	138.00	2	1,744	0.11%
2023/11/10	1	137.50	16	137.09	139.00	-15	1,696	-0.88%
2023/11/09	119	141.87	5.6	138.92	139.00	113.4	1,655	6.85%	大買/鉅額交易
2023/11/08	0.1	138.00	3	133.83	138.00	-2.9	1,450	-0.20%
2023/11/06	1	126.50	0	0.00	127.00	1	1,329	0.08%
2023/11/03	2	128.75	0	0.00	127.50	2	1,328	0.15%
2023/10/31	1	129.50	1	133.00	128.50	0	1,339	0.00%
2023/10/30	0.5	131.00	1	131.50	131.50	-0.5	1,352	-0.04%
2023/10/27	1	126.50	0	0.00	126.50	1	1,354	0.07%
2023/10/26	0	0.00	1	131.00	128.00	-1	1,379	-0.07%
2023/10/25	0	0.00	1	133.00	133.00	-1	1,396	-0.07%
2023/10/23	1	130.00	0	0.00	130.00	1	1,510	0.07%
2023/10/20	0	0.00	1	133.00	134.50	-1	1,741	-0.06%
2023/10/19	2	132.50	0	0.00	132.50	2	1,770	0.11%
2023/10/17	1.5	132.08	0	0.00	130.00	1.5	1,798	0.08%
2023/10/12	0.5	126.75	2	122.75	127.50	-1.5	1,816	-0.08%
2023/10/05	2	121.75	0	0.00	123.00	2	1,804	0.11%
2023/10/02	0	0.00	1	123.00	123.00	-1	1,803	-0.06%
2023/09/26	0	0.00	1	122.00	121.00	-1	1,796	-0.06%
2023/09/22	1	119.00	0	0.00	122.00	1	1,795	0.06%
2023/09/21	1	121.50	0	0.00	122.00	1	1,790	0.06%
2023/09/20	0	0.00	1	124.00	124.00	-1	1,784	-0.06%
2023/09/19	1	125.00	1	127.50	125.00	0	1,774	0.00%
2023/09/15	0	0.00	1	132.00	132.00	-1	1,741	-0.06%
2023/09/13	0	0.00	1	131.00	128.00	-1	1,710	-0.06%
2023/09/12	2	129.00	1	129.50	129.50	1	1,703	0.06%
2023/09/06	2	126.00	1	126.00	125.50	1	1,605	0.06%
2023/09/05	1	125.50	0	128.00	126.50	1	1,591	0.06%
2023/09/04	0	0.00	1	125.00	125.00	-1	1,563	-0.06%
2023/09/01	2	127.75	8	128.99	125.50	-6	1,544	-0.39%
2023/08/31	7.1	126.42	3.7	124.30	127.50	3.4	1,511	0.22%
2023/08/30	2.2	125.00	0	0.00	123.50	2.2	1,484	0.15%
2023/08/28	0.5	124.50	6	126.00	125.50	-5.5	1,423	-0.39%
2023/08/25	1	121.50	2	120.50	120.00	-1	1,335	-0.07%
2023/08/15	0	0.00	1	111.00	110.50	-1	1,244	-0.08%
2023/08/14	0	0.00	0.5	108.50	109.00	-0.5	1,245	-0.04%
2023/08/07	0.3	115.00	0	0.00	114.50	0.3	1,213	0.02%
2023/08/04	0.3	113.50	0	0.00	114.50	0.3	1,212	0.02%
2023/08/01	0.3	118.50	0	0.00	115.00	0.3	1,183	0.02%
2023/07/31	1.8	117.21	0	0.00	115.50	1.8	1,165	0.15%
2023/07/28	1	117.00	0	0.00	119.00	1	1,134	0.09%
2023/07/26	2	119.00	0	0.00	117.00	2	1,062	0.19%
2023/07/25	6	132.08	5	133.60	125.50	1	953	0.10%
2023/07/24	3	124.00	1	129.00	129.00	2	701	0.29%
2023/07/20	0	0.00	2	119.00	118.00	-2	622	-0.32%
2023/07/19	0	0.00	6	111.00	111.50	-6	553	-1.08%
2023/05/19	0	0.00	1	107.50	106.50	-1	515	-0.19%
2023/05/15	1	108.00	0	0.00	103.50	1	525	0.19%
2023/04/26	2	100.50	0	0.00	102.00	2	651	0.31%
2023/04/25	2	104.50	0	0.00	101.50	2	648	0.31%
2023/04/19	2	109.00	0	0.00	108.50	2	633	0.32%
2023/04/17	0	0.00	0.1	110.00	110.50	-0.1	634	-0.02%
2023/03/28	0	0.00	0.1	107.00	106.00	-0.1	614	-0.02%
2023/03/21	0	0.00	1	108.50	107.50	-1	615	-0.16%
2023/03/10	0	0.00	5	113.00	111.00	-5	642	-0.78%
2023/03/08	5	114.10	0	0.00	116.50	5	629	0.79%
2023/02/24	0	0.00	1	111.00	111.00	-1	595	-0.17%
2023/02/23	0	0.00	1	110.50	110.00	-1	594	-0.17%
2023/02/08	1	109.50	0	0.00	111.50	1	576	0.17%
2023/02/01	10	107.50	11	105.50	109.50	-1	464	-0.22%
2022/12/05	11	102.91	11	102.86	100.50	0	388	0.00%
2022/11/23	0	0.00	1	93.50	93.80	-1	364	-0.27%
2022/11/22	1	93.00	1	94.60	91.60	0	362	0.00%
2022/11/15	1	90.60	2	91.15	91.50	-1	353	-0.28%
2022/09/19	0	0.00	2	91.70	90.90	-2	543	-0.37%
2022/08/18	0	0.00	1	95.00	96.10	-1	563	-0.18%
2022/08/01	0	0.00	3	93.00	92.70	-3	523	-0.57%
2022/07/15	1	93.20	1	93.00	94.50	0	522	0.00%
2022/07/14	1	93.20	1	93.20	93.20	0	503	0.00%
2022/07/13	0	0.00	0	92.50	91.00	0	495	0.00%
2022/06/27	0	0.00	2	101.85	104.50	-2	516	-0.39%
2022/06/23	1	96.10	0	0.00	96.30	1	500	0.20%
2022/06/22	0	0.00	1	96.80	96.30	-1	495	-0.20%
2022/06/21	2	100.75	0	0.00	100.00	2	489	0.41%
2022/06/09	0	0.00	1	117.00	116.50	-1	489	-0.20%
2022/05/26	0	0.00	1	111.00	110.00	-1	520	-0.19%
2022/05/12	1	112.00	1	112.50	110.00	0	564	0.00%
2022/04/15	1	129.00	0	0.00	129.00	1	588	0.17%
2022/04/11	2	132.50	0	0.00	133.00	2	600	0.33%
2022/03/23	0	0.00	1	143.50	141.00	-1	595	-0.17%
2022/03/08	1	137.00	1	134.50	134.00	0	639	0.00%
2022/03/02	0	0.00	1	137.50	138.00	-1	640	-0.16%
2022/03/01	1	134.50	0	0.00	136.50	1	638	0.16%
2022/02/24	0	138.00	0	0.00	136.50	0	637	0.00%
2022/02/16	0	0.00	3	141.00	139.50	-3	715	-0.42%
2022/02/15	1	141.50	0	0.00	141.00	1	704	0.14%
2022/01/19	0	0.00	1	145.00	144.50	-1	984	-0.10%
2022/01/18	2	143.50	1	144.00	143.50	1	1,003	0.10%
2022/01/10	1	144.00	0	0.00	145.00	1	1,024	0.10%
2022/01/07	1	145.50	1	146.50	146.00	0	1,030	0.00%
2022/01/06	0	0.00	1	148.00	148.00	-1	1,021	-0.10%
2021/12/22	0	0.00	50	148.47	148.50	-50	1,083	-4.61%
2021/12/20	2	146.25	2	147.25	147.50	0	1,093	0.00%
2021/12/16	20	149.00	0	0.00	149.50	20	1,101	1.82%
2021/12/10	10	149.00	0	0.00	149.00	10	1,109	0.90%
2021/12/09	20	150.50	0	0.00	149.50	20	1,106	1.81%
2021/11/17	0	0.00	2	153.00	155.00	-2	1,341	-0.15%
2021/11/16	0	0.00	1	151.50	152.00	-1	1,382	-0.07%
2021/11/10	0	0.00	0.1	148.50	148.00	-0.1	1,487	-0.01%
2021/11/09	3.1	148.87	1	150.00	150.50	2.1	1,504	0.14%
2021/11/01	0	0.00	1	161.50	161.50	-1	1,803	-0.06%
2021/10/27	0	0.00	1	157.50	158.50	-1	1,968	-0.05%
2021/10/22	1	155.50	0	0.00	156.50	1	2,209	0.05%
2021/10/15	1	147.00	3	146.67	146.50	-2	2,979	-0.07%
2021/10/13	1	143.00	2	143.00	143.00	-1	3,070	-0.03%
2021/10/12	1	145.50	0	0.00	145.00	1	3,113	0.03%
2021/10/08	1	150.00	1	149.00	148.50	0	3,263	0.00%
2021/10/05	1	143.50	1	145.50	148.00	0	3,805	0.00%
2021/10/04	2	149.50	1	148.00	144.00	1	3,842	0.03%
2021/09/29	1	155.00	0	0.00	153.50	1	4,086	0.02%
2021/09/24	1	160.50	0	0.00	160.50	1	4,411	0.02%
2021/09/17	0	0.00	2	156.00	157.50	-2	4,503	-0.04%
2021/09/15	2	153.00	0	0.00	152.50	2	4,518	0.04%
2021/09/09	1	157.00	1	158.00	158.00	0	4,600	0.00%
2021/09/08	7	156.50	0	0.00	153.50	7	4,634	0.15%
2021/09/02	0	0.00	3	167.83	163.50	-3	4,742	-0.06%
2021/09/01	1	163.50	5	162.90	165.50	-4	4,761	-0.08%
2021/08/31	1	160.00	0	0.00	161.50	1	4,756	0.02%
2021/08/30	1	165.00	0	0.00	162.50	1	4,839	0.02%
2021/08/25	0	0.00	1	161.00	162.00	-1	4,789	-0.02%
2021/08/24	0	0.00	1	156.00	155.00	-1	4,776	-0.02%
2021/08/23	0	0.00	1	156.50	157.00	-1	4,773	-0.02%
2021/08/20	3	151.50	26	151.88	150.00	-23	4,761	-0.48%
2021/08/19	0	0.00	41	155.44	153.00	-41	4,725	-0.87%
2021/08/18	0	0.00	1	157.00	162.00	-1	4,698	-0.02%
2021/08/13	0	0.00	1	161.00	160.50	-1	4,662	-0.02%
2021/08/12	0	0.00	2.1	163.05	163.50	-2.1	4,634	-0.05%
2021/08/11	3.1	168.60	10	169.50	166.00	-6.9	4,601	-0.15%
2021/08/10	0	0.00	3	182.00	181.50	-3	4,460	-0.07%
2021/08/09	2	181.75	12	183.42	181.00	-10	4,497	-0.22%
2021/08/06	1	187.50	2	187.50	187.50	-1	4,465	-0.02%
2021/08/05	8	190.31	15	189.50	192.50	-7	4,457	-0.16%
2021/08/04	7	192.71	825	191.35	190.00	-818	4,490	-18.22%	大賣/鉅額交易
2021/08/03	1	197.00	0	0.00	196.50	1	4,435	0.02%
2021/08/02	4	195.75	1	197.00	197.00	3	4,441	0.07%
2021/07/30	3	197.33	11	195.82	194.50	-8	4,416	-0.18%
2021/07/29	17	199.94	3	197.83	202.50	14	4,376	0.32%
2021/07/28	4	201.63	69	202.46	197.50	-65	4,335	-1.50%
2021/07/27	405	216.51	14	216.00	209.00	391	4,246	9.21%	大買/鉅額交易
2021/07/26	497	207.26	5	205.30	215.50	492	4,134	11.90%	大買/鉅額交易
2021/07/23	0	0.00	9	203.17	199.50	-9	3,922	-0.23%
2021/07/22	13	203.50	21	203.60	205.50	-8	3,932	-0.20%
2021/07/21	9	197.22	5	197.50	193.50	4	3,849	0.10%
2021/07/20	0	0.00	22	193.75	194.00	-22	3,806	-0.58%
2021/07/19	4	193.00	0	0.00	193.50	4	3,792	0.11%
2021/07/16	4	195.25	5	196.00	195.00	-1	3,819	-0.03%
2021/07/15	24	197.48	2	194.25	196.50	22	3,807	0.58%
2021/07/14	69	215.20	21	207.02	208.50	48	3,696	1.30%
2021/07/13	94	215.02	49	213.30	212.50	45	3,530	1.27%
2021/07/12	0	0.00	1	204.50	205.00	-1	3,272	-0.03%
2021/07/09	0	0.00	23	200.98	200.50	-23	3,256	-0.71%
2021/07/08	17	206.18	111	205.16	202.00	-94	3,291	-2.86%	大賣/
2021/07/07	9	204.39	249	206.48	200.50	-240	3,279	-7.32%	大賣/鉅額交易
2021/07/06	3	210.00	222	208.38	207.00	-219	3,331	-6.57%	大賣/鉅額交易
2021/07/05	563	204.37	65	204.15	209.50	498	3,431	14.51%	大買/鉅額交易
2021/07/02	92	199.80	2	200.00	200.50	90	3,435	2.62%
2021/07/01	1	200.00	2	200.00	201.50	-1	3,445	-0.03%
2021/06/30	0	0.00	1	197.50	196.50	-1	3,485	-0.03%
2021/06/28	1	194.00	3	197.00	195.00	-2	3,885	-0.05%
2021/06/22	1	192.00	0	0.00	191.00	1	4,155	0.02%
2021/06/18	3	195.67	2	197.00	195.00	1	4,129	0.02%
2021/06/17	2	197.50	4	195.88	197.50	-2	4,103	-0.05%
2021/06/16	3	194.33	2	195.50	192.00	1	4,070	0.02%
2021/06/15	1	193.00	1	195.00	195.00	0	4,060	0.00%
2021/06/11	3	196.50	2	197.00	194.00	1	4,060	0.02%
2021/06/09	1	191.50	2	193.50	193.00	-1	3,989	-0.03%
2021/06/07	3	191.33	2	192.50	190.50	1	3,946	0.03%
2021/06/04	2	186.25	2	187.25	188.50	0	3,849	0.00%
2021/06/03	0	0.00	1	186.00	187.00	-1	3,849	-0.03%
2021/06/02	1	185.00	0	0.00	184.50	1	3,848	0.03%
2021/06/01	0	0.00	1	186.00	187.00	-1	3,837	-0.03%
2021/05/31	1	184.00	2	184.75	184.00	-1	3,829	-0.03%
2021/05/28	0	0.00	1	183.50	183.00	-1	3,836	-0.03%
2021/05/27	1	179.00	1	180.00	182.00	0	3,834	0.00%
2021/05/26	0	0.00	1	180.50	180.00	-1	3,833	-0.03%
2021/05/25	3	177.33	3	178.17	179.00	0	3,830	0.00%
2021/05/24	3	172.00	3	173.17	175.00	0	3,817	0.00%
2021/05/21	0	0.00	1	174.00	173.00	-1	3,816	-0.03%
2021/05/19	1	173.00	0	0.00	170.50	1	3,846	0.03%
2021/05/18	1	164.00	3	166.00	172.00	-2	3,853	-0.05%
2021/05/17	5	165.40	3	167.67	159.00	2	3,877	0.05%
2021/05/14	4	175.38	3	176.00	173.00	1	3,897	0.03%
2021/05/13	1	172.50	1	173.50	175.50	0	3,886	0.00%
2021/05/12	7	169.00	12.1	169.85	171.00	-5.1	3,866	-0.13%
2021/05/11	5.1	174.54	3	175.17	175.00	2.1	3,794	0.05%
2021/05/10	1	186.00	0	0.00	184.50	1	3,752	0.03%
2021/05/07	0	0.00	7	185.86	190.00	-7	3,760	-0.19%
2021/05/06	2	181.75	2	180.75	183.00	0	3,782	0.00%
2021/05/05	0	0.00	0.1	186.50	181.00	-0.1	3,847	0.00%
2021/05/04	2.1	185.23	2	187.25	185.50	0.1	3,883	0.00%
2021/05/03	2	189.00	3	188.67	187.50	-1	3,847	-0.03%
2021/04/29	10	199.00	0	0.00	196.50	10	3,820	0.26%
2021/04/28	3	202.83	2	204.50	203.50	1	3,785	0.03%
2021/04/27	1	200.00	1	201.00	200.50	0	3,749	0.00%
2021/04/23	1	192.00	3.1	194.16	196.00	-2.1	3,751	-0.05%
2021/04/22	0.1	191.00	0	0.00	189.00	0.1	4,020	0.00%
2021/04/19	0	0.00	5.1	198.98	197.00	-5.1	4,102	-0.12%
2021/04/16	4	194.50	1.2	194.98	196.00	2.9	4,119	0.07%
2021/04/15	1.2	190.25	0	0.00	193.00	1.2	4,100	0.03%
2021/04/14	1	183.50	5	187.50	189.50	-4	4,104	-0.10%
2021/04/13	0	0.00	3	196.50	190.50	-3	4,085	-0.07%
2021/04/12	2	202.00	4.5	203.00	197.00	-2.5	4,058	-0.06%
2021/04/09	4	208.00	2	207.25	203.00	2	3,959	0.05%
2021/04/08	3.5	208.07	5	208.10	206.50	-1.5	3,835	-0.04%
2021/04/07	5	201.70	3	202.50	203.00	2	3,670	0.05%
2021/04/06	5	205.00	4	202.75	198.00	1	3,618	0.03%
2021/04/01	13	204.38	3	203.33	203.00	10	3,501	0.29%
2021/03/31	3	196.50	2	205.25	204.50	1	3,413	0.03%
2021/03/30	1	197.00	2	196.75	194.50	-1	3,070	-0.03%
2021/03/29	1	194.50	2	196.25	193.00	-1	3,008	-0.03%
2021/03/26	0	0.00	2	183.00	189.50	-2	2,844	-0.07%
2021/03/16	6	184.33	2	184.00	184.50	4	3,079	0.13%
2021/03/09	1	175.50	3	173.50	173.50	-2	3,637	-0.05%
2021/03/08	0	0.00	1	180.50	178.50	-1	3,731	-0.03%
2021/03/04	1	179.00	0	0.00	178.00	1	3,858	0.03%
2021/03/03	2	179.50	3	178.00	180.00	-1	3,917	-0.03%
2021/03/02	2	181.75	1	184.50	180.50	1	4,035	0.02%
2021/02/26	0	0.00	2	182.00	183.00	-2	4,054	-0.05%
2021/02/22	1	186.00	0	0.00	186.00	1	4,219	0.02%
2021/02/18	0	0.00	1	183.50	183.50	-1	4,412	-0.02%
2021/02/17	3	183.17	2	183.00	181.00	1	4,540	0.02%
2021/02/05	3	187.50	4	185.75	183.00	-1	4,559	-0.02%
2021/02/04	1	192.50	0	0.00	191.00	1	4,558	0.02%
2021/02/03	2	189.25	0	0.00	192.50	2	4,673	0.04%
2021/02/02	0	0.00	1	188.00	187.50	-1	4,894	-0.02%
2021/02/01	0	0.00	2	185.00	185.00	-2	5,281	-0.04%
2021/01/29	0	0.00	3	191.50	186.50	-3	5,550	-0.05%
2021/01/28	3	192.00	12	193.08	190.50	-9	5,547	-0.16%
2021/01/27	3	197.00	3	196.33	195.50	0	5,554	0.00%
2021/01/26	0	0.00	3	194.83	191.50	-3	5,478	-0.05%
2021/01/22	1	190.00	1	190.50	191.50	0	5,414	0.00%
2021/01/20	4	191.25	2	191.00	188.50	2	5,348	0.04%
2021/01/19	3	196.83	2	196.00	195.50	1	5,296	0.02%
2021/01/18	0	0.00	1	194.50	196.50	-1	5,247	-0.02%
2021/01/15	15	201.13	13	199.42	193.50	2	5,192	0.04%
2021/01/14	7	196.93	3	198.33	200.50	4	4,878	0.08%
2021/01/13	3	192.17	0	0.00	192.50	3	4,755	0.06%
2021/01/11	0	0.00	2	194.00	193.50	-2	4,711	-0.04%
2021/01/07	1	189.00	0	0.00	189.00	1	4,682	0.02%
2021/01/06	1	194.00	0	0.00	189.00	1	4,662	0.02%
2021/01/05	1	195.50	1	197.50	195.50	0	4,630	0.00%
2021/01/04	1	195.50	4	195.50	196.50	-3	4,603	-0.07%
2020/12/28	2	188.50	1	188.50	188.50	1	4,589	0.02%
2020/12/21	1	184.50	0	0.00	185.50	1	4,670	0.02%
2020/12/18	0	0.00	140	189.67	188.50	-140	4,658	-3.01%	大賣/鉅額交易
2020/12/17	1	191.00	0	0.00	191.00	1	4,672	0.02%
2020/12/16	0	0.00	10	192.40	192.00	-10	4,675	-0.21%
2020/12/15	3	195.83	0	0.00	191.50	3	4,676	0.06%
2020/12/14	1	200.50	0	0.00	198.00	1	4,654	0.02%
2020/12/11	0	0.00	1	197.50	197.50	-1	4,687	-0.02%
2020/12/10	0	0.00	2	207.50	200.50	-2	4,673	-0.04%
2020/12/09	2	206.00	0	0.00	206.00	2	4,644	0.04%
2020/12/08	1	202.00	2	199.25	199.00	-1	4,599	-0.02%
2020/12/07	10	200.00	15	197.13	197.50	-5	4,645	-0.11%
2020/12/04	0	0.00	1	200.50	200.00	-1	4,630	-0.02%
2020/12/03	17	215.24	102	211.66	202.50	-85	4,654	-1.83%	大賣/
2020/12/02	10	206.00	3	205.67	206.00	7	4,502	0.16%
2020/11/30	1	199.50	0	0.00	197.50	1	4,370	0.02%
2020/11/27	0	0.00	6	198.33	203.00	-6	4,311	-0.14%
2020/11/26	1	199.00	0	0.00	197.50	1	4,256	0.02%
2020/11/24	0	0.00	7	199.21	196.00	-7	4,132	-0.17%
2020/11/23	0	0.00	1	198.50	199.50	-1	4,147	-0.02%
2020/11/19	1	194.50	7	194.64	194.00	-6	4,203	-0.14%
2020/11/18	6	202.83	6	202.42	198.50	0	4,179	0.00%
2020/11/17	6	200.50	6	198.50	199.50	0	4,057	0.00%
2020/11/16	2	202.25	23	203.93	202.50	-21	4,147	-0.51%
2020/11/13	0	0.00	0.1	196.00	197.00	-0.1	4,055	0.00%
2020/11/12	0	0.00	55	200.05	198.50	-55	4,031	-1.36%
2020/11/11	6	199.25	82	200.10	199.50	-76	3,999	-1.90%
2020/11/10	9	199.67	345	196.72	196.50	-336	3,938	-8.53%	大賣/鉅額交易
2020/11/09	64.1	202.23	14.3	198.89	207.00	49.9	3,756	1.33%
2020/11/06	451.3	188.09	33	183.79	190.00	418.3	3,415	12.25%	大買/鉅額交易
2020/11/05	1	181.00	1	180.00	179.50	0	3,234	0.00%
2020/11/04	273	178.78	0	0.00	182.00	273	3,318	8.23%	大買/鉅額交易
2020/10/13	0	0.00	6	182.67	183.50	-6	4,859	-0.12%
2020/10/12	0	0.00	2	182.00	183.00	-2	4,940	-0.04%
2020/10/06	1	182.50	2	184.00	184.00	-1	5,460	-0.02%
2020/10/05	0	0.00	2	182.00	182.50	-2	5,846	-0.03%
2020/09/29	1	174.50	0	0.00	174.00	1	6,603	0.02%
2020/09/25	0	0.00	1	166.50	168.50	-1	7,507	-0.01%
2020/09/22	3	177.00	1	177.50	175.50	2	7,759	0.03%
2020/09/18	0	0.00	5	182.00	181.00	-5	7,951	-0.06%
2020/09/17	6	181.17	0	0.00	181.00	6	7,955	0.08%
2020/09/15	0	0.00	3	181.00	182.00	-3	8,017	-0.04%
2020/09/14	8	180.50	2	179.00	183.50	6	8,004	0.07%
2020/09/11	5	177.30	5	177.00	178.50	0	7,961	0.00%
2020/09/10	1	181.50	36	183.01	176.00	-35	7,941	-0.44%
2020/09/08	5	180.00	0	0.00	175.00	5	7,905	0.06%
2020/09/07	32	183.75	0	0.00	177.50	32	7,867	0.41%
2020/09/04	0	0.00	2	172.00	172.50	-2	7,730	-0.03%
2020/09/03	1	175.00	1	175.50	175.00	0	7,755	0.00%
2020/09/02	0	0.00	1	175.00	176.00	-1	7,863	-0.01%
2020/09/01	1	173.00	2	171.50	174.50	-1	7,890	-0.01%
2020/08/28	2	173.00	1	173.50	175.50	1	7,972	0.01%
2020/08/27	0	0.00	4	174.88	173.50	-4	8,040	-0.05%
2020/08/26	5	180.00	3	179.67	178.00	2	8,069	0.02%
2020/08/25	5	173.30	0	0.00	175.50	5	8,035	0.06%
2020/08/24	3	172.00	0	0.00	171.00	3	8,030	0.04%
2020/08/21	0	0.00	1	168.00	170.50	-1	8,172	-0.01%
2020/08/20	2	166.00	13	169.46	164.50	-11	8,358	-0.13%
2020/08/19	1	181.00	56	180.79	177.50	-55	8,239	-0.67%
2020/08/18	2	181.75	6	184.00	182.00	-4	8,213	-0.05%
2020/08/17	23	192.20	21	189.21	187.50	2	8,219	0.02%
2020/08/14	7	182.86	41	182.61	190.00	-34	8,224	-0.41%
2020/08/13	1	186.50	0	0.00	185.00	1	8,176	0.01%
2020/08/12	3	188.00	51	185.68	191.00	-48	8,153	-0.59%
2020/08/11	1	187.00	299	189.27	189.00	-298	8,144	-3.66%	大賣/鉅額交易
2020/08/10	10	201.45	78	202.61	194.50	-68	8,084	-0.84%
2020/08/07	1	210.50	27	208.72	204.50	-26	8,041	-0.32%
2020/08/06	210	210.45	5	211.80	209.00	205	8,049	2.55%	大買/鉅額交易
2020/08/05	11	208.73	38	207.05	207.50	-27	8,057	-0.34%
2020/08/04	0	0.00	3	204.00	207.50	-3	8,098	-0.04%
2020/08/03	9	199.83	3	198.33	196.00	6	8,098	0.07%
2020/07/31	43	197.45	2	193.00	200.00	41	8,085	0.51%
2020/07/30	1	193.00	3	195.00	193.50	-2	8,078	-0.02%
2020/07/29	44	197.23	172	191.81	191.00	-128	8,060	-1.59%	大賣/鉅額交易
2020/07/28	28	209.21	32	203.05	198.00	-4	7,969	-0.05%
2020/07/27	72	207.17	2	205.50	208.00	70	7,873	0.89%
2020/07/24	18	206.08	6	208.08	201.00	12	7,888	0.15%
2020/07/23	2	206.25	2	208.00	207.50	0	7,860	0.00%
2020/07/22	2	208.75	3	210.00	214.00	-1	7,962	-0.01%
2020/07/21	0	0.00	1	211.50	212.00	-1	7,963	-0.01%
2020/07/20	2	201.50	2	201.50	202.00	0	7,859	0.00%
2020/07/17	6	213.00	36	208.08	207.50	-30	7,866	-0.38%
2020/07/16	6	215.67	6	212.75	210.50	0	7,890	0.00%
2020/07/15	30	222.00	4	217.25	218.00	26	7,843	0.33%
2020/07/14	2	217.00	0	0.00	216.50	2	7,891	0.03%
2020/07/13	3	233.00	3	236.00	226.50	0	7,831	0.00%
2020/07/10	150	230.34	34	227.35	228.00	116	7,919	1.46%	大買/鉅額交易
2020/07/09	37	232.96	20	228.78	223.00	17	7,626	0.22%
2020/07/08	44	213.58	66	205.21	223.00	-22	7,200	-0.31%
2020/07/07	157	204.69	136	201.36	203.00	21	6,943	0.30%	大買/大賣/
2020/07/06	63	188.52	0	0.00	193.50	63	6,487	0.97%
2020/07/03	80	178.04	2	175.50	176.00	78	6,292	1.24%
2020/07/02	101	175.95	1	173.00	177.00	100	6,363	1.57%	大買/
2020/07/01	1	171.50	19	170.55	171.00	-18	6,471	-0.28%
2020/06/30	11	171.00	12	170.42	169.50	-1	6,555	-0.02%
2020/06/29	8	164.88	0	0.00	163.00	8	6,455	0.12%
2020/06/24	0	0.00	11	163.64	162.00	-11	6,563	-0.17%
2020/06/23	0	0.00	106	163.68	163.50	-106	6,741	-1.57%	大賣/鉅額交易
2020/06/22	122	164.79	0	0.00	165.50	122	6,907	1.77%	大買/鉅額交易
2020/06/16	1	161.00	1	162.00	162.50	0	7,602	0.00%
2020/06/15	1	159.50	1	161.00	159.00	0	7,849	0.00%
2020/06/11	1	170.50	0	0.00	164.50	1	8,269	0.01%
2020/06/10	1	168.00	0	0.00	168.00	1	8,405	0.01%
2020/06/09	2	168.75	2	171.50	167.00	0	8,689	0.00%
2020/06/08	2	170.00	0	0.00	170.00	2	8,816	0.02%
2020/06/05	1	170.50	1	171.50	170.00	0	8,975	0.00%
2020/06/04	1	169.00	4	168.75	168.50	-3	9,089	-0.03%
2020/06/03	1	171.00	326	171.16	170.00	-325	9,222	-3.52%	大賣/鉅額交易
2020/06/02	1	170.00	30	170.00	170.50	-29	9,236	-0.31%
2020/06/01	4	168.38	1	168.50	167.00	3	9,286	0.03%
2020/05/29	0	0.00	10	164.00	163.50	-10	9,401	-0.11%
2020/05/28	32	169.97	1	166.50	165.00	31	9,706	0.32%
2020/05/27	341	169.08	6	170.25	172.00	335	9,732	3.44%	大買/鉅額交易
2020/05/22	1	164.00	1	166.00	162.50	0	9,976	0.00%
2020/05/21	1	163.00	0	0.00	167.00	1	10,027	0.01%
2020/05/20	5	164.00	5	162.10	161.50	0	10,196	0.00%
2020/05/19	2	163.50	0	0.00	163.50	2	10,423	0.02%
2020/05/15	0	0.00	1	162.50	162.00	-1	10,640	-0.01%
2020/05/12	2	167.50	0	0.00	162.50	2	10,887	0.02%
2020/05/06	2	176.75	1	175.00	174.00	1	11,760	0.01%
2020/05/05	1	175.50	21	173.67	177.00	-20	12,033	-0.17%
2020/05/04	4	172.25	12	173.25	171.00	-8	12,053	-0.07%
2020/04/30	31	177.00	1	177.00	176.50	30	12,076	0.25%
2020/04/29	0	0.00	20	181.75	176.50	-20	12,135	-0.16%
2020/04/28	9	178.00	29	179.03	176.50	-20	12,103	-0.17%
2020/04/27	1	176.00	56	176.71	176.50	-55	12,143	-0.45%
2020/04/24	5	172.40	0	0.00	170.50	5	12,006	0.04%
2020/04/23	0	0.00	10	169.00	168.00	-10	11,982	-0.08%
2020/04/22	12	168.58	12	165.54	168.50	0	12,040	0.00%
2020/04/21	1	169.50	60	170.74	167.00	-59	12,209	-0.48%
2020/04/20	3	171.83	1	172.00	172.00	2	12,178	0.02%
2020/04/17	9	170.94	22	171.93	171.00	-13	12,366	-0.11%
2020/04/16	62	171.99	3	172.67	173.00	59	12,427	0.47%
2020/04/15	120	174.74	16	173.50	171.50	104	12,649	0.82%	大買/鉅額交易
2020/04/14	6	165.33	4	165.00	167.50	2	12,389	0.02%
2020/04/13	4	165.88	4	167.50	162.50	0	12,499	0.00%
2020/04/10	2	164.00	1	166.00	164.50	1	12,689	0.01%
2020/04/09	1	165.50	0	0.00	161.50	1	12,681	0.01%
2020/04/08	15	169.00	14	168.11	165.50	1	12,615	0.01%
2020/04/07	16	165.06	12	166.38	163.50	4	12,484	0.03%
2020/04/06	1	147.00	4	151.50	156.50	-3	12,354	-0.02%
2020/04/01	9	142.22	5	142.40	142.50	4	12,210	0.03%
2020/03/31	1	143.00	21	142.52	140.50	-20	12,093	-0.17%
2020/03/30	80	133.50	255	133.03	139.00	-175	12,111	-1.44%	大賣/鉅額交易
2020/03/27	8	140.13	3	147.00	137.50	5	11,996	0.04%
2020/03/26	109	142.56	3	140.17	143.50	106	11,858	0.89%	大買/鉅額交易
2020/03/25	194	140.88	35	140.91	142.00	159	11,724	1.36%	大買/鉅額交易
2020/03/24	10	126.20	10	126.70	129.50	0	11,536	0.00%
2020/03/23	2	117.00	82	118.02	118.00	-80	11,437	-0.70%
2020/03/20	100	125.66	12	124.88	124.00	88	11,386	0.77%
2020/03/19	40	122.36	15	128.50	118.50	25	11,162	0.22%
2020/03/18	21	147.17	130	140.22	131.50	-109	11,027	-0.99%	大賣/鉅額交易
2020/03/17	8	146.19	13	146.77	144.50	-5	11,023	-0.05%
2020/03/16	26	157.15	19	150.63	145.00	7	10,948	0.06%
2020/03/13	61	148.95	73	148.74	159.50	-12	11,028	-0.11%
2020/03/12	6	158.58	1	158.00	156.00	5	11,073	0.05%
2020/03/11	2	185.00	130	179.73	173.00	-128	10,977	-1.17%	大賣/鉅額交易
2020/03/10	5	182.10	95	182.56	188.50	-90	10,884	-0.83%
2020/03/09	3	181.83	175	189.46	179.00	-172	10,720	-1.60%	大賣/鉅額交易
2020/03/06	31	198.97	3	199.00	198.00	28	10,598	0.26%
2020/03/05	0	0.00	75	196.57	198.00	-75	10,541	-0.71%
2020/03/04	1	197.00	150	192.12	196.00	-149	10,485	-1.42%	大賣/鉅額交易
2020/03/03	4	201.13	94	203.82	200.50	-90	10,335	-0.87%
2020/03/02	0	0.00	435	190.82	197.00	-435	10,192	-4.27%	大賣/鉅額交易
2020/02/27	36	193.64	203	188.30	186.50	-167	10,125	-1.65%	大賣/鉅額交易
2020/02/26	113	197.50	2	198.75	191.00	111	10,115	1.10%	大買/鉅額交易
2020/02/25	2	190.50	2	194.50	194.50	0	9,915	0.00%
2020/02/21	14	190.21	10	190.50	190.50	4	9,949	0.04%
2020/02/20	2	197.25	41	196.34	198.00	-39	9,838	-0.40%
2020/02/19	20	189.00	15	186.83	192.00	5	9,718	0.05%
2020/02/18	11	195.09	47	192.35	187.50	-36	10,056	-0.36%
2020/02/17	12	194.92	11	194.68	196.00	1	9,920	0.01%
2020/02/14	142	192.01	35	192.80	193.50	107	9,866	1.08%	大買/鉅額交易
2020/02/13	22	189.02	23	191.59	187.50	-1	9,732	-0.01%
2020/02/12	2	190.00	6	188.25	190.00	-4	9,612	-0.04%
2020/02/11	193	182.80	164	183.13	187.50	29	9,444	0.31%	大買/大賣/
2020/02/10	18	174.44	18	174.94	175.00	0	9,300	0.00%
2020/02/07	55	177.79	311	175.58	176.50	-256	9,054	-2.83%	大賣/鉅額交易
2020/02/06	42	169.27	45	169.24	170.50	-3	8,653	-0.03%
2020/02/05	4	156.63	5	158.30	159.00	-1	8,389	-0.01%
2020/02/04	1	157.00	0	0.00	157.00	1	8,343	0.01%
2020/02/03	5	155.60	18	154.92	158.00	-13	8,266	-0.16%
2020/01/31	212	161.27	8	160.94	161.50	204	8,165	2.50%	大買/鉅額交易
2020/01/30	4	160.00	1	162.50	156.50	3	8,085	0.04%
2020/01/20	0	0.00	1	167.50	168.50	-1	7,950	-0.01%
2020/01/17	3	164.67	7	164.21	166.00	-4	7,948	-0.05%
2020/01/16	5	164.90	6	163.58	163.50	-1	7,928	-0.01%
2020/01/15	175	169.73	168	170.90	166.50	7	7,850	0.09%	大買/大賣/
2020/01/14	2	164.50	5	165.50	165.00	-3	7,621	-0.04%
2020/01/13	69	166.82	13	166.08	163.50	56	7,628	0.73%
2020/01/10	113	165.39	3	162.67	163.00	110	7,661	1.44%	大買/鉅額交易
2020/01/09	23	161.48	11	159.45	162.00	12	7,450	0.16%
2020/01/08	3	151.50	0	0.00	150.00	3	7,173	0.04%
2020/01/07	212	153.31	234	153.43	154.50	-22	7,157	-0.31%	大買/大賣/
2020/01/06	91	153.40	111	152.25	153.00	-20	6,931	-0.29%	大賣/
2020/01/03	6	149.00	0	0.00	148.00	6	6,669	0.09%
2020/01/02	0	0.00	10	150.50	151.50	-10	6,625	-0.15%
2019/12/31	11	148.50	1	148.00	148.00	10	6,660	0.15%
2019/12/30	6	151.33	166	152.16	150.00	-160	6,641	-2.41%	大賣/鉅額交易
2019/12/27	180	151.30	9	150.89	151.50	171	6,568	2.60%	大買/鉅額交易
2019/12/26	1	147.50	1	148.50	148.00	0	6,466	0.00%
2019/12/25	65	149.40	44	149.99	150.50	21	6,419	0.33%
2019/12/24	1	145.00	10	145.50	145.50	-9	6,309	-0.14%
2019/12/23	0	0.00	2	143.76	145.00	-2	6,306	-0.03%
2019/12/19	0	0.00	110	145.39	145.50	-110	6,223	-1.77%	大賣/鉅額交易
2019/12/18	24	148.38	4	146.00	146.50	20	6,211	0.32%
2019/12/17	10	149.90	0	0.00	150.00	10	6,195	0.16%
2019/12/13	101	148.27	10	148.50	149.50	91	6,192	1.47%	大買/
2019/12/12	300	152.65	30	151.70	153.00	270	6,202	4.35%	大買/鉅額交易
2019/12/11	39	147.82	8	150.06	151.00	31	6,046	0.51%
2019/12/10	554	143.52	22	143.55	144.00	532	5,872	9.06%	大買/鉅額交易
2019/12/09	172	142.18	35	142.06	141.50	137	5,655	2.42%	大買/鉅額交易
2019/12/06	26	133.50	33	134.27	132.00	-7	5,328	-0.13%
2019/12/05	24	131.71	32	132.03	134.00	-8	5,285	-0.15%
2019/12/04	0	0.00	120	129.10	130.00	-120	5,399	-2.22%	大賣/鉅額交易
2019/12/03	1	130.00	0	0.00	130.00	1	5,390	0.02%
2019/11/29	10	135.00	10	136.50	130.00	0	5,346	0.00%
2019/11/28	10	134.50	0	0.00	134.50	10	5,320	0.19%
2019/11/27	29	136.02	43	137.09	135.50	-14	5,299	-0.26%
2019/11/26	121	132.57	10	132.50	135.00	111	5,090	2.18%	大買/鉅額交易
2019/11/25	27	131.96	27	132.24	130.00	0	4,963	0.00%
2019/11/22	35	129.43	10	128.50	131.00	25	4,821	0.52%
2019/11/21	10	125.00	11	125.45	127.50	-1	4,795	-0.02%
2019/11/20	82	129.34	81	129.61	125.50	1	4,804	0.02%
2019/11/19	10	130.80	10	130.50	131.00	0	4,652	0.00%
2019/11/18	31	130.68	31	130.85	131.00	0	4,549	0.00%
2019/11/15	20	131.13	18	125.81	133.50	2	4,441	0.05%
2019/11/13	2	123.00	2	123.75	123.00	0	4,003	0.00%
2019/11/12	5	120.00	5	121.50	123.00	0	3,984	0.00%
2019/11/11	1	119.00	11	119.50	119.00	-10	4,007	-0.25%
2019/11/08	11	116.68	12	117.13	119.00	-1	4,011	-0.02%
2019/11/07	24	121.42	3	123.17	120.50	21	4,052	0.52%
2019/11/06	1	119.50	0	0.00	120.00	1	4,023	0.02%
2019/11/05	1	124.50	1	125.00	120.50	0	4,048	0.00%
2019/11/04	0	0.00	10	123.50	123.00	-10	4,000	-0.25%
2019/11/01	0	0.00	15.1	119.74	122.00	-15.1	3,973	-0.38%
2019/10/31	6	118.42	0	0.00	117.50	6	3,994	0.15%
2019/10/30	7	119.00	0	0.00	119.50	7	4,000	0.17%
2019/10/29	0	0.00	5	118.70	118.00	-5	4,042	-0.12%
2019/10/28	2	118.00	0	0.00	118.00	2	4,095	0.05%
2019/10/25	0	0.00	15	120.50	119.50	-15	4,087	-0.37%
2019/10/24	6	123.17	5	124.00	123.00	1	4,077	0.02%
2019/10/23	20	122.00	1	123.00	122.00	19	4,108	0.46%
2019/10/22	0	0.00	2	121.00	122.00	-2	4,132	-0.05%
2019/10/21	2	121.00	2	123.50	121.00	0	4,238	0.00%
2019/10/18	8	122.56	11	122.55	122.00	-3	4,151	-0.07%
2019/10/17	0	0.00	1	118.50	119.00	-1	3,883	-0.03%
2019/10/16	1	117.00	80	119.50	117.00	-79	3,888	-2.03%
2019/10/15	1	118.00	0	0.00	118.00	1	3,852	0.03%
2019/10/14	0	0.00	11	114.55	113.50	-11	3,816	-0.29%
2019/10/09	7	113.36	0	0.00	112.50	7	3,869	0.18%
2019/10/08	5	115.00	0	0.00	115.00	5	3,915	0.13%
2019/10/07	50	117.50	80	118.47	116.00	-30	3,964	-0.76%
2019/09/27	9	111.22	5	112.00	111.50	4	4,099	0.10%
2019/09/26	0	0.00	205	114.95	114.00	-205	4,122	-4.97%	大賣/鉅額交易
2019/09/25	10	114.75	0	0.00	114.50	10	4,143	0.24%
2019/09/24	65	117.62	0	0.00	116.50	65	4,210	1.54%
2019/09/23	10	118.25	60	119.00	118.00	-50	4,205	-1.19%
2019/09/20	54	118.19	119	118.59	117.50	-65	4,191	-1.55%	大賣/
2019/09/19	61	117.99	2	118.25	117.50	59	4,148	1.42%
2019/09/18	16	118.69	38	119.09	118.00	-22	4,134	-0.53%
2019/09/17	413	117.04	225	117.71	119.00	188	4,116	4.57%	大買/大賣/鉅額交易
2019/09/16	161	115.25	57	115.14	115.50	104	4,016	2.59%	大買/鉅額交易
2019/09/12	0	0.00	105	114.58	114.00	-105	4,007	-2.62%	大賣/鉅額交易
2019/09/11	141	114.82	1	115.50	114.00	140	4,055	3.45%	大買/鉅額交易
2019/09/10	20	114.25	0	0.00	114.00	20	4,188	0.48%
2019/09/09	10	114.50	22	114.89	115.00	-12	4,171	-0.29%
2019/09/06	13	113.08	14	113.93	112.00	-1	4,085	-0.02%
2019/09/04	5	109.00	5	109.50	110.00	0	4,030	0.00%
2019/09/03	4	111.50	0	0.00	108.50	4	4,098	0.10%
2019/09/02	0	0.00	6	109.75	110.50	-6	4,260	-0.14%
2019/08/29	0	0.00	8	106.44	107.00	-8	4,840	-0.17%
2019/08/28	0	0.00	5	108.00	106.00	-5	5,043	-0.10%
2019/08/26	8	108.38	1	109.50	107.00	7	5,243	0.13%
2019/08/23	11	108.64	0	0.00	109.50	11	5,384	0.20%
2019/08/22	0	0.00	10	108.50	106.00	-10	5,379	-0.19%
2019/08/20	10	107.50	1	106.00	107.00	9	5,564	0.16%
2019/08/16	1	102.00	4	102.13	103.00	-3	5,918	-0.05%
2019/08/15	15	102.93	16	102.53	102.00	-1	6,088	-0.02%
2019/08/14	12	107.00	5	108.00	104.50	7	6,213	0.11%
2019/08/13	1	108.50	1	109.00	107.50	0	6,335	0.00%
2019/08/12	4	109.00	2	109.50	108.50	2	6,491	0.03%
2019/08/08	8	115.19	16	115.19	115.00	-8	6,514	-0.12%
2019/08/07	10	111.90	1	111.50	113.00	9	6,579	0.14%
2019/08/06	1	105.50	2	106.25	110.50	-1	6,832	-0.01%
2019/08/05	4	111.63	1	113.50	108.00	3	7,161	0.04%
2019/08/02	1	110.50	3	111.83	112.50	-2	7,446	-0.03%
2019/07/31	0	0.00	1	109.50	109.00	-1	7,957	-0.01%
2019/07/30	16	106.75	10	106.25	106.50	6	8,181	0.07%
2019/07/29	6	111.92	1	112.00	111.00	5	8,434	0.06%
2019/07/26	0	0.00	24	112.50	113.00	-24	8,737	-0.27%
2019/07/25	1	112.00	4	111.88	111.50	-3	8,800	-0.03%
2019/07/24	4	108.38	4	108.50	108.00	0	8,796	0.00%
2019/07/23	10	108.70	13	108.85	110.00	-3	8,828	-0.03%
2019/07/22	0	0.00	1	114.00	114.50	-1	8,730	-0.01%
2019/07/18	1	114.50	0	0.00	112.00	1	8,909	0.01%
2019/07/17	0	0.00	11	114.45	114.00	-11	8,936	-0.12%
2019/07/15	5	117.00	1	116.50	115.50	4	9,361	0.04%
2019/07/12	1	115.00	22	114.02	114.50	-21	9,339	-0.22%
2019/07/11	12	111.58	2	112.25	112.00	10	9,430	0.11%
2019/07/10	2	116.25	0	0.00	115.50	2	9,362	0.02%
2019/07/09	10	114.00	5	115.00	114.00	5	9,317	0.05%
2019/07/08	6	117.83	5	116.20	116.00	1	9,274	0.01%
2019/07/05	3	120.33	16	120.06	119.50	-13	9,232	-0.14%
2019/07/04	6	123.83	1	125.50	123.00	5	9,160	0.05%
2019/07/03	17	122.35	0	0.00	123.50	17	9,131	0.19%
2019/07/02	7	126.50	1	127.50	126.00	6	9,104	0.07%
2019/07/01	2	128.00	49	126.51	127.50	-47	9,066	-0.52%
2019/06/28	1	123.50	0	0.00	123.00	1	9,015	0.01%
2019/06/27	0	0.00	20	122.50	122.50	-20	9,012	-0.22%
2019/06/26	10	120.25	6	120.08	122.00	4	8,972	0.04%
2019/06/24	8	119.06	8	119.25	120.50	0	8,914	0.00%
2019/06/21	19	123.08	16	120.25	119.50	3	8,820	0.03%
2019/06/20	11	124.14	1	123.50	123.00	10	8,779	0.11%
2019/06/19	13	122.38	18	123.50	123.00	-5	8,721	-0.06%
2019/06/18	39	121.13	11	121.77	120.50	28	8,629	0.32%
2019/06/17	16	118.78	51	118.30	117.50	-35	8,467	-0.41%
2019/06/14	5	118.50	15	117.50	117.50	-10	8,449	-0.12%
2019/06/13	12	118.08	46	118.40	119.00	-34	8,437	-0.40%
2019/06/12	34	118.90	80	118.17	118.00	-46	8,376	-0.55%
2019/06/11	1	115.00	10	113.50	115.00	-9	8,257	-0.11%
2019/06/10	18	109.72	26	111.21	116.00	-8	8,179	-0.10%
2019/06/06	27	112.31	12	112.17	113.50	15	7,966	0.19%
2019/06/05	591	116.36	112	123.13	113.50	479	7,802	6.14%	大買/大賣/鉅額交易
2019/06/04	11	128.64	8	128.81	124.50	3	7,322	0.04%
2019/06/03	15	126.23	12	126.54	125.50	3	7,129	0.04%
2019/05/31	24	125.75	21	126.07	128.50	3	7,043	0.04%
2019/05/30	6	125.83	29	125.43	127.50	-23	6,902	-0.33%
2019/05/29	66	122.61	16	122.56	122.50	50	6,705	0.75%
2019/05/28	3	119.17	2	119.75	122.50	1	6,655	0.02%
2019/05/27	42	120.94	56	120.99	120.50	-14	6,546	-0.21%
2019/05/24	58	125.05	247	125.97	122.50	-189	6,448	-2.93%	大賣/鉅額交易
2019/05/23	14	125.79	25	123.54	127.50	-11	6,359	-0.17%
2019/05/22	12	126.08	13	126.62	121.50	-1	6,168	-0.02%
2019/05/21	238	122.22	69	120.57	126.00	169	6,030	2.80%	大買/鉅額交易
2019/05/20	159	120.84	175	120.85	125.00	-16	5,873	-0.27%	大買/大賣/
2019/05/17	78	122.26	141	123.68	121.00	-63	5,678	-1.11%	大賣/
2019/05/16	13	129.62	4	128.88	127.50	9	5,504	0.16%
2019/05/15	32	130.25	32	130.30	130.50	0	5,403	0.00%
2019/05/14	164	124.47	225	125.81	130.00	-61	5,213	-1.17%	大買/大賣/
2019/05/13	98	123.78	90	124.75	124.50	8	4,929	0.16%
2019/05/10	448	120.98	38	118.21	121.00	410	4,578	8.95%	大買/鉅額交易
2019/05/09	116	114.09	416	116.64	110.00	-300	4,249	-7.06%	大買/大賣/鉅額交易
2019/05/08	50	113.45	18	111.89	114.00	32	3,838	0.83%
2019/05/07	51	111.77	260	111.95	113.50	-209	3,657	-5.71%	大賣/鉅額交易
2019/05/06	135	112.42	25	113.20	109.00	110	3,425	3.21%	大買/鉅額交易
2019/05/03	1,138	109.55	155	108.67	112.50	983	3,101	31.69%	大買/大賣/鉅額交易
2019/05/02	33	98.97	3	102.17	103.00	30	2,783	1.08%
2019/04/30	95	97.91	11	98.25	98.70	84	2,684	3.13%
2019/04/29	93	101.92	59	102.03	100.50	34	2,628	1.29%
2019/04/26	1	99.10	0	0.00	99.10	1	2,545	0.04%
2019/04/25	6	100.33	4	100.50	103.00	2	2,526	0.08%
2019/04/24	50	103.76	66	104.05	102.00	-16	2,590	-0.62%
2019/04/23	24	99.20	21	99.98	101.00	3	2,459	0.12%
2019/04/22	56	103.09	25	102.26	100.50	31	2,410	1.29%
2019/04/19	15	98.45	17	99.76	100.00	-2	2,229	-0.09%
2019/04/18	0	0.00	2	93.00	92.10	-2	1,925	-0.10%
2019/04/17	13	96.42	11	96.66	94.40	2	1,900	0.11%
2019/04/12	1	89.20	0	0.00	89.20	1	1,788	0.06%
2019/04/08	0	0.00	6	92.10	92.10	-6	1,777	-0.34%
2019/04/02	0	0.00	1	91.00	90.90	-1	1,744	-0.06%
2019/04/01	4	90.05	0	0.00	90.10	4	1,710	0.23%
2019/03/22	0	0.00	2	89.60	89.50	-2	1,792	-0.11%
2019/03/21	0	0.00	1	89.40	89.40	-1	1,780	-0.06%
2019/03/20	1	90.10	0	0.00	89.80	1	1,789	0.06%
2019/03/19	0	0.00	1	88.60	88.40	-1	1,785	-0.06%
2019/03/18	1	89.70	0	0.00	89.00	1	1,784	0.06%
2019/02/27	1	89.00	0	0.00	89.20	1	2,351	0.04%
2019/02/26	5	91.10	4	91.70	90.50	1	2,338	0.04%
2019/02/25	5	91.36	0	0.00	91.00	5	2,339	0.21%
2019/02/22	2	92.30	3	92.50	91.60	-1	2,336	-0.04%
2019/02/21	7	95.36	11	95.95	95.60	-4	2,281	-0.18%
2019/02/20	5	94.50	3	93.53	94.20	2	2,263	0.09%
2019/02/14	0	0.00	7	91.54	91.00	-7	2,205	-0.32%
2019/01/25	1	94.00	1	94.50	92.00	0	2,348	0.00%
2019/01/21	0	0.00	2	93.00	93.50	-2	2,401	-0.08%
2019/01/18	2	91.30	0	0.00	92.20	2	2,400	0.08%
2019/01/17	3	91.87	12	90.67	90.90	-9	2,416	-0.37%
2019/01/16	19	93.15	2	92.75	92.60	17	2,393	0.71%
2019/01/15	2	86.60	2	87.10	88.00	0	2,291	0.00%
2019/01/03	1	87.70	1	88.30	85.00	0	2,423	0.00%
2018/12/28	1	87.80	1	88.50	87.40	0	2,564	0.00%
2018/12/27	1	88.00	1	88.50	87.90	0	2,669	0.00%
2018/12/26	1	88.20	5	87.82	86.80	-4	2,673	-0.15%
2018/12/18	1	89.50	0	0.00	88.80	1	2,666	0.04%
2018/12/17	1	93.30	1	94.00	91.50	0	2,688	0.00%
2018/12/14	1	90.90	2	91.35	92.30	-1	2,722	-0.04%
2018/12/12	2	92.75	1	94.30	92.00	1	2,721	0.04%
2018/12/11	3	90.97	4	91.33	92.00	-1	2,708	-0.04%
2018/12/07	1	91.60	1	93.00	92.80	0	2,770	0.00%
2018/12/06	6	93.67	2	97.30	91.20	4	2,804	0.14%
2018/12/05	4	95.00	0	0.00	97.00	4	2,769	0.14%
2018/12/04	7	97.86	0	0.00	97.60	7	2,791	0.25%
2018/12/03	0	0.00	1	100.00	99.10	-1	2,865	-0.03%
2018/11/30	0	0.00	3	95.20	95.00	-3	2,795	-0.11%
2018/11/29	9	91.73	9	92.19	91.20	0	2,711	0.00%
2018/11/28	0	0.00	7	86.97	89.00	-7	2,587	-0.27%
2018/11/27	2	82.00	0	0.00	83.80	2	2,507	0.08%
2018/11/23	0	0.00	8	83.19	81.40	-8	2,568	-0.31%
2018/11/22	11	83.45	30	83.45	82.80	-19	2,601	-0.73%
2018/11/21	30	84.60	0	0.00	84.60	30	2,628	1.14%
2018/11/20	2	83.05	0	0.00	83.20	2	2,635	0.08%
2018/11/19	2	84.60	2	84.10	84.60	0	2,665	0.00%
2018/11/14	1	80.90	1	80.40	79.10	0	2,755	0.00%
2018/11/09	1	84.50	31	84.15	84.00	-30	2,927	-1.02%
2018/11/08	0	0.00	3	88.93	85.90	-3	3,046	-0.10%
2018/11/07	1	88.80	1	89.30	88.40	0	3,166	0.00%
2018/11/06	5	88.60	11	88.98	87.90	-6	3,287	-0.18%
2018/11/05	1	87.90	0	0.00	87.30	1	3,360	0.03%
2018/11/02	48	88.54	5	88.30	88.00	43	3,503	1.23%
2018/10/31	44	81.48	0	0.00	81.50	44	3,607	1.22%
2018/10/30	0	0.00	2	77.75	77.90	-2	3,706	-0.05%
2018/10/29	5	75.60	45	76.59	76.60	-40	3,825	-1.05%
2018/10/26	3	78.00	11	77.00	75.60	-8	3,862	-0.21%
2018/10/25	0	0.00	1	79.10	77.50	-1	3,926	-0.03%
2018/10/24	0	0.00	1	79.30	81.50	-1	3,908	-0.03%
2018/10/23	1	80.50	28	81.55	80.50	-27	3,896	-0.69%
2018/10/19	0	0.00	42	78.10	80.00	-42	3,906	-1.08%
2018/10/18	75	82.79	30	81.75	80.60	45	3,908	1.15%
2018/10/17	5	81.64	5	83.32	81.40	0	3,909	0.00%
2018/10/16	32	81.39	16	81.10	81.20	16	3,922	0.41%
2018/10/15	13	80.98	54	79.83	80.00	-41	3,978	-1.03%
2018/10/12	14	78.90	6	77.67	79.10	8	3,962	0.20%
2018/10/11	54	77.61	0	0.00	77.60	54	3,906	1.38%
2018/10/09	2	88.30	12	88.33	86.20	-10	3,855	-0.26%
2018/10/08	0	0.00	3	97.77	91.20	-3	3,788	-0.08%
2018/10/05	3	103.50	2	100.75	99.90	1	3,726	0.03%
2018/10/04	0	0.00	2	109.25	111.00	-2	3,622	-0.06%
2018/10/03	2	112.00	0	0.00	109.00	2	3,621	0.06%
2018/09/27	2	110.50	2	111.00	110.50	0	3,635	0.00%
2018/09/26	2	112.00	2	112.00	112.00	0	3,654	0.00%
2018/09/25	2	112.50	2	110.50	112.50	0	3,667	0.00%
2018/09/20	4	112.75	9	110.44	109.50	-5	3,664	-0.14%
2018/09/19	1	117.00	0	0.00	117.00	1	3,620	0.03%
2018/09/18	0	0.00	5	119.00	117.50	-5	3,633	-0.14%
2018/09/17	1	119.00	0	0.00	118.00	1	3,650	0.03%
2018/09/14	6	117.92	9	117.44	120.00	-3	3,645	-0.08%
2018/09/13	8	113.50	0	0.00	114.50	8	3,605	0.22%
2018/09/12	1	116.00	1	111.50	112.00	0	3,598	0.00%
2018/09/11	1	117.00	1	118.50	118.50	0	3,581	0.00%
2018/09/10	0	0.00	1	117.00	116.50	-1	3,596	-0.03%
2018/09/07	3	126.00	2	127.25	122.50	1	3,589	0.03%
2018/09/06	1	124.00	1	124.50	125.00	0	3,517	0.00%
2018/09/05	0	0.00	1	126.00	125.50	-1	3,597	-0.03%
2018/09/04	1	123.50	1	124.00	124.00	0	3,773	0.00%
2018/09/03	1	124.50	0	0.00	122.00	1	3,826	0.03%
2018/08/31	1	125.50	1	126.00	127.00	0	4,004	0.00%
2018/08/30	8	129.31	2	129.50	127.00	6	4,166	0.14%
2018/08/29	0	0.00	2	128.50	129.00	-2	4,090	-0.05%
2018/08/28	1	127.00	4	127.25	127.50	-3	4,057	-0.07%
2018/08/27	4	125.38	1	127.00	126.50	3	4,057	0.07%
2018/08/24	0	0.00	3	124.83	126.50	-3	4,054	-0.07%
2018/08/23	5	124.70	1	124.00	124.00	4	4,023	0.10%
2018/08/22	2	127.75	13	127.31	127.00	-11	4,008	-0.27%
2018/08/21	185	126.08	178	127.00	127.00	7	3,975	0.18%	大買/大賣/
2018/08/20	0	0.00	1	129.50	128.00	-1	3,913	-0.03%
2018/08/17	4	129.00	2	130.50	127.00	2	3,856	0.05%
2018/08/16	5	129.30	5	129.20	127.50	0	3,832	0.00%
2018/08/15	12	131.75	12	132.25	132.50	0	3,791	0.00%
2018/08/14	6	130.08	4	128.50	131.00	2	3,675	0.05%
2018/08/13	5	123.90	21	125.00	127.00	-16	3,567	-0.45%
2018/08/10	1	123.50	2	125.00	126.00	-1	3,481	-0.03%
2018/08/09	3	125.67	67	126.87	125.00	-64	3,377	-1.89%
2018/08/08	76	125.71	7	125.14	124.50	69	3,252	2.12%
2018/08/07	1	120.50	0	0.00	120.50	1	3,101	0.03%
2018/08/06	5	122.10	10	121.95	121.50	-5	3,075	-0.16%
2018/08/03	16	117.31	5	118.00	120.00	11	2,950	0.37%
2018/08/02	2	114.25	115	113.84	112.50	-113	2,837	-3.98%	大賣/鉅額交易
2018/08/01	115	113.84	7	115.00	115.00	108	2,790	3.87%	大買/鉅額交易
2018/07/23	1	111.50	1	113.00	109.00	0	2,782	0.00%
2018/07/20	7	113.57	3	113.67	112.00	4	2,784	0.14%
2018/07/19	0	0.00	3	107.50	107.50	-3	2,742	-0.11%
2018/07/10	1	109.50	0	0.00	112.00	1	2,769	0.04%
2018/07/06	3	108.33	2	107.50	109.00	1	2,765	0.04%
2018/07/04	2	107.50	0	0.00	106.00	2	2,773	0.07%
2018/07/03	1	110.50	1	111.50	109.00	0	2,754	0.00%
2018/07/02	1	112.50	0	0.00	110.00	1	2,757	0.04%
2018/06/29	1	111.00	6	111.92	114.00	-5	2,751	-0.18%
2018/06/28	4	110.25	0	0.00	110.00	4	2,721	0.15%
2018/06/26	3	114.00	1	114.00	114.00	2	2,681	0.07%
2018/06/21	2	118.50	2	119.00	117.50	0	2,684	0.00%
2018/06/20	4	117.00	3	119.50	116.50	1	2,710	0.04%
2018/06/19	1	123.50	200	122.01	119.50	-199	2,710	-7.34%	大賣/鉅額交易
2018/06/15	1	126.50	2	127.00	126.00	-1	2,684	-0.04%
2018/06/14	0	0.00	1	126.00	126.00	-1	2,640	-0.04%
2018/06/13	3	127.33	6	127.92	125.50	-3	2,615	-0.11%
2018/06/12	214	126.99	11	126.36	128.50	203	2,587	7.84%	大買/鉅額交易
2018/06/11	3	123.67	1	122.50	121.50	2	2,412	0.08%
2018/06/08	9	124.67	6	125.00	124.00	3	2,390	0.13%
2018/06/07	3	120.67	11	120.41	123.50	-8	2,241	-0.36%
2018/06/06	1	112.50	1	112.00	112.50	0	2,076	0.00%
2018/06/05	5	113.00	0	0.00	110.50	5	2,095	0.24%
2018/06/04	2	113.25	1	114.00	112.00	1	2,255	0.04%
2018/05/24	3	110.67	0	0.00	110.50	3	2,274	0.13%
2018/05/23	1	114.50	0	0.00	113.00	1	2,265	0.04%
2018/05/22	0	0.00	1	118.50	117.50	-1	2,281	-0.04%
2018/05/21	1	121.00	1	123.50	121.00	0	2,302	0.00%
2018/05/18	2	122.50	4	122.00	122.00	-2	2,291	-0.09%
2018/05/17	1	119.00	1	120.00	119.00	0	2,284	0.00%
2018/05/16	6	121.75	16	122.13	119.00	-10	2,310	-0.43%
2018/05/15	2	118.50	2	119.50	121.00	0	2,351	0.00%
2018/05/14	1	120.50	1	120.00	120.50	0	2,436	0.00%
2018/05/10	1	119.00	0	0.00	118.00	1	2,487	0.04%
2018/05/08	2	117.50	1	118.50	117.50	1	2,651	0.04%
2018/05/07	1	119.50	0	0.00	117.50	1	2,745	0.04%
2018/05/04	7	119.00	1	117.00	120.00	6	2,747	0.22%
2018/05/03	1	116.00	2	117.00	119.50	-1	2,756	-0.04%
2018/04/27	3	111.83	4	112.88	113.50	-1	2,947	-0.03%
2018/04/26	2	109.00	0	0.00	109.00	2	2,965	0.07%
2018/04/25	3	108.50	5	109.60	113.50	-2	2,983	-0.07%
2018/04/23	1	114.50	2	115.75	112.00	-1	3,050	-0.03%
2018/04/20	0	0.00	1	120.50	118.50	-1	3,036	-0.03%
2018/04/19	1	121.00	0	0.00	120.50	1	3,072	0.03%
2018/04/18	0	0.00	2	119.75	119.00	-2	3,171	-0.06%
2018/04/16	0	0.00	1	123.00	122.00	-1	3,328	-0.03%
2018/04/13	1	122.00	0	0.00	122.00	1	3,489	0.03%
2018/04/11	1	121.00	0	0.00	118.50	1	3,684	0.03%
2018/04/03	1	122.50	5	123.30	122.50	-4	3,783	-0.11%
2018/04/02	5	127.50	2	126.75	126.50	3	3,845	0.08%
2018/03/31	1	125.50	0	0.00	126.00	1	3,913	0.03%
2018/03/30	1	125.50	3	126.17	123.50	-2	3,952	-0.05%
2018/03/28	1	126.50	1	127.00	126.00	0	4,100	0.00%
2018/03/23	1	121.50	0	0.00	121.00	1	4,237	0.02%
2018/03/21	2	130.50	6	131.00	130.50	-4	4,397	-0.09%
2018/03/16	0	0.00	1	136.00	134.50	-1	4,849	-0.02%
2018/03/14	2	132.50	1	135.00	132.50	1	5,086	0.02%
2018/03/13	22	133.55	22	133.84	134.00	0	5,230	0.00%
2018/03/12	0	0.00	2	131.25	130.50	-2	5,367	-0.04%
2018/03/08	29	134.19	30	134.95	129.50	-1	5,625	-0.02%
2018/03/07	0	127.00	0	0.00	127.50	0	5,592	0.00%
2018/03/06	4	127.88	1	127.50	128.50	3	5,781	0.05%
2018/03/05	1	125.50	0	0.00	125.50	1	5,914	0.02%
2018/02/27	6	129.92	8	130.56	129.50	-2	6,614	-0.03%
2018/02/26	3	126.50	0	0.00	126.50	3	6,796	0.04%
2018/02/23	1	128.00	0	0.00	127.50	1	7,185	0.01%
2018/02/22	0	0.00	4	129.38	129.00	-4	7,509	-0.05%
2018/02/21	1	125.00	3	124.00	128.00	-2	7,860	-0.03%
2018/02/12	3	120.83	3	120.00	119.00	0	8,342	0.00%
2018/02/09	3	116.67	3	118.00	118.50	0	8,408	0.00%
2018/02/08	4	125.75	5	127.00	126.00	-1	8,581	-0.01%
2018/02/07	8	128.94	4	130.25	126.00	4	8,607	0.05%
2018/02/06	3	123.67	7	128.29	123.50	-4	8,592	-0.05%
2018/02/05	1	135.00	1	135.50	137.00	0	8,554	0.00%
2018/02/02	2	141.25	1	142.00	141.00	1	8,617	0.01%
2018/02/01	1	143.00	7	143.21	143.50	-6	8,739	-0.07%
2018/01/31	0	0.00	1	138.50	138.50	-1	8,662	-0.01%
2018/01/30	4	141.88	4	141.63	139.00	0	8,961	0.00%
2018/01/29	3	137.33	1	138.00	138.00	2	8,950	0.02%
2018/01/26	4	135.00	5	135.40	135.50	-1	8,961	-0.01%
2018/01/25	2	133.96	3	135.33	132.00	-1	8,953	-0.01%
2018/01/24	2	135.75	0	0.00	136.00	2	8,995	0.02%
2018/01/23	9	137.39	12	138.25	136.50	-3	9,124	-0.03%
2018/01/19	1	132.00	0	0.00	132.00	1	9,142	0.01%
2018/01/18	3	137.50	0	0.00	135.50	3	9,156	0.03%
2018/01/17	1	130.00	2	132.50	135.00	-1	9,212	-0.01%
2018/01/15	19	132.55	18	133.50	134.00	1	9,397	0.01%
2018/01/12	1	134.00	2	134.75	134.50	-1	9,488	-0.01%
2018/01/11	4	129.50	4	129.38	130.00	0	9,690	0.00%
2018/01/10	4	131.38	5	131.20	128.00	-1	9,666	-0.01%
2018/01/09	6	136.17	6	135.17	132.50	0	9,607	0.00%
2018/01/08	3	143.50	1	145.50	140.00	2	9,528	0.02%
2018/01/05	1	152.50	2	153.00	151.00	-1	9,598	-0.01%
2018/01/04	3	150.50	0	0.00	150.50	3	9,563	0.03%
2018/01/03	0	0.00	1	151.00	151.00	-1	9,582	-0.01%
2018/01/02	0	0.00	1	145.50	147.50	-1	9,553	-0.01%