原相 (3227)-元大-彰化民生券商分點個股進出

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
206.5
漲跌
▼2.0
漲幅
-0.96%
成交量
2,084張
產業
上櫃半導體類股
1044人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

原相 (3227)籌碼相關－元大-彰化民生券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-彰化民生券商分點個股進出
元大-彰化民生券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	1	206.00	0	0.00	206.50	1	6,534	0.02%
2024/11/21	4	207.00	1	208.50	208.50	3	6,565	0.05%
2024/11/20	0	0.00	2	205.49	203.00	-2	6,693	-0.03%
2024/11/18	1	201.50	0.1	204.70	200.00	1	6,911	0.01%
2024/11/15	3.1	203.18	4	204.61	201.00	-0.9	6,916	-0.01%
2024/11/14	5.1	216.61	3.1	217.44	209.00	2	6,897	0.03%
2024/11/13	9	227.44	1	225.51	226.00	8	6,970	0.11%
2024/11/12	1.1	227.87	1	227.01	226.00	0.1	7,050	0.00%
2024/11/11	4	233.23	1	232.04	233.50	3	7,247	0.04%
2024/11/08	7.2	238.99	0	0.00	233.50	7.2	7,268	0.10%
2024/11/07	5	250.10	7.1	254.68	259.00	-2.1	7,119	-0.03%
2024/11/05	1	241.50	0	0.00	237.00	1	7,075	0.01%
2024/11/04	1	243.50	1	240.40	242.00	0	7,104	0.00%
2024/10/30	1	233.00	1	243.50	244.00	0	7,092	0.00%
2024/10/29	5	240.50	1	233.00	233.00	4	7,081	0.06%
2024/10/28	0	0.00	0	243.50	243.00	0	7,036	0.00%
2024/10/23	0.1	257.00	0	0.00	254.50	0.1	7,031	0.00%
2024/10/22	2	257.50	2	253.75	255.00	0	7,013	0.00%
2024/10/21	0	0.00	4	253.00	253.50	-4	6,998	-0.06%
2024/10/18	1	250.00	0	0.00	247.00	1	6,990	0.01%
2024/10/16	1	262.50	1	265.00	249.00	0	7,022	0.00%
2024/10/15	1	265.00	1	260.50	258.00	0	6,943	0.00%
2024/10/14	1	266.00	9	262.50	264.00	-8	6,921	-0.12%
2024/10/11	4	268.25	27	269.24	271.50	-23	6,868	-0.33%
2024/10/09	26	260.35	31	257.37	263.00	-5	6,782	-0.07%
2024/10/08	12	251.17	3	248.67	248.00	9	6,681	0.13%
2024/10/07	20.3	265.53	5	260.50	266.50	15.3	6,633	0.23%
2024/10/04	2	269.00	5	261.20	260.50	-3	6,618	-0.05%
2024/10/01	3	275.67	2	267.00	272.00	1	6,738	0.01%
2024/09/30	6.1	276.07	25	278.54	269.00	-18.9	6,581	-0.29%
2024/09/27	3	272.00	13	271.58	272.00	-10	6,462	-0.15%
2024/09/26	2.5	275.80	2	279.00	275.50	0.5	6,366	0.01%
2024/09/25	36	274.82	10.1	273.79	270.00	25.9	6,186	0.42%
2024/09/24	2	263.25	46.4	258.12	259.00	-44.4	5,942	-0.75%
2024/09/23	1	265.00	26	262.79	263.00	-25	5,892	-0.42%
2024/09/20	79	260.44	43	258.92	259.00	36	5,770	0.62%
2024/09/19	28	240.75	8	239.44	244.00	20	5,331	0.38%
2024/09/18	8	230.69	22	232.59	222.00	-14	5,145	-0.27%
2024/09/16	6	233.75	5	233.20	235.00	1	5,044	0.02%
2024/09/13	2	229.00	3	230.33	237.00	-1	5,052	-0.02%
2024/09/12	7.1	223.71	12	224.50	223.50	-4.9	4,826	-0.10%
2024/09/11	27	228.13	8	224.75	223.50	19	4,578	0.41%
2024/09/10	8	219.75	7	218.43	213.50	1	4,314	0.02%
2024/09/09	5	210.70	4	210.13	212.50	1	4,058	0.02%
2024/09/06	2	209.25	5	208.60	207.50	-3	3,994	-0.08%
2024/09/04	10	190.75	10	190.60	199.50	0	3,846	0.00%
2024/09/03	1	211.00	1	210.50	205.00	0	3,789	0.00%
2024/08/30	3	206.50	3	207.00	207.50	0	3,734	0.00%
2024/08/29	1	202.00	1	203.50	203.00	0	3,663	0.00%
2024/08/28	2	205.25	1	205.50	205.00	1	3,613	0.03%
2024/08/27	2	206.50	2	206.00	205.50	0	3,660	0.00%
2024/08/26	3	209.50	3	207.33	206.00	0	3,697	0.00%
2024/08/23	1	212.00	4	210.50	212.00	-3	3,758	-0.08%
2024/08/22	2	206.50	15	214.07	212.50	-13	3,751	-0.35%
2024/08/21	12	208.50	10.3	205.68	204.50	1.7	3,632	0.05%
2024/08/20	0	0.00	9.1	199.08	199.00	-9.1	3,516	-0.26%
2024/08/19	2	195.50	10	194.25	194.00	-8	3,462	-0.23%
2024/08/16	2	197.00	5.1	195.78	194.50	-3.1	3,568	-0.09%
2024/08/15	18	188.28	11	193.32	196.00	7	3,459	0.20%
2024/08/14	10	184.30	47	183.96	182.50	-37	3,324	-1.11%
2024/08/13	56	183.48	4	183.00	182.00	52	3,288	1.58%
2024/08/12	11	172.41	6.1	171.70	175.50	4.9	3,132	0.16%
2024/08/09	2	163.00	3	163.17	163.50	-1	3,094	-0.03%
2024/08/08	3	158.83	4	158.75	159.50	-1	3,076	-0.03%
2024/08/07	2	152.25	0	0.00	154.50	2	3,039	0.07%
2024/08/06	1.1	142.59	0	0.00	146.00	1.1	3,037	0.04%
2024/08/05	2	153.73	0	0.00	149.00	2	3,006	0.07%
2024/08/02	4.1	166.09	2	168.50	165.50	2.1	2,970	0.07%
2024/08/01	2	172.00	18	172.58	171.00	-16	2,955	-0.54%
2024/07/31	0	0.00	3	165.33	163.00	-3	2,931	-0.10%
2024/07/30	4	159.00	0	0.00	165.00	4	2,939	0.14%
2024/07/29	11	167.50	3	168.00	162.50	8	2,912	0.27%
2024/07/26	3	167.00	1	168.50	167.50	2	2,896	0.07%
2024/07/22	2	167.50	2	171.50	172.00	0	2,898	0.00%
2024/07/19	2	172.00	0	0.00	174.50	2	2,863	0.07%
2024/07/18	3	171.50	5	170.00	173.00	-2	2,837	-0.07%
2024/07/17	3	179.83	0	0.00	178.00	3	2,792	0.11%
2024/07/16	0	0.00	2	181.00	184.00	-2	2,753	-0.07%
2024/07/15	2	179.50	2.1	181.93	179.50	-0.1	2,726	0.00%
2024/07/12	0	0.00	1	180.00	179.00	-1	2,695	-0.04%
2024/07/11	0	0.00	14	182.29	180.50	-14	2,674	-0.52%
2024/07/10	5	180.00	1	182.50	179.50	4	2,667	0.15%
2024/07/09	7	181.71	2	182.25	179.00	5	2,653	0.19%
2024/07/08	2	183.00	2	184.25	184.50	0	2,573	0.00%
2024/07/05	64	181.51	62	186.43	188.00	2	2,510	0.08%
2024/07/04	11	173.23	0	0.00	173.00	11	2,331	0.47%
2024/07/03	2	173.25	32	173.20	174.00	-30	2,310	-1.30%
2024/07/01	4	169.50	0	0.00	168.00	4	2,225	0.18%
2024/06/27	0.1	171.50	30	171.57	172.00	-29.9	2,179	-1.37%
2024/06/26	0	0.00	5	168.00	169.50	-5	2,107	-0.24%
2024/06/25	0	0.00	1	166.50	167.50	-1	2,089	-0.05%
2024/06/24	13	162.50	0	0.00	161.50	13	2,071	0.63%
2024/06/21	9	168.11	0	168.00	165.00	9	2,059	0.44%
2024/06/20	37	174.39	11.1	170.03	174.50	26	1,990	1.30%
2024/06/19	1	166.00	1	167.00	166.00	0	1,907	0.00%
2024/06/18	0	0.00	26	167.21	166.00	-26	1,983	-1.31%
2024/06/17	24	171.00	3	170.50	169.00	21	1,990	1.05%
2024/06/14	0	0.00	3	167.50	167.50	-3	1,973	-0.15%
2024/06/13	1	168.00	19	168.84	169.00	-18	1,966	-0.92%
2024/06/11	1	162.50	0	0.00	163.50	1	1,949	0.05%
2024/06/05	3	160.50	0	0.00	160.50	3	1,971	0.15%
2024/06/04	8	162.00	25	164.52	162.00	-17	1,992	-0.85%
2024/06/03	3	163.67	23	163.22	164.50	-20	2,024	-0.99%
2024/05/31	20	166.30	27	166.50	163.50	-7	2,027	-0.35%
2024/05/30	75	170.48	109	167.56	171.50	-34	1,962	-1.73%	大賣/
2024/05/29	104	170.86	15	169.43	169.00	89	1,914	4.65%	大買/
2024/05/28	36	166.01	37	165.28	165.50	-1	1,826	-0.05%
2024/05/27	0	0.00	15	162.67	163.00	-15	1,823	-0.82%
2024/05/24	10	157.55	33	158.76	159.00	-23	1,922	-1.20%
2024/05/23	34	162.18	9	162.11	159.00	25	2,212	1.13%
2024/05/22	31	165.71	95	166.01	166.50	-64	2,167	-2.95%
2024/05/21	16	161.66	22	158.32	161.50	-6	2,097	-0.29%
2024/05/20	1	160.50	1	159.00	159.00	0	2,114	0.00%
2024/05/17	39	162.49	22	162.02	159.50	17	2,114	0.80%
2024/05/16	11	159.23	3	160.00	157.50	8	2,104	0.38%
2024/05/14	8	153.00	8	153.50	152.50	0	2,097	0.00%
2024/05/13	7	152.79	7	153.07	152.50	0	2,101	0.00%
2024/05/10	6	155.17	0	0.00	153.50	6	2,102	0.29%
2024/05/06	0	0.00	10	153.00	153.00	-10	2,094	-0.48%
2024/05/02	3	155.00	1	156.00	156.50	2	2,087	0.10%
2024/04/26	0	0.00	1	155.00	157.00	-1	2,227	-0.04%
2024/04/24	2	150.00	2	152.00	152.50	0	2,261	0.00%
2024/04/19	0	0.00	2	145.50	146.00	-2	2,330	-0.09%
2024/04/16	3	146.17	0	0.00	146.50	3	2,361	0.13%
2024/04/15	2	154.50	0	0.00	154.50	2	2,352	0.08%
2024/04/11	0	0.00	2	159.75	160.00	-2	2,326	-0.09%
2024/04/10	1	159.50	0	0.00	158.50	1	2,317	0.04%
2024/03/28	2	155.50	1	156.00	154.00	1	2,339	0.04%
2024/03/27	3	158.83	0	0.00	159.00	3	2,327	0.13%
2024/03/26	2	158.50	0	0.00	158.50	2	2,334	0.09%
2024/03/25	1	162.00	1	164.50	162.00	0	2,331	0.00%
2024/03/22	11	159.00	0	0.00	159.50	11	2,313	0.48%
2024/03/21	12	161.83	7	165.79	161.00	5	2,302	0.22%
2024/03/20	4	155.50	0	0.00	153.00	4	2,251	0.18%
2024/03/15	0	0.00	2	151.75	151.50	-2	2,329	-0.09%
2024/03/14	9	152.61	0	0.00	153.00	9	2,336	0.39%
2024/03/13	7.5	157.80	0	0.00	156.00	7.5	2,330	0.32%
2024/03/12	1	158.00	0	0.00	158.00	1	2,309	0.04%
2024/03/11	6	156.67	0	0.00	157.00	6	2,318	0.26%
2024/03/08	4	156.63	0	0.00	156.50	4	2,334	0.17%
2024/03/07	21	162.74	27	161.98	160.50	-6	2,319	-0.26%
2024/03/06	0	0.00	26	168.06	167.00	-26	2,296	-1.13%
2024/03/05	1	170.00	0	0.00	170.00	1	2,372	0.04%
2024/03/04	2	170.00	1	171.00	169.00	1	2,502	0.04%
2024/03/01	6	170.08	1	171.50	169.00	5	2,501	0.20%
2024/02/29	2	171.00	0	0.00	171.00	2	2,525	0.08%
2024/02/27	1	173.00	1	174.50	173.50	0	2,556	0.00%
2024/02/26	53	176.24	13	174.79	179.50	40	2,541	1.57%
2024/02/23	4	163.25	26	161.67	165.00	-22	2,392	-0.92%
2024/02/22	3	164.17	4	165.88	163.00	-1	2,462	-0.04%
2024/02/21	7	167.07	6	166.92	166.50	1	2,540	0.04%
2024/02/20	0	0.00	1	165.50	164.50	-1	2,553	-0.04%
2024/02/19	1	164.50	5.6	163.54	165.50	-4.6	2,552	-0.18%
2024/02/16	1	165.00	7	163.93	165.00	-6	2,540	-0.24%
2024/02/15	2	159.00	11	159.55	160.00	-9	2,486	-0.36%
2024/02/05	1	155.50	0	0.00	154.50	1	2,512	0.04%
2024/02/01	0	0.00	50	157.59	158.50	-50	2,753	-1.82%
2024/01/31	1	160.00	0	0.00	159.50	1	2,887	0.03%
2024/01/30	20	161.25	6	160.17	161.50	14	2,884	0.49%
2024/01/29	0	0.00	0.3	158.00	158.50	-0.3	2,877	-0.01%
2024/01/25	2	157.51	0	0.00	156.50	2	2,876	0.07%
2024/01/24	1	161.50	0	0.00	158.00	1	2,867	0.03%
2024/01/22	1.6	162.19	1	158.00	161.50	0.6	2,819	0.02%
2024/01/19	2	155.25	4	155.50	155.00	-2	2,730	-0.07%
2024/01/17	0	0.00	2	151.76	151.00	-2	2,706	-0.07%
2024/01/16	1	154.50	4.2	151.74	154.50	-3.2	2,692	-0.12%
2024/01/15	3	148.33	0	0.00	148.50	3	2,654	0.11%
2024/01/12	0.3	148.42	0	0.00	148.50	0.3	2,662	0.01%
2024/01/11	1	149.00	0	0.00	148.50	1	2,661	0.04%
2024/01/10	1	148.50	0	0.00	148.50	1	2,673	0.04%
2024/01/09	1	151.00	0	0.00	149.50	1	2,712	0.04%
2024/01/04	0	0.00	0	151.50	150.50	0	2,741	0.00%
2024/01/02	1	151.00	1	151.00	150.50	0	2,731	0.00%
2023/12/29	0	153.50	0	0.00	154.00	0	2,724	0.00%
2023/12/27	0	0.00	1	154.50	158.00	-1	2,705	-0.04%
2023/12/26	1	153.50	1	152.50	153.00	0	2,683	0.00%
2023/12/22	1	151.00	0	0.00	150.50	1	2,680	0.04%
2023/12/20	5	150.50	0	0.00	150.50	5	2,662	0.19%
2023/12/19	0	0.00	1	150.50	151.00	-1	2,651	-0.04%
2023/12/15	11	153.27	0.4	153.50	153.50	10.6	2,654	0.40%
2023/12/14	2	159.50	3	159.33	158.50	-1	2,635	-0.04%
2023/12/13	1	164.50	0	0.00	161.50	1	2,617	0.04%
2023/12/11	1	160.00	0	0.00	157.50	1	2,560	0.04%
2023/12/05	0	0.00	8	160.00	160.00	-8	2,587	-0.31%
2023/12/04	1	160.50	0	0.00	160.00	1	2,576	0.04%
2023/12/01	0	0.00	0.2	161.00	161.00	-0.2	2,568	-0.01%
2023/11/30	0	0.00	0	164.00	161.50	0	2,570	0.00%
2023/11/29	70	169.07	28	168.61	170.00	42	2,494	1.68%
2023/11/27	1	159.50	1	160.00	160.00	0	2,361	0.00%
2023/11/24	2	166.00	2	163.50	162.50	0	2,330	0.00%
2023/11/23	1	166.00	5	166.00	163.50	-4	2,295	-0.17%
2023/11/22	1	160.54	14.2	157.02	162.50	-13.1	2,258	-0.58%
2023/11/21	0	0.00	8	152.88	152.50	-8	2,134	-0.37%
2023/11/20	0	0.00	2	149.75	148.00	-2	2,060	-0.10%
2023/11/17	8.1	143.80	32	141.06	143.50	-23.9	1,900	-1.26%
2023/11/15	2	138.00	0	0.00	137.50	2	1,809	0.11%
2023/11/13	2	141.00	0.4	139.00	138.00	1.7	1,744	0.09%
2023/11/09	4	138.25	5	139.80	139.00	-1	1,655	-0.06%
2023/11/08	32.4	137.86	6	137.50	138.00	26.4	1,450	1.82%
2023/11/03	2	128.00	0	0.00	127.50	2	1,328	0.15%
2023/11/02	1	131.50	1	131.50	131.50	0	1,332	0.00%
2023/10/27	0	0.00	1	128.00	126.50	-1	1,354	-0.07%
2023/10/26	1	129.00	2	130.00	128.00	-1	1,379	-0.07%
2023/10/24	0	0.00	1	132.00	132.50	-1	1,414	-0.07%
2023/10/23	1	132.50	0	0.00	130.00	1	1,510	0.07%
2023/10/20	2	134.00	0	0.00	134.50	2	1,741	0.11%
2023/10/19	1	133.50	0	0.00	132.50	1	1,770	0.06%
2023/10/18	1	129.00	62.1	132.69	133.00	-61.1	1,775	-3.44%
2023/10/17	61	131.00	6	130.00	130.00	55	1,798	3.06%
2023/10/13	0	0.00	23	127.59	129.00	-23	1,794	-1.28%
2023/10/12	22.1	127.18	2	127.00	127.50	20.1	1,816	1.10%
2023/10/06	1	122.50	0	0.00	122.50	1	1,800	0.06%
2023/10/05	1	123.00	0	0.00	123.00	1	1,804	0.06%
2023/10/04	1	121.00	1	121.50	121.00	0	1,804	0.00%
2023/09/28	2	121.00	0	0.00	121.00	2	1,803	0.11%
2023/09/22	1	121.00	1	122.00	122.00	0	1,795	0.00%
2023/09/20	1	123.00	0	0.00	124.00	1	1,784	0.06%
2023/09/19	1	129.50	25	127.36	125.00	-24	1,774	-1.35%
2023/09/15	0	0.00	2	130.50	132.00	-2	1,741	-0.11%
2023/09/14	25	130.50	5	129.50	130.50	20	1,728	1.16%
2023/09/13	1	131.00	3	129.67	128.00	-2	1,710	-0.12%
2023/09/12	3.1	129.48	6	128.33	129.50	-3	1,703	-0.17%
2023/09/11	0	0.00	1	128.00	129.00	-1	1,668	-0.06%
2023/09/07	2	127.00	2	127.00	127.50	0	1,622	0.00%
2023/09/06	1	125.50	0	0.00	125.50	1	1,605	0.06%
2023/09/05	0	0.00	2	128.00	126.50	-2	1,591	-0.13%
2023/09/04	1	123.50	1	125.50	125.00	0	1,563	0.00%
2023/09/01	2	125.50	2	130.00	125.50	0	1,544	0.00%
2023/08/31	2	127.50	2	126.00	127.50	0	1,511	0.00%
2023/08/30	0	0.00	3	123.33	123.50	-3	1,484	-0.20%
2023/08/29	4	127.13	4	123.00	124.00	0	1,461	0.00%
2023/08/28	5	125.70	1	125.00	125.50	4	1,423	0.28%
2023/08/25	0	0.00	2	121.50	120.00	-2	1,335	-0.15%
2023/08/24	3	116.00	1	119.00	120.00	2	1,296	0.15%
2023/08/23	0	0.00	3	114.50	116.00	-3	1,268	-0.24%
2023/08/14	1.1	108.12	0	0.00	109.00	1.1	1,245	0.09%
2023/08/11	0.1	112.50	0	0.00	110.50	0.1	1,237	0.00%
2023/08/09	0	0.00	1	116.50	116.50	-1	1,222	-0.08%
2023/08/02	2	112.00	2	113.00	111.00	0	1,206	0.00%
2023/08/01	2	117.75	0	0.00	115.00	2	1,183	0.17%
2023/07/31	6.1	116.24	2	117.75	115.50	4.1	1,165	0.35%
2023/07/28	0	0.00	1	117.50	119.00	-1	1,134	-0.09%
2023/07/27	3	117.83	4	117.25	117.00	-1	1,096	-0.09%
2023/07/26	6	120.58	2	117.50	117.00	4	1,062	0.38%
2023/07/25	25	132.30	12	132.79	125.50	13	953	1.36%
2023/07/24	0	0.00	6	125.50	129.00	-6	701	-0.86%
2023/07/21	0	115.23	0	0.00	117.50	0	645	0.00%
2023/07/20	1	117.50	6	116.42	118.00	-5	622	-0.80%
2023/07/18	2	109.50	1	109.00	110.00	1	536	0.19%
2023/07/14	0	0.00	1	113.00	113.00	-1	468	-0.21%
2023/07/12	2	108.00	0	0.00	108.00	2	447	0.45%
2023/07/11	1	109.00	0	0.00	109.50	1	445	0.22%
2023/06/28	1	108.00	0	0.00	108.50	1	466	0.21%
2023/06/16	0	0.00	3	115.00	114.50	-3	469	-0.64%
2023/06/08	1	111.00	1	111.50	111.00	0	475	0.00%
2023/06/05	0	0.00	1	112.50	112.50	-1	519	-0.19%
2023/06/02	3	113.50	0	0.00	113.00	3	519	0.58%
2023/05/30	3	111.50	3	111.50	111.50	0	512	0.00%
2023/05/29	10	111.00	10.2	110.99	111.00	-0.2	513	-0.05%
2023/05/25	0	0.00	2	109.00	108.50	-2	509	-0.39%
2023/05/24	1	110.00	1	109.00	110.00	0	512	0.00%
2023/05/23	1	109.50	0	0.00	109.00	1	518	0.19%
2023/05/22	0	0.00	5	108.50	109.00	-5	519	-0.96%
2023/05/19	0	0.00	1	107.50	106.50	-1	515	-0.19%
2023/05/17	0	0.00	1	105.00	105.50	-1	524	-0.19%
2023/05/16	0	0.00	2	104.00	104.50	-2	524	-0.38%
2023/05/15	1	107.00	0	0.00	103.50	1	525	0.19%
2023/05/12	4	108.25	0	0.00	108.00	4	517	0.77%
2023/05/09	1	105.50	0	0.00	105.00	1	509	0.20%
2023/04/25	2	103.00	5	101.50	101.50	-3	648	-0.46%
2023/04/24	0	0.00	0.1	106.00	106.00	-0.1	640	-0.01%
2023/04/20	1	106.00	0	0.00	106.50	1	635	0.16%
2023/04/19	3	108.50	0.2	109.00	108.50	2.8	633	0.44%
2023/04/18	0	0.00	0.1	111.00	109.00	-0.1	632	-0.01%
2023/04/14	0	0.00	2	109.50	109.50	-2	632	-0.32%
2023/04/13	2	108.00	0	0.00	108.50	2	633	0.32%
2023/04/12	0.1	112.50	5	111.50	111.50	-4.9	627	-0.78%
2023/04/06	1	106.50	0	0.00	109.50	1	613	0.16%
2023/03/28	2	106.50	0	0.00	106.00	2	614	0.33%
2023/03/27	0	0.00	2	108.00	108.00	-2	625	-0.32%
2023/03/24	2	110.50	2	108.50	110.00	0	621	0.00%
2023/03/22	2	108.00	0	0.00	108.50	2	615	0.33%
2023/03/20	0	0.00	1	108.00	108.00	-1	615	-0.16%
2023/03/17	1	105.50	0	0.00	104.50	1	612	0.16%
2023/03/16	0	104.00	0	0.00	105.00	0	609	0.00%
2023/03/15	1	108.00	0	0.00	107.00	1	616	0.16%
2023/03/13	0	0.00	1	107.00	108.00	-1	647	-0.15%
2023/03/10	1	112.50	0	0.00	111.00	1	642	0.16%
2023/03/09	6	115.75	0	0.00	115.00	6	645	0.93%
2023/03/08	2	116.00	1	117.00	116.50	1	629	0.16%
2023/03/07	0	0.00	2	110.75	111.00	-2	594	-0.34%
2023/03/06	4	110.13	0	0.00	110.50	4	591	0.68%
2023/03/02	2	108.50	0	0.00	108.50	2	598	0.33%
2023/02/22	1	109.00	0	0.00	109.50	1	592	0.17%
2023/02/21	5	110.50	0	0.00	110.50	5	590	0.85%
2023/02/20	1	111.00	0	0.00	111.50	1	588	0.17%
2023/02/13	0	0.00	1	107.00	108.00	-1	585	-0.17%
2023/02/08	0	0.00	1	110.00	111.50	-1	576	-0.17%
2023/02/07	0	0.00	2	109.00	110.50	-2	564	-0.35%
2023/02/02	3	111.17	3	112.50	111.50	0	529	0.00%
2023/02/01	0.5	109.50	37	103.74	109.50	-36.5	464	-7.85%
2023/01/04	0	0.00	2	98.70	98.20	-2	417	-0.48%
2022/12/29	1	93.40	2	94.45	95.40	-1	410	-0.24%
2022/12/26	0	0.00	0.1	95.00	95.10	-0.1	413	-0.01%
2022/12/20	0	0.00	0	98.00	98.50	0	428	0.00%
2022/12/19	0	0.00	36	102.50	102.00	-36	425	-8.47%
2022/12/16	1	97.60	0	0.00	97.80	1	411	0.24%
2022/12/13	1	96.10	0	0.00	96.70	1	409	0.24%
2022/12/06	0	100.00	0	0.00	99.70	0	396	0.00%
2022/12/05	3	103.33	0	0.00	100.50	3	388	0.77%
2022/12/01	0	0.00	1	96.00	97.70	-1	370	-0.27%
2022/11/28	0	93.30	1	93.80	93.80	-1	372	-0.27%
2022/11/25	0	93.10	0	0.00	93.00	0	374	0.00%
2022/11/24	0	0.00	2	94.50	95.70	-2	375	-0.53%
2022/11/23	0	0.00	1	93.70	93.80	-1	364	-0.27%
2022/11/22	0	91.90	2	93.15	91.60	-2	362	-0.55%
2022/11/18	0	93.00	0	0.00	93.00	0	359	0.00%
2022/11/17	0	92.60	0	0.00	93.00	0	356	0.00%
2022/11/14	0	0.00	1	89.50	89.70	-1	354	-0.28%
2022/11/04	0	0.00	1	83.50	83.60	-1	367	-0.27%
2022/11/01	0	0.00	1	83.00	83.00	-1	373	-0.27%
2022/10/17	2	79.50	0	0.00	81.00	2	419	0.48%
2022/10/07	0	0.00	5	87.10	87.40	-5	476	-1.05%
2022/10/06	1	87.50	1	87.50	87.40	0	486	0.00%
2022/10/05	0	0.00	1	88.60	87.50	-1	493	-0.20%
2022/09/30	0	0.00	1	84.90	85.50	-1	502	-0.20%
2022/09/28	5	82.88	0	0.00	81.70	5	507	0.99%
2022/09/26	6	87.83	0	0.00	86.40	6	509	1.18%
2022/09/23	3	89.83	0	0.00	90.00	3	515	0.58%
2022/09/19	1	91.70	1	91.80	90.90	0	543	0.00%
2022/09/08	1	89.90	1	92.00	93.40	0	578	0.00%
2022/08/31	5	91.70	0	0.00	94.50	5	566	0.88%
2022/08/19	0	0.00	7	96.99	96.00	-7	570	-1.23%
2022/08/18	0	0.00	1	96.50	96.10	-1	563	-0.18%
2022/08/17	1	93.70	2	94.60	94.60	-1	558	-0.18%
2022/08/16	0	0.00	2	94.80	93.30	-2	555	-0.36%
2022/08/15	0	0.00	4	93.65	94.00	-4	551	-0.73%
2022/08/12	3	91.80	4	90.50	91.80	-1	539	-0.19%
2022/08/11	0	0.00	2	89.45	89.40	-2	531	-0.38%
2022/08/10	2	89.25	11	89.45	88.80	-9	529	-1.70%
2022/08/09	0	0.00	3	91.30	90.80	-3	522	-0.57%
2022/08/05	0	0.00	1	92.50	92.40	-1	527	-0.19%
2022/08/04	1	89.50	0	0.00	90.90	1	525	0.19%
2022/08/03	0	0.00	1	91.50	91.80	-1	523	-0.19%
2022/07/28	0	88.80	0	0.00	88.60	0	516	0.00%
2022/07/26	1	89.50	0	0.00	89.30	1	523	0.19%
2022/07/25	0	0.00	1	91.80	92.40	-1	520	-0.19%
2022/07/20	1	90.50	0	0.00	90.00	1	525	0.19%
2022/07/12	2	90.95	0	0.00	90.30	2	492	0.41%
2022/07/11	11	93.56	0	0.00	93.60	11	502	2.19%
2022/07/08	2	93.70	0	0.00	93.70	2	502	0.40%
2022/07/07	1	91.30	1	87.90	91.30	0	496	0.00%
2022/07/06	1	89.60	0	0.00	89.00	1	492	0.20%
2022/07/05	1	91.30	0	0.00	92.00	1	492	0.20%
2022/06/30	6	96.20	0	0.00	96.70	6	502	1.19%
2022/06/27	0	0.00	7	106.00	104.50	-7	516	-1.35%
2022/06/24	0	0.00	3	98.00	96.70	-3	502	-0.60%
2022/06/22	4	97.90	2	97.10	96.30	2	495	0.40%
2022/06/20	3	100.00	0	0.00	99.30	3	491	0.61%
2022/06/17	3	104.00	0	0.00	104.50	3	490	0.61%
2022/06/13	8	112.00	10	111.50	111.50	-2	484	-0.41%
2022/06/10	1	115.00	0	0.00	115.00	1	491	0.20%
2022/06/01	0	0.00	2	119.50	121.00	-2	513	-0.39%
2022/05/31	0	0.00	4	115.50	116.00	-4	510	-0.78%
2022/05/25	1	109.00	0	0.00	110.00	1	531	0.19%
2022/05/24	1	110.00	0	0.00	110.00	1	539	0.19%
2022/05/20	1	113.00	0	0.00	112.50	1	542	0.18%
2022/05/10	0	0.00	1	108.50	111.50	-1	565	-0.18%
2022/05/09	1	114.00	0	0.00	111.00	1	565	0.18%
2022/05/03	0	0.00	3	115.67	114.50	-3	565	-0.53%
2022/04/27	1	113.00	0	0.00	114.00	1	571	0.18%
2022/04/25	4	119.50	0	0.00	116.50	4	577	0.69%
2022/04/20	1	128.50	0	0.00	129.00	1	574	0.17%
2022/04/15	1	132.00	6	129.00	129.00	-5	588	-0.85%
2022/04/13	1	133.50	0	0.00	133.50	1	590	0.17%
2022/04/12	2	133.00	0	0.00	134.00	2	595	0.34%
2022/04/11	1	132.50	1	133.00	133.00	0	600	0.00%
2022/04/07	2	136.00	0	0.00	135.00	2	613	0.33%
2022/04/06	3	140.00	0	0.00	139.50	3	605	0.50%
2022/04/01	0	0.00	2	144.00	143.50	-2	605	-0.33%
2022/03/30	0	0.00	5	142.00	141.50	-5	579	-0.86%
2022/03/28	1	138.50	0	0.00	139.50	1	588	0.17%
2022/03/24	0	142.00	0	0.00	142.00	0	589	0.00%
2022/03/22	1	141.00	0	0.00	141.00	1	598	0.17%
2022/03/21	0.1	139.08	0	0.00	139.00	0.1	593	0.01%
2022/03/17	0	136.00	0	0.00	135.50	0	600	0.00%
2022/03/16	0	0.00	1	133.50	133.50	-1	603	-0.17%
2022/03/11	4	137.50	0	0.00	138.50	4	622	0.64%
2022/03/10	1	137.50	0	0.00	137.50	1	624	0.16%
2022/03/04	0	0.00	0.1	141.90	141.00	-0.1	629	-0.02%
2022/03/03	0	139.00	0	0.00	138.50	0	631	0.00%
2022/03/01	3	135.83	0	0.00	136.50	3	638	0.47%
2022/02/24	1	136.00	0.2	137.00	136.50	0.9	637	0.13%
2022/02/23	1	138.50	0	0.00	139.00	1	646	0.15%
2022/02/22	0	0.00	1	138.50	137.50	-1	670	-0.15%
2022/02/18	3	139.83	0	0.00	140.00	3	692	0.43%
2022/02/17	1	139.50	1	139.00	139.50	0	701	0.00%
2022/02/16	3	139.17	1	140.00	139.50	2	715	0.28%
2022/02/15	2	141.50	0	0.00	141.00	2	704	0.28%
2022/02/14	1	140.00	0	0.00	140.50	1	718	0.14%
2022/02/08	24	141.75	0	0.00	142.00	24	858	2.79%
2022/02/07	8	140.88	0	140.00	141.00	8	882	0.90%
2022/01/26	0	0.00	5	137.50	137.50	-5	893	-0.56%
2022/01/25	0	138.50	0	0.00	137.50	0	927	0.00%
2022/01/21	1	140.50	0	0.00	140.50	1	969	0.10%
2022/01/20	10	143.00	0	0.00	143.00	10	973	1.03%
2022/01/19	1	144.50	0	0.00	144.50	1	984	0.10%
2022/01/18	0	0.00	6	141.08	143.50	-6	1,003	-0.60%
2022/01/17	1	138.00	27	138.50	138.50	-26	1,013	-2.57%
2022/01/11	1	144.00	10	142.50	143.00	-9	1,033	-0.87%
2022/01/07	0	0.00	1	145.50	146.00	-1	1,030	-0.10%
2022/01/06	0	0.00	1	148.50	148.00	-1	1,021	-0.10%
2022/01/04	0.1	151.50	0	0.00	150.50	0.1	1,027	0.00%
2022/01/03	1.1	153.09	0	154.00	153.00	1.1	1,028	0.10%
2021/12/30	3	152.17	6	152.50	152.00	-3	1,020	-0.29%
2021/12/24	1	148.50	0	0.00	149.00	1	1,067	0.09%
2021/12/23	0.1	148.50	1	148.00	148.00	-1	1,071	-0.09%
2021/12/21	3	147.50	4	147.75	148.00	-1	1,089	-0.09%
2021/12/17	2	147.00	0	0.00	146.00	2	1,104	0.18%
2021/12/16	0.1	149.64	0	0.00	149.50	0.1	1,101	0.01%
2021/12/15	2	146.00	0	0.00	146.00	2	1,096	0.18%
2021/12/14	1	146.00	2	147.50	145.50	-1	1,102	-0.09%
2021/12/10	0	0.00	1	148.50	149.00	-1	1,109	-0.09%
2021/12/09	1	150.00	0	0.00	149.50	1	1,106	0.09%
2021/12/08	1.2	150.50	0	0.00	150.50	1.2	1,103	0.11%
2021/12/07	0	0.00	1	152.00	152.00	-1	1,089	-0.09%
2021/11/30	1	152.00	0	0.00	153.50	1	1,131	0.09%
2021/11/25	0	0.00	1	155.00	156.00	-1	1,186	-0.08%
2021/11/24	0	0.00	1	156.00	155.50	-1	1,269	-0.08%
2021/11/23	1	156.00	0.1	158.21	155.50	0.9	1,280	0.07%
2021/11/22	0	0.00	1	160.50	159.50	-1	1,292	-0.08%
2021/11/19	0	157.50	0	0.00	156.50	0	1,315	0.00%
2021/11/18	1	154.00	0	0.00	153.50	1	1,313	0.08%
2021/11/17	0	153.00	0	0.00	155.00	0	1,341	0.00%
2021/11/15	1	153.00	4	150.25	153.50	-3	1,419	-0.21%
2021/11/12	0	149.00	1	148.50	149.00	-1	1,433	-0.07%
2021/11/10	1	148.00	0	0.00	148.00	1	1,487	0.07%
2021/11/09	8	150.19	2.2	148.18	150.50	5.8	1,504	0.39%
2021/11/08	5	160.50	0	0.00	160.50	5	1,491	0.34%
2021/11/05	6	160.00	1	160.50	160.50	5	1,668	0.30%
2021/11/04	4	160.00	0	0.00	161.50	4	1,679	0.24%
2021/11/02	0	0.00	1	155.50	154.50	-1	1,782	-0.06%
2021/11/01	1	159.50	3	159.50	161.50	-2	1,803	-0.11%
2021/10/29	2	158.25	0	0.00	157.50	2	1,909	0.10%
2021/10/28	11	157.05	0	0.00	158.00	11	1,919	0.57%
2021/10/27	9	156.39	0	0.00	158.50	9	1,968	0.46%
2021/10/26	2	156.75	0	0.00	155.00	2	2,022	0.10%
2021/10/25	6	153.92	0	0.00	154.00	6	2,071	0.29%
2021/10/22	1	155.97	1	157.00	156.50	0	2,209	0.00%
2021/10/20	2	150.00	0	0.00	151.00	2	2,652	0.08%
2021/10/08	0	0.00	1	149.00	148.50	-1	3,263	-0.03%
2021/10/05	0	0.00	3	141.50	148.00	-3	3,805	-0.08%
2021/10/04	4	145.38	0	0.00	144.00	4	3,842	0.10%
2021/10/01	2	152.50	4	151.13	150.00	-2	3,909	-0.05%
2021/09/29	1	153.50	0	0.00	153.50	1	4,086	0.02%
2021/09/28	1	161.00	0	0.00	158.00	1	4,254	0.02%
2021/09/24	5	161.00	0	0.00	160.50	5	4,411	0.11%
2021/09/22	1	155.00	0	0.00	154.00	1	4,459	0.02%
2021/09/17	0	0.00	2	156.50	157.50	-2	4,503	-0.04%
2021/09/15	3	154.33	0	0.00	152.50	3	4,518	0.07%
2021/09/10	0	0.00	3	157.00	158.00	-3	4,568	-0.07%
2021/09/09	0	0.00	1	157.50	158.00	-1	4,600	-0.02%
2021/09/08	1	156.00	13	156.12	153.50	-12	4,634	-0.26%
2021/09/07	4.2	156.54	10	155.35	156.50	-5.8	4,637	-0.13%
2021/09/06	5	160.30	0	0.00	159.50	5	4,643	0.11%
2021/09/03	1	164.00	0	0.00	164.00	1	4,717	0.02%
2021/09/02	1	167.00	1	165.50	163.50	0	4,742	0.00%
2021/08/31	6.1	160.92	2	161.75	161.50	4.1	4,756	0.09%
2021/08/30	4	165.50	2	166.00	162.50	2	4,839	0.04%
2021/08/27	0	0.00	7	158.64	159.50	-7	4,791	-0.15%
2021/08/26	4	158.50	0	0.00	158.50	4	4,791	0.08%
2021/08/25	1.2	160.00	7	161.00	162.00	-5.8	4,789	-0.12%
2021/08/24	4	155.38	1	155.00	155.00	3	4,776	0.06%
2021/08/23	6	156.50	1	156.07	157.00	5	4,773	0.10%
2021/08/20	1.2	152.48	3	151.67	150.00	-1.9	4,761	-0.04%
2021/08/19	9	157.06	0	0.00	153.00	9	4,725	0.19%
2021/08/17	1.1	159.86	0	0.00	157.50	1.1	4,704	0.02%
2021/08/16	5	159.00	5	160.50	161.50	0	4,685	0.00%
2021/08/13	11	163.18	6	162.00	160.50	5	4,662	0.11%
2021/08/12	1.1	163.09	32	162.53	163.50	-30.9	4,634	-0.67%
2021/08/11	16.2	168.61	1	165.00	166.00	15.2	4,601	0.33%
2021/08/10	12.2	181.28	370	182.30	181.50	-357.8	4,460	-8.02%	大賣/鉅額交易
2021/08/09	10	182.20	11	181.95	181.00	-1	4,497	-0.02%
2021/08/06	3.1	187.70	5	187.60	187.50	-1.9	4,465	-0.04%
2021/08/05	1.1	191.92	1	192.00	192.50	0.1	4,457	0.00%
2021/08/04	17.1	191.77	0	0.00	190.00	17.1	4,490	0.38%
2021/08/03	0.1	196.50	0	0.00	196.50	0.1	4,435	0.00%
2021/08/02	2.1	193.76	0	196.50	197.00	2.1	4,441	0.05%
2021/07/30	10.1	196.37	2.1	197.00	194.50	8.1	4,416	0.18%
2021/07/29	7.2	200.54	0	0.00	202.50	7.2	4,376	0.16%
2021/07/28	17.1	196.35	7	198.57	197.50	10.1	4,335	0.23%
2021/07/27	18	214.19	44	214.01	209.00	-26	4,246	-0.61%
2021/07/26	73	213.54	53	215.26	215.50	20	4,134	0.48%
2021/07/23	3	202.33	2	200.75	199.50	1	3,922	0.03%
2021/07/22	46	203.78	24	202.83	205.50	22	3,932	0.56%
2021/07/21	2	193.51	6	197.42	193.50	-4	3,849	-0.10%
2021/07/20	2.1	190.29	2	193.00	194.00	0.1	3,806	0.00%
2021/07/19	8.1	192.64	6	193.50	193.50	2.1	3,792	0.06%
2021/07/16	3.1	195.64	20	194.00	195.00	-16.9	3,819	-0.44%
2021/07/15	9.1	197.31	3	197.67	196.50	6.1	3,807	0.16%
2021/07/14	55.1	211.68	36	209.96	208.50	19.1	3,696	0.52%
2021/07/13	14	215.68	67.1	214.46	212.50	-53.1	3,530	-1.50%
2021/07/12	6	202.51	10	206.00	205.00	-4	3,272	-0.12%
2021/07/09	1	199.00	63	201.11	200.50	-62	3,256	-1.90%
2021/07/08	21	203.60	102	203.90	202.00	-81	3,291	-2.46%	大賣/
2021/07/07	2	202.75	0	0.00	200.50	2	3,279	0.06%
2021/07/06	4	209.50	66	208.03	207.00	-62	3,331	-1.86%
2021/07/05	218	208.93	10	207.06	209.50	208	3,431	6.06%	大買/鉅額交易
2021/07/02	13	198.27	6.4	200.00	200.50	6.7	3,435	0.19%
2021/07/01	12	200.12	8.1	199.86	201.50	3.9	3,445	0.11%
2021/06/30	3	196.33	12	197.00	196.50	-9	3,485	-0.26%
2021/06/29	1	193.50	0	0.00	194.00	1	3,554	0.03%
2021/06/28	6	196.50	4	195.38	195.00	2	3,885	0.05%
2021/06/25	0	0.00	1	192.50	192.50	-1	3,921	-0.03%
2021/06/24	1	193.50	0	0.00	192.50	1	4,110	0.02%
2021/06/22	1	193.50	1	191.00	191.00	0	4,155	0.00%
2021/06/21	7.1	191.56	0.3	192.07	191.50	6.9	4,143	0.17%
2021/06/18	8	195.38	1.5	197.28	195.00	6.5	4,129	0.16%
2021/06/17	0.1	194.50	2	197.50	197.50	-1.9	4,103	-0.05%
2021/06/16	6.3	193.07	0	0.00	192.00	6.3	4,070	0.16%
2021/06/15	0.1	193.95	0	0.00	195.00	0.1	4,060	0.00%
2021/06/11	4	199.75	6.3	199.85	194.00	-2.3	4,060	-0.06%
2021/06/10	1	196.00	1	196.00	195.50	0	4,016	0.00%
2021/06/09	2.1	194.20	1	193.00	193.00	1.1	3,989	0.03%
2021/06/08	7	191.07	11	190.18	191.00	-4	3,949	-0.10%
2021/06/07	12	190.58	13	191.85	190.50	-1	3,946	-0.03%
2021/06/04	0.1	188.00	0	189.00	188.50	0.1	3,849	0.00%
2021/06/03	3	186.50	1	187.00	187.00	2	3,849	0.05%
2021/06/02	2	183.00	2	188.25	184.50	0	3,848	0.00%
2021/06/01	8	187.25	11	187.41	187.00	-3	3,837	-0.08%
2021/05/31	4	183.50	0	0.00	184.00	4	3,829	0.10%
2021/05/28	5	184.00	5	183.50	183.00	0	3,836	0.00%
2021/05/27	1	178.00	0.1	179.50	182.00	0.9	3,834	0.02%
2021/05/26	0	180.00	1	178.50	180.00	-1	3,833	-0.03%
2021/05/25	2.1	178.02	4	179.00	179.00	-1.9	3,830	-0.05%
2021/05/24	0.2	174.00	1	175.00	175.00	-0.8	3,817	-0.02%
2021/05/21	0	0.00	9	172.00	173.00	-9	3,816	-0.24%
2021/05/20	2	171.00	0	171.50	171.00	2	3,837	0.05%
2021/05/18	0	0.00	2.2	169.18	172.00	-2.2	3,853	-0.06%
2021/05/17	3.2	164.17	36.2	163.87	159.00	-33.1	3,877	-0.85%
2021/05/14	3.1	175.34	16	174.56	173.00	-12.9	3,897	-0.33%
2021/05/13	1	175.00	0	0.00	175.50	1	3,886	0.03%
2021/05/12	3	170.33	3	170.33	171.00	0	3,866	0.00%
2021/05/11	15.1	175.37	0	174.00	175.00	15.1	3,794	0.40%
2021/05/10	0.2	186.00	0	0.00	184.50	0.2	3,752	0.01%
2021/05/07	8	184.50	4	188.63	190.00	4	3,760	0.11%
2021/05/06	3	182.00	0	0.00	183.00	3	3,782	0.08%
2021/05/05	1.2	183.08	0	0.00	181.00	1.2	3,847	0.03%
2021/05/04	11.1	185.55	7	185.00	185.50	4.1	3,883	0.11%
2021/05/03	16.5	188.61	0.1	189.50	187.50	16.4	3,847	0.43%
2021/04/29	30.2	198.84	4	197.00	196.50	26.2	3,820	0.69%
2021/04/28	6.1	203.25	6	203.50	203.50	0.1	3,785	0.00%
2021/04/27	4	201.13	16	201.47	200.50	-12	3,749	-0.32%
2021/04/26	1	196.50	0	0.00	197.50	1	3,724	0.03%
2021/04/23	0	0.00	4	196.38	196.00	-4	3,751	-0.11%
2021/04/22	3	191.00	1	196.00	189.00	2	4,020	0.05%
2021/04/21	4	196.75	2	196.25	196.50	2	4,101	0.05%
2021/04/20	8	197.00	2	197.00	197.50	6	4,091	0.15%
2021/04/19	12	196.50	8.1	197.00	197.00	3.9	4,102	0.10%
2021/04/16	3.3	193.62	1	195.50	196.00	2.3	4,119	0.05%
2021/04/15	16	191.94	3	190.50	193.00	13	4,100	0.32%
2021/04/14	7	186.50	11	186.18	189.50	-4	4,104	-0.10%
2021/04/13	7.7	192.41	1.3	192.23	190.50	6.4	4,085	0.16%
2021/04/12	19.5	201.44	1	200.00	197.00	18.5	4,058	0.45%
2021/04/09	12	211.11	10	208.80	203.00	2	3,959	0.05%
2021/04/08	25.5	208.51	13	208.38	206.50	12.5	3,835	0.32%
2021/04/07	1.1	203.59	6	203.58	203.00	-4.9	3,670	-0.13%
2021/04/06	6.2	205.42	5.5	204.64	198.00	0.6	3,618	0.02%
2021/04/01	6.3	204.32	6.1	204.16	203.00	0.2	3,501	0.00%
2021/03/31	10.1	203.71	24.1	202.71	204.50	-14.1	3,413	-0.41%
2021/03/30	1	197.50	0	0.00	194.50	1	3,070	0.03%
2021/03/29	6	194.83	6	194.25	193.00	0	3,008	0.00%
2021/03/26	1.2	187.44	8	185.50	189.50	-6.8	2,844	-0.24%
2021/03/25	1	180.50	1	182.00	181.50	0	2,814	0.00%
2021/03/24	0	179.50	0	0.00	178.00	0	2,834	0.00%
2021/03/23	1	180.00	0	0.00	179.00	1	2,869	0.03%
2021/03/18	8	182.13	0	0.00	182.00	8	2,944	0.27%
2021/03/17	2.1	183.29	0	0.00	182.50	2.1	2,997	0.07%
2021/03/16	1	183.50	2.1	184.51	184.50	-1.1	3,079	-0.03%
2021/03/12	6	179.67	10	180.85	179.00	-4	3,175	-0.13%
2021/03/10	2	175.00	1	174.50	174.00	1	3,290	0.03%
2021/03/09	6	175.00	3	175.67	173.50	3	3,637	0.08%
2021/03/08	1	180.00	0	0.00	178.50	1	3,731	0.03%
2021/03/05	0	179.50	0	0.00	178.00	0	3,776	0.00%
2021/03/04	3	178.33	0	0.00	178.00	3	3,858	0.08%
2021/03/03	0	0.00	4.5	179.00	180.00	-4.5	3,917	-0.11%
2021/03/02	2	182.75	2	183.50	180.50	0	4,035	0.00%
2021/02/26	0	0.00	5	179.70	183.00	-5	4,054	-0.12%
2021/02/25	1.1	183.00	2	182.00	181.50	-0.9	4,078	-0.02%
2021/02/24	5	182.40	1	181.50	181.50	4	4,120	0.10%
2021/02/23	6.2	184.02	3	184.17	184.00	3.2	4,156	0.08%
2021/02/22	5.1	185.10	1	185.00	186.00	4.1	4,219	0.10%
2021/02/18	0.2	184.50	2	183.50	183.50	-1.9	4,412	-0.04%
2021/02/17	7.1	182.94	2	181.50	181.00	5.1	4,540	0.11%
2021/02/05	9.2	184.37	1	184.00	183.00	8.2	4,559	0.18%
2021/02/04	0.3	192.17	0	0.00	191.00	0.3	4,558	0.01%
2021/02/03	0	0.00	4	189.00	192.50	-4	4,673	-0.09%
2021/02/01	3	184.83	2	184.50	185.00	1	5,281	0.02%
2021/01/29	1	189.00	0	0.00	186.50	1	5,550	0.02%
2021/01/28	2	193.00	8	191.81	190.50	-6	5,547	-0.11%
2021/01/27	1	195.00	3	196.83	195.50	-2	5,554	-0.04%
2021/01/26	0	0.00	4	192.88	191.50	-4	5,478	-0.07%
2021/01/25	2	190.50	2	190.75	191.50	0	5,431	0.00%
2021/01/22	4	191.13	3	191.33	191.50	1	5,414	0.02%
2021/01/21	1	186.50	0	0.00	186.50	1	5,382	0.02%
2021/01/20	3	189.00	8	190.25	188.50	-5	5,348	-0.09%
2021/01/19	2	195.00	2	196.00	195.50	0	5,296	0.00%
2021/01/18	39	194.60	12	194.83	196.50	27	5,247	0.51%
2021/01/15	12	202.88	11	201.59	193.50	1	5,192	0.02%
2021/01/14	10.1	197.32	6	196.67	200.50	4.1	4,878	0.08%
2021/01/13	2	191.00	5	190.70	192.50	-3	4,755	-0.06%
2021/01/12	4	189.63	1	193.50	188.50	3	4,737	0.06%
2021/01/11	3	191.50	1	191.00	193.50	2	4,711	0.04%
2021/01/08	1	189.01	3	189.17	188.00	-2	4,687	-0.04%
2021/01/07	3	188.17	2	189.50	189.00	1	4,682	0.02%
2021/01/06	1	189.00	0	0.00	189.00	1	4,662	0.02%
2021/01/05	4	196.00	4	196.13	195.50	0	4,630	0.00%
2021/01/04	2	194.25	1	193.00	196.50	1	4,603	0.02%
2020/12/31	3	191.33	5	192.10	192.00	-2	4,568	-0.04%
2020/12/30	0.9	195.00	0	0.00	188.00	0.9	4,524	0.02%
2020/12/29	2	187.00	51	188.10	187.00	-49	4,544	-1.08%
2020/12/28	2	188.78	0	0.00	188.50	2	4,589	0.04%
2020/12/25	1	190.50	1	189.50	189.50	0	4,597	0.00%
2020/12/24	2	189.25	2	188.75	188.00	0	4,609	0.00%
2020/12/22	2	189.25	1.2	189.67	185.50	0.8	4,670	0.02%
2020/12/21	2	185.00	4	184.50	185.50	-2	4,670	-0.04%
2020/12/18	1.2	189.92	2	189.75	188.50	-0.8	4,658	-0.02%
2020/12/17	2	191.25	0	0.00	191.00	2	4,672	0.04%
2020/12/16	1	193.00	0	0.00	192.00	1	4,675	0.02%
2020/12/15	2	192.50	1	197.00	191.50	1	4,676	0.02%
2020/12/11	11	198.00	1	197.50	197.50	10	4,687	0.21%
2020/12/10	5	202.20	4	202.63	200.50	1	4,673	0.02%
2020/12/09	3	202.50	1	205.00	206.00	2	4,644	0.04%
2020/12/08	1	197.02	1	200.50	199.00	0	4,599	0.00%
2020/12/07	7	197.57	1	199.00	197.50	6	4,645	0.13%
2020/12/04	1	204.00	3	201.00	200.00	-2	4,630	-0.04%
2020/12/03	14	210.36	45	207.84	202.50	-31	4,654	-0.67%
2020/12/02	0	203.00	3	204.67	206.00	-3	4,502	-0.07%
2020/12/01	2	197.50	0	0.00	197.00	2	4,396	0.05%
2020/11/30	4	198.76	1	205.00	197.50	3	4,370	0.07%
2020/11/27	31	202.40	13.1	198.58	203.00	17.9	4,311	0.42%
2020/11/26	13	202.19	4.2	201.43	197.50	8.8	4,256	0.21%
2020/11/25	1.3	195.96	0	0.00	196.00	1.3	4,144	0.03%
2020/11/23	5	198.00	3	198.33	199.50	2	4,147	0.05%
2020/11/20	0	0.00	1.1	195.32	197.00	-1.1	4,203	-0.03%
2020/11/19	5.1	197.20	2	197.50	194.00	3.1	4,203	0.07%
2020/11/18	6	203.08	54	206.27	198.50	-48	4,179	-1.15%
2020/11/17	5	199.30	0	0.00	199.50	5	4,057	0.12%
2020/11/16	2	201.25	4.1	204.35	202.50	-2.1	4,147	-0.05%
2020/11/13	0.1	196.50	6	193.08	197.00	-6	4,055	-0.15%
2020/11/12	14	200.75	11	199.18	198.50	3	4,031	0.07%
2020/11/11	2	198.75	1	199.50	199.50	1	3,999	0.03%
2020/11/10	5	199.50	6	199.17	196.50	-1	3,938	-0.03%
2020/11/09	60	203.45	45	199.26	207.00	15	3,756	0.40%
2020/11/06	28	191.77	10	190.45	190.00	18	3,415	0.53%
2020/11/05	0	0.00	2	180.50	179.50	-2	3,234	-0.06%
2020/11/04	1	177.00	2	177.00	182.00	-1	3,318	-0.03%
2020/11/03	1	171.00	6	172.08	173.50	-5	3,337	-0.15%
2020/11/02	0	0.00	9	166.72	168.50	-9	3,431	-0.26%
2020/10/26	3	175.00	4	174.00	174.00	-1	3,833	-0.03%
2020/10/23	1	175.50	2	176.00	177.00	-1	3,988	-0.03%
2020/10/22	2	174.75	0	0.00	175.00	2	4,137	0.05%
2020/10/21	0	0.00	1	178.00	177.50	-1	4,250	-0.02%
2020/10/19	2	177.00	2	177.00	176.00	0	4,474	0.00%
2020/10/16	2	175.25	1	176.00	175.50	1	4,547	0.02%
2020/10/15	1	180.50	1	179.50	179.00	0	4,687	0.00%
2020/10/14	1	183.50	2.1	181.02	181.00	-1.1	4,771	-0.02%
2020/10/12	0	0.00	1	183.00	183.00	-1	4,940	-0.02%
2020/10/08	1	184.00	0	0.00	181.00	1	5,042	0.02%
2020/10/07	2	183.00	1	182.50	183.00	1	5,215	0.02%
2020/10/06	6	182.58	0	0.00	184.00	6	5,460	0.11%
2020/10/05	6	182.83	6	182.42	182.50	0	5,846	0.00%
2020/09/29	0	0.00	5	173.50	174.00	-5	6,603	-0.08%
2020/09/28	5	172.00	0	0.00	173.00	5	7,163	0.07%
2020/09/25	5	168.50	2	166.50	168.50	3	7,507	0.04%
2020/09/24	3	171.83	0	0.00	171.50	3	7,579	0.04%
2020/09/23	0	0.00	1	176.00	176.00	-1	7,699	-0.01%
2020/09/22	4	177.38	3	175.67	175.50	1	7,759	0.01%
2020/09/21	7	183.29	1	183.00	181.00	6	7,953	0.08%
2020/09/18	6	180.50	0	0.00	181.00	6	7,951	0.08%
2020/09/16	1	182.00	1	182.00	181.50	0	7,981	0.00%
2020/09/14	3	182.17	3	182.83	183.50	0	8,004	0.00%
2020/09/11	1	177.50	1	178.50	178.50	0	7,961	0.00%
2020/09/10	0	0.00	5	180.00	176.00	-5	7,941	-0.06%
2020/09/09	2	174.25	1	175.50	179.00	1	7,880	0.01%
2020/09/07	1	180.00	2	180.00	177.50	-1	7,867	-0.01%
2020/09/04	1	171.50	1	172.00	172.50	0	7,730	0.00%
2020/09/02	0	0.00	1	174.50	176.00	-1	7,863	-0.01%
2020/08/31	1	172.00	0	0.00	172.50	1	7,949	0.01%
2020/08/28	0	0.00	4	172.00	175.50	-4	7,972	-0.05%
2020/08/27	1	174.00	2	173.75	173.50	-1	8,040	-0.01%
2020/08/26	12	178.88	10	178.50	178.00	2	8,069	0.02%
2020/08/25	0	0.00	1	171.00	175.50	-1	8,035	-0.01%
2020/08/24	0	0.00	21	170.48	171.00	-21	8,030	-0.26%
2020/08/21	5	169.10	5	168.90	170.50	0	8,172	0.00%
2020/08/20	30	165.65	28	171.91	164.50	2	8,358	0.02%
2020/08/19	26	183.15	12.1	182.73	177.50	14	8,239	0.17%
2020/08/18	5	182.60	0	0.00	182.00	5	8,213	0.06%
2020/08/17	3	188.00	4	189.50	187.50	-1	8,219	-0.01%
2020/08/14	1	184.50	2	186.75	190.00	-1	8,224	-0.01%
2020/08/13	5	189.00	0	0.00	185.00	5	8,176	0.06%
2020/08/12	4	188.13	4	186.75	191.00	0	8,153	0.00%
2020/08/11	7	189.43	6	189.50	189.00	1	8,144	0.01%
2020/08/10	10	196.70	0	0.00	194.50	10	8,084	0.12%
2020/08/07	1	205.00	2	206.75	204.50	-1	8,041	-0.01%
2020/08/06	0	0.00	4	210.75	209.00	-4	8,049	-0.05%
2020/08/05	0	0.00	8	208.81	207.50	-8	8,057	-0.10%
2020/08/04	0	0.00	3	207.00	207.50	-3	8,098	-0.04%
2020/08/03	4	197.75	0	0.00	196.00	4	8,098	0.05%
2020/07/31	8	196.38	20	197.88	200.00	-12	8,085	-0.15%
2020/07/30	17.1	192.34	2	194.50	193.50	15.1	8,078	0.19%
2020/07/29	10	192.70	7	193.21	191.00	3	8,060	0.04%
2020/07/28	6	204.08	9	203.50	198.00	-3	7,969	-0.04%
2020/07/27	6	202.25	6	204.17	208.00	0	7,873	0.00%
2020/07/24	7	203.36	6	204.92	201.00	1	7,888	0.01%
2020/07/23	8	208.19	1	207.00	207.50	7	7,860	0.09%
2020/07/22	2	209.00	4	211.75	214.00	-2	7,962	-0.03%
2020/07/21	10	211.60	16	210.25	212.00	-6	7,963	-0.08%
2020/07/20	11	200.41	3	199.50	202.00	8	7,859	0.10%
2020/07/17	3	207.00	9	207.72	207.50	-6	7,866	-0.08%
2020/07/16	4	216.63	2	214.00	210.50	2	7,890	0.03%
2020/07/15	4	218.13	2	219.50	218.00	2	7,843	0.03%
2020/07/14	10	218.65	3	217.33	216.50	7	7,891	0.09%
2020/07/13	11	231.55	9.1	232.08	226.50	1.9	7,831	0.02%
2020/07/10	15	228.43	23	225.09	228.00	-8	7,919	-0.10%
2020/07/09	34	233.06	17	232.35	223.00	17	7,626	0.22%
2020/07/08	3	204.50	9	216.50	223.00	-6	7,200	-0.08%
2020/07/07	15	203.20	22	202.70	203.00	-7	6,943	-0.10%
2020/07/06	12	190.08	17	191.59	193.50	-5	6,487	-0.08%
2020/07/03	5	176.70	21	176.64	176.00	-16	6,292	-0.25%
2020/07/02	6	175.25	14	174.39	177.00	-8	6,363	-0.13%
2020/07/01	3	170.50	3	170.00	171.00	0	6,471	0.00%
2020/06/30	10	170.25	30	171.30	169.50	-20	6,555	-0.31%
2020/06/24	1	163.50	1	165.00	162.00	0	6,563	0.00%
2020/06/23	1	163.00	0	0.00	163.50	1	6,741	0.01%
2020/06/22	0	0.00	4	163.38	165.50	-4	6,907	-0.06%
2020/06/19	8	161.00	35	161.31	160.50	-27	7,070	-0.38%
2020/06/17	7	161.00	0	0.00	161.00	7	7,337	0.10%
2020/06/16	5	161.80	2	162.50	162.50	3	7,602	0.04%
2020/06/15	6	160.08	4	159.25	159.00	2	7,849	0.03%
2020/06/12	3	162.17	9	163.06	163.00	-6	8,021	-0.07%
2020/06/11	18	168.47	0	0.00	164.50	18	8,269	0.22%
2020/06/10	0	0.00	7	168.14	168.00	-7	8,405	-0.08%
2020/06/09	11	171.32	3	171.67	167.00	8	8,689	0.09%
2020/06/08	4	170.88	3	170.00	170.00	1	8,816	0.01%
2020/06/05	0	0.00	3	169.83	170.00	-3	8,975	-0.03%
2020/06/04	4	168.88	0	0.00	168.50	4	9,089	0.04%
2020/06/03	2	169.50	3	171.67	170.00	-1	9,222	-0.01%
2020/06/02	5	169.40	2	171.00	170.50	3	9,236	0.03%
2020/06/01	4	167.75	1	167.50	167.00	3	9,286	0.03%
2020/05/29	3	164.33	0	0.00	163.50	3	9,401	0.03%
2020/05/28	8	171.44	5	167.50	165.00	3	9,706	0.03%
2020/05/27	11	168.00	20	169.30	172.00	-9	9,732	-0.09%
2020/05/26	114	163.54	0	0.00	162.50	114	9,646	1.18%	大買/鉅額交易
2020/05/25	1	163.00	3	161.33	163.00	-2	9,910	-0.02%
2020/05/22	2	165.50	1	168.00	162.50	1	9,976	0.01%
2020/05/21	1	166.50	0	0.00	167.00	1	10,027	0.01%
2020/05/20	0	0.00	2	163.00	161.50	-2	10,196	-0.02%
2020/05/18	11	162.55	0	0.00	161.00	11	10,524	0.10%
2020/05/15	9	160.83	10	161.50	162.00	-1	10,640	-0.01%
2020/05/14	37	162.58	6	163.67	160.00	31	10,697	0.29%
2020/05/13	2	164.50	12	164.04	166.00	-10	10,812	-0.09%
2020/05/12	13	163.23	29	164.50	162.50	-16	10,887	-0.15%
2020/05/11	9	168.11	1	168.00	167.00	8	11,005	0.07%
2020/05/08	5	177.10	3	173.33	173.00	2	11,154	0.02%
2020/05/07	0	0.00	1	175.50	178.00	-1	11,331	-0.01%
2020/05/06	3	177.33	1	177.00	174.00	2	11,760	0.02%
2020/05/05	0	0.00	1	171.50	177.00	-1	12,033	-0.01%
2020/05/04	7	173.00	3	171.50	171.00	4	12,053	0.03%
2020/04/30	3	176.67	3	177.00	176.50	0	12,076	0.00%
2020/04/29	5	178.00	7	179.50	176.50	-2	12,135	-0.02%
2020/04/28	7	177.50	4	176.75	176.50	3	12,103	0.02%
2020/04/27	2	177.25	7	176.14	176.50	-5	12,143	-0.04%
2020/04/24	2	170.00	2	170.75	170.50	0	12,006	0.00%
2020/04/23	1	171.00	1.1	170.89	168.00	-0.1	11,982	0.00%
2020/04/22	1	168.50	0	0.00	168.50	1	12,040	0.01%
2020/04/21	5	167.60	0	0.00	167.00	5	12,209	0.04%
2020/04/20	6	171.42	1.1	171.52	172.00	5	12,178	0.04%
2020/04/17	12	171.92	4	175.50	171.00	8	12,366	0.06%
2020/04/16	7	171.64	18	171.75	173.00	-11	12,427	-0.09%
2020/04/15	12.1	173.04	16	174.31	171.50	-3.9	12,649	-0.03%
2020/04/14	1	164.50	3	166.00	167.50	-2	12,389	-0.02%
2020/04/13	4	167.50	5	165.60	162.50	-1	12,499	-0.01%
2020/04/10	3	163.50	0	0.00	164.50	3	12,689	0.02%
2020/04/09	4	166.38	5	166.60	161.50	-1	12,681	-0.01%
2020/04/08	8	169.69	7	168.79	165.50	1	12,615	0.01%
2020/04/07	5	166.20	20	166.60	163.50	-15	12,484	-0.12%
2020/04/06	20	155.00	21	152.95	156.50	-1	12,354	-0.01%
2020/04/01	4	142.00	48	142.55	142.50	-44	12,210	-0.36%
2020/03/31	47	140.57	4	139.75	140.50	43	12,093	0.36%
2020/03/30	38	133.59	36	134.00	139.00	2	12,111	0.02%
2020/03/27	9	144.72	35	147.04	137.50	-26	11,996	-0.22%
2020/03/26	14	141.96	59	143.33	143.50	-45	11,858	-0.38%
2020/03/25	100	140.87	42	138.24	142.00	58	11,724	0.49%
2020/03/24	60	128.60	54	126.72	129.50	6	11,536	0.05%
2020/03/23	2	116.75	53	116.98	118.00	-51	11,437	-0.45%
2020/03/20	58	127.63	3	125.33	124.00	55	11,386	0.48%
2020/03/19	6	127.00	10	125.55	118.50	-4	11,162	-0.04%
2020/03/18	6	143.33	4	144.00	131.50	2	11,027	0.02%
2020/03/17	12	145.42	20	146.23	144.50	-8	11,023	-0.07%
2020/03/16	23	152.85	0	0.00	145.00	23	10,948	0.21%
2020/03/13	22	147.70	38	147.18	159.50	-16	11,028	-0.15%
2020/03/12	21.1	162.53	10	164.75	156.00	11.1	11,073	0.10%
2020/03/11	44.1	185.66	0	0.00	173.00	44.1	10,977	0.40%
2020/03/10	13	183.15	16	182.00	188.50	-3	10,884	-0.03%
2020/03/09	15	186.03	3	188.00	179.00	12	10,720	0.11%
2020/03/06	10	199.00	19	198.61	198.00	-9	10,598	-0.08%
2020/03/05	21	196.29	33	196.48	198.00	-12	10,541	-0.11%
2020/03/04	40	193.88	39	194.95	196.00	1	10,485	0.01%
2020/03/03	31.5	203.32	28	204.46	200.50	3.5	10,335	0.03%
2020/03/02	6	187.25	32	190.17	197.00	-26	10,192	-0.26%
2020/02/27	39	191.47	4	195.00	186.50	35	10,125	0.35%
2020/02/26	15	195.63	18	198.00	191.00	-3	10,115	-0.03%
2020/02/25	25	192.62	30	191.43	194.50	-5	9,915	-0.05%
2020/02/24	33.4	189.07	32	190.23	192.00	1.4	9,880	0.01%
2020/02/21	33	190.33	20	191.15	190.50	13	9,949	0.13%
2020/02/20	10.1	195.37	12	198.00	198.00	-1.9	9,838	-0.02%
2020/02/19	2	186.75	14	189.29	192.00	-12	9,718	-0.12%
2020/02/18	6	189.58	1	187.50	187.50	5	10,056	0.05%
2020/02/17	11	196.68	70	193.21	196.00	-59	9,920	-0.59%
2020/02/14	72	192.28	20	192.65	193.50	52	9,866	0.53%
2020/02/13	14	190.25	31	193.32	187.50	-17	9,732	-0.17%
2020/02/12	23	186.85	37	188.04	190.00	-14	9,612	-0.15%
2020/02/11	7	183.43	14	183.04	187.50	-7	9,444	-0.07%
2020/02/10	50	177.60	14	176.75	175.00	36	9,300	0.39%
2020/02/07	14	179.25	51	177.44	176.50	-37	9,054	-0.41%
2020/02/06	35.1	166.94	31	167.37	170.50	4.1	8,653	0.05%
2020/02/05	4	155.88	45	156.57	159.00	-41	8,389	-0.49%
2020/02/04	13	156.88	1	159.50	157.00	12	8,343	0.14%
2020/02/03	5	157.30	7	155.21	158.00	-2	8,266	-0.02%
2020/01/31	6	159.42	6	160.50	161.50	0	8,165	0.00%
2020/01/30	15	160.43	27	159.06	156.50	-12	8,085	-0.15%
2020/01/17	26	166.46	12	167.00	166.00	14	7,948	0.18%
2020/01/16	23	164.59	3	166.50	163.50	20	7,928	0.25%
2020/01/15	4	170.00	11	170.30	166.50	-7	7,850	-0.09%
2020/01/14	2	165.50	17	164.91	165.00	-15	7,621	-0.20%
2020/01/13	21	163.88	144	168.34	163.50	-123	7,628	-1.61%	大賣/鉅額交易
2020/01/10	13	162.35	21	162.62	163.00	-8	7,661	-0.10%
2020/01/09	219	160.08	119	161.90	162.00	100	7,450	1.34%	大買/大賣/
2020/01/08	27	152.56	12	152.17	150.00	15	7,173	0.21%
2020/01/07	9	153.83	7	153.43	154.50	2	7,157	0.03%
2020/01/06	5	152.00	14.2	152.54	153.00	-9.2	6,931	-0.13%
2020/01/03	3	148.67	2	152.00	148.00	1	6,669	0.01%
2020/01/02	8	151.50	2	151.50	151.50	6	6,625	0.09%
2019/12/31	2.2	147.59	15	149.00	148.00	-12.8	6,660	-0.19%
2019/12/30	0	0.00	1.2	150.42	150.00	-1.2	6,641	-0.02%
2019/12/27	2	151.00	3	151.17	151.50	-1	6,568	-0.02%
2019/12/26	2	148.75	0	0.00	148.00	2	6,466	0.03%
2019/12/25	6	147.92	34	147.88	150.50	-28	6,419	-0.44%
2019/12/24	17	145.65	2	145.00	145.50	15	6,309	0.24%
2019/12/23	1	144.50	1	145.00	145.00	0	6,306	0.00%
2019/12/20	21	142.98	0	0.00	141.50	21	6,265	0.34%
2019/12/19	7	145.14	0	0.00	145.50	7	6,223	0.11%
2019/12/18	23.2	147.94	10	149.00	146.50	13.2	6,211	0.21%
2019/12/17	11	152.36	10	150.50	150.00	1	6,195	0.02%
2019/12/16	2	150.50	5	150.30	152.00	-3	6,149	-0.05%
2019/12/13	2	149.00	1	153.00	149.50	1	6,192	0.02%
2019/12/12	1	151.00	217	153.95	153.00	-216	6,202	-3.48%	大賣/鉅額交易
2019/12/11	14	149.25	10	150.30	151.00	4	6,046	0.07%
2019/12/10	6	142.33	85	145.40	144.00	-79	5,872	-1.35%
2019/12/09	297	144.27	23	143.52	141.50	274	5,655	4.84%	大買/鉅額交易
2019/12/06	15	135.03	158	136.91	132.00	-143	5,328	-2.68%	大賣/鉅額交易
2019/12/05	152	133.78	131	132.99	134.00	21	5,285	0.40%	大買/大賣/
2019/12/03	1	131.50	1	129.50	130.00	0	5,390	0.00%
2019/12/02	51	131.96	0	0.00	132.50	51	5,339	0.96%
2019/11/29	4	132.88	301	132.44	130.00	-297	5,346	-5.55%	大賣/鉅額交易
2019/11/28	1	134.50	2	134.75	134.50	-1	5,320	-0.02%
2019/11/27	5	137.40	4	136.88	135.50	1	5,299	0.02%
2019/11/26	186	133.33	10	133.25	135.00	176	5,090	3.46%	大買/鉅額交易
2019/11/25	110	131.08	10	129.95	130.00	100	4,963	2.01%	大買/
2019/11/22	0	0.00	8	129.38	131.00	-8	4,821	-0.17%
2019/11/21	2	126.25	0	0.00	127.50	2	4,795	0.04%
2019/11/20	10	129.00	312	129.58	125.50	-302	4,804	-6.29%	大賣/鉅額交易
2019/11/19	2	130.50	36.1	130.47	131.00	-34.1	4,652	-0.73%
2019/11/18	100	133.00	103	130.99	131.00	-3	4,549	-0.07%	大賣/
2019/11/15	417	129.64	20	130.08	133.50	397	4,441	8.94%	大買/鉅額交易
2019/11/14	0	0.00	125	122.10	122.00	-125	3,991	-3.13%	大賣/鉅額交易
2019/11/13	36	123.53	2	123.50	123.00	34	4,003	0.85%
2019/11/12	125	122.30	0	0.00	123.00	125	3,984	3.14%	大買/鉅額交易
2019/11/11	1	119.00	1	120.50	119.00	0	4,007	0.00%
2019/11/08	0	0.00	3	117.50	119.00	-3	4,011	-0.07%
2019/11/07	16	123.88	17	121.29	120.50	-1	4,052	-0.02%
2019/11/06	0	0.00	2	120.25	120.00	-2	4,023	-0.05%
2019/11/05	1	122.00	4	121.38	120.50	-3	4,048	-0.07%
2019/11/04	1	123.00	1	123.00	123.00	0	4,000	0.00%
2019/11/01	0	0.00	1	120.50	122.00	-1	3,973	-0.03%
2019/10/31	0	0.00	20	119.50	117.50	-20	3,994	-0.50%
2019/10/30	22	119.50	0	0.00	119.50	22	4,000	0.55%
2019/10/28	1	118.00	0	0.00	118.00	1	4,095	0.02%
2019/10/25	1	120.00	21	120.50	119.50	-20	4,087	-0.49%
2019/10/24	5	123.50	2	123.50	123.00	3	4,077	0.07%
2019/10/23	6	122.75	3.1	121.98	122.00	3	4,108	0.07%
2019/10/22	1	122.00	6	122.17	122.00	-5	4,132	-0.12%
2019/10/21	9	123.61	6	122.42	121.00	3	4,238	0.07%
2019/10/18	14	122.18	7	122.36	122.00	7	4,151	0.17%
2019/10/17	1	116.50	1	116.50	119.00	0	3,883	0.00%
2019/10/16	26	116.85	2	116.50	117.00	24	3,888	0.62%
2019/10/15	10	117.45	4	117.00	118.00	6	3,852	0.16%
2019/10/09	1	112.50	0	0.00	112.50	1	3,869	0.03%
2019/10/08	1	114.50	0	0.00	115.00	1	3,915	0.03%
2019/10/07	2	118.00	4	118.50	116.00	-2	3,964	-0.05%
2019/10/02	0	0.00	3	113.83	114.50	-3	4,003	-0.07%
2019/10/01	0	0.00	1	112.00	112.50	-1	4,065	-0.02%
2019/09/27	1	113.00	1	111.50	111.50	0	4,099	0.00%
2019/09/26	3	114.83	7	115.29	114.00	-4	4,122	-0.10%
2019/09/25	0	0.00	4	115.00	114.50	-4	4,143	-0.10%
2019/09/24	0	0.00	2	118.50	116.50	-2	4,210	-0.05%
2019/09/20	10	117.50	1	117.50	117.50	9	4,191	0.21%
2019/09/19	3	118.33	1	118.00	117.50	2	4,148	0.05%
2019/09/18	9	120.33	3	119.00	118.00	6	4,134	0.15%
2019/09/17	1	117.00	4	117.50	119.00	-3	4,116	-0.07%
2019/09/16	0	0.00	2	115.50	115.50	-2	4,016	-0.05%
2019/09/12	0	0.00	4	114.00	114.00	-4	4,007	-0.10%
2019/09/11	1	114.50	3	114.83	114.00	-2	4,055	-0.05%
2019/09/10	0	0.00	1	113.00	114.00	-1	4,188	-0.02%
2019/09/09	4	114.38	7	114.29	115.00	-3	4,171	-0.07%
2019/09/06	56	112.35	55	113.10	112.00	1	4,085	0.02%
2019/09/05	1	110.00	2	109.25	108.50	-1	3,924	-0.03%
2019/09/03	1	110.00	0	0.00	108.50	1	4,098	0.02%
2019/09/02	0	0.00	7	109.71	110.50	-7	4,260	-0.16%
2019/08/30	1	108.50	0	0.00	107.50	1	4,376	0.02%
2019/08/28	1	106.50	1	107.50	106.00	0	5,043	0.00%
2019/08/26	6	107.67	1	109.00	107.00	5	5,243	0.10%
2019/08/23	3	108.83	1	109.50	109.50	2	5,384	0.04%
2019/08/22	3	106.50	0	0.00	106.00	3	5,379	0.06%
2019/08/20	1	105.50	0	0.00	107.00	1	5,564	0.02%
2019/08/16	129	102.36	1	103.00	103.00	128	5,918	2.16%	大買/鉅額交易
2019/08/15	9	102.06	22	102.93	102.00	-13	6,088	-0.21%
2019/08/14	9	106.00	65	106.55	104.50	-56	6,213	-0.90%
2019/08/13	1	108.50	50	108.00	107.50	-49	6,335	-0.77%
2019/08/12	2	111.25	703	110.14	108.50	-701	6,491	-10.80%	大賣/鉅額交易
2019/08/08	75	115.47	3	115.00	115.00	72	6,514	1.11%
2019/08/07	2	112.50	2	111.50	113.00	0	6,579	0.00%
2019/08/06	1	106.50	1.1	107.69	110.50	-0.1	6,832	0.00%
2019/08/05	0	0.00	2	109.25	108.00	-2	7,161	-0.03%
2019/08/02	1	111.00	5	111.20	112.50	-4	7,446	-0.05%
2019/08/01	1	109.50	0	0.00	109.50	1	7,787	0.01%
2019/07/31	4	106.25	3	106.00	109.00	1	7,957	0.01%
2019/07/30	11	107.41	62	106.21	106.50	-51	8,181	-0.62%
2019/07/29	1	111.50	0	0.00	111.00	1	8,434	0.01%
2019/07/26	0	0.00	1	113.50	113.00	-1	8,737	-0.01%
2019/07/25	5	111.50	3	111.33	111.50	2	8,800	0.02%
2019/07/24	1	108.00	12	108.88	108.00	-11	8,796	-0.13%
2019/07/23	11	111.27	7	109.29	110.00	4	8,828	0.05%
2019/07/22	2	113.50	7	114.14	114.50	-5	8,730	-0.06%
2019/07/19	4	112.75	1	114.00	114.00	3	8,762	0.03%
2019/07/18	5	112.20	2	112.00	112.00	3	8,909	0.03%
2019/07/17	1	112.50	1	114.00	114.00	0	8,936	0.00%
2019/07/16	16	114.00	2	114.00	113.50	14	9,089	0.15%
2019/07/15	3	116.17	2	116.50	115.50	1	9,361	0.01%
2019/07/12	0	0.00	2	114.75	114.50	-2	9,339	-0.02%
2019/07/11	4	112.25	0	0.00	112.00	4	9,430	0.04%
2019/07/10	6	115.33	0	0.00	115.50	6	9,362	0.06%
2019/07/08	7	117.21	0	0.00	116.00	7	9,274	0.08%
2019/07/05	2	120.50	22	119.00	119.50	-20	9,232	-0.22%
2019/07/03	20	122.00	23	124.00	123.50	-3	9,131	-0.03%
2019/07/01	0	0.00	1	125.00	127.50	-1	9,066	-0.01%
2019/06/28	0	0.00	2	123.25	123.00	-2	9,015	-0.02%
2019/06/26	1	119.00	0	0.00	122.00	1	8,972	0.01%
2019/06/24	227	118.88	1	119.00	120.50	226	8,914	2.54%	大買/鉅額交易
2019/06/21	0	0.00	101	120.51	119.50	-101	8,820	-1.15%	大賣/鉅額交易
2019/06/19	2	123.50	2	123.00	123.00	0	8,721	0.00%
2019/06/18	0	0.00	1	122.00	120.50	-1	8,629	-0.01%
2019/06/17	1	117.50	0	0.00	117.50	1	8,467	0.01%
2019/06/12	0	0.00	4	117.50	118.00	-4	8,376	-0.05%
2019/06/11	1	114.50	0	0.00	115.00	1	8,257	0.01%
2019/06/10	205	113.54	201	109.77	116.00	4	8,179	0.05%	大買/大賣/
2019/06/06	1	112.50	3	113.00	113.50	-2	7,966	-0.03%
2019/06/05	103	114.99	405	117.03	113.50	-302	7,802	-3.87%	大買/大賣/鉅額交易
2019/06/04	5	126.40	12	126.42	124.50	-7	7,322	-0.10%
2019/06/03	0	0.00	1	127.50	125.50	-1	7,129	-0.01%
2019/05/31	6	126.33	2	128.25	128.50	4	7,043	0.06%
2019/05/30	2	123.75	7	126.07	127.50	-5	6,902	-0.07%
2019/05/29	0	0.00	1	121.00	122.50	-1	6,705	-0.01%
2019/05/28	4	120.25	2	120.50	122.50	2	6,655	0.03%
2019/05/27	1	120.50	1	121.00	120.50	0	6,546	0.00%
2019/05/24	19	125.82	17	125.35	122.50	2	6,448	0.03%
2019/05/23	2	123.25	2	123.00	127.50	0	6,359	0.00%
2019/05/21	1	122.00	0	0.00	126.00	1	6,030	0.02%
2019/05/20	4	121.50	2	121.00	125.00	2	5,873	0.03%
2019/05/17	2	128.00	2	129.50	121.00	0	5,678	0.00%
2019/05/16	1	127.00	3	127.00	127.50	-2.1	5,504	-0.04%
2019/05/15	1	129.00	4	129.38	130.50	-3	5,403	-0.06%
2019/05/14	5	127.30	1	122.00	130.00	4	5,213	0.08%
2019/05/13	3	123.17	4	123.50	124.50	-1	4,929	-0.02%
2019/05/10	83	120.94	85	121.00	121.00	-2	4,578	-0.04%
2019/05/09	1	117.00	53	115.80	110.00	-52	4,249	-1.22%
2019/05/08	52	113.97	0	0.00	114.00	52	3,838	1.35%
2019/05/07	1	113.50	1	113.50	113.50	0	3,657	0.00%
2019/05/06	4	110.88	17	109.53	109.00	-13	3,425	-0.38%
2019/05/03	18	109.11	4	108.63	112.50	14	3,101	0.45%
2019/04/30	1	97.50	0	0.00	98.70	1	2,684	0.04%
2019/04/29	1	101.50	0	0.00	100.50	1	2,628	0.04%
2019/04/26	2	100.50	11	99.37	99.10	-9	2,545	-0.35%
2019/04/25	0	0.00	1	101.50	103.00	-1	2,526	-0.04%
2019/04/24	1	103.00	0	0.00	102.00	1	2,590	0.04%
2019/04/23	2	99.75	3	99.87	101.00	-1	2,459	-0.04%
2019/04/22	6	102.33	5	102.80	100.50	1	2,410	0.04%
2019/04/19	6	99.68	6	99.78	100.00	0	2,229	0.00%
2019/04/18	1	94.70	1	92.10	92.10	0	1,925	0.00%
2019/04/17	7	95.83	6	94.98	94.40	1	1,900	0.05%
2019/04/16	1	91.50	1	91.50	91.20	0	1,769	0.00%
2019/04/12	1	89.00	0	0.00	89.20	1	1,788	0.06%
2019/04/11	1	89.90	0	0.00	89.90	1	1,795	0.06%
2019/04/10	0	0.00	5.3	90.19	90.10	-5.3	1,784	-0.30%
2019/04/09	2	90.80	1	91.20	90.80	1	1,785	0.06%
2019/04/08	0	0.00	1	93.30	92.10	-1	1,777	-0.06%
2019/04/02	2	91.50	5	91.10	90.90	-3	1,744	-0.17%
2019/04/01	4	89.65	1	88.90	90.10	3	1,710	0.18%
2019/03/28	0	0.00	1	87.60	87.40	-1	1,706	-0.06%
2019/03/26	2	87.30	0	0.00	87.20	2	1,745	0.11%
2019/03/25	1	87.30	0	0.00	86.90	1	1,766	0.06%
2019/03/22	1	89.80	1	91.00	89.50	0	1,792	0.00%
2019/03/21	3	89.53	0	0.00	89.40	3	1,780	0.17%
2019/03/20	1	89.70	4	90.00	89.80	-3	1,789	-0.17%
2019/03/19	2	88.50	0	0.00	88.40	2	1,785	0.11%
2019/03/18	0	0.00	3	88.73	89.00	-3	1,784	-0.17%
2019/03/13	1	87.00	0	0.00	87.00	1	1,837	0.05%
2019/03/12	2	87.90	0	0.00	87.10	2	1,871	0.11%
2019/03/08	0	0.00	1	86.70	87.70	-1	1,991	-0.05%
2019/03/07	1	88.40	0	0.00	87.00	1	2,090	0.05%
2019/03/05	1	88.70	0	0.00	88.60	1	2,327	0.04%
2019/02/27	1	89.00	0	0.00	89.20	1	2,351	0.04%
2019/02/26	1	90.50	4	91.65	90.50	-3	2,338	-0.13%
2019/02/25	1	91.50	0	0.00	91.00	1	2,339	0.04%
2019/02/22	1	93.00	11	92.78	91.60	-10	2,336	-0.43%
2019/02/21	4	95.80	0	0.00	95.60	4	2,281	0.18%
2019/02/20	3	94.63	4	94.33	94.20	-1	2,263	-0.04%
2019/02/18	0	0.00	3	90.97	91.00	-3	2,201	-0.14%
2019/02/15	2	89.55	0	0.00	89.40	2	2,205	0.09%
2019/02/14	1	90.90	1	91.40	91.00	0	2,205	0.00%
2019/02/13	1	93.10	0	0.00	93.10	1	2,186	0.05%
2019/02/12	1	93.80	2	93.90	94.00	-1	2,200	-0.05%
2019/01/24	2	91.70	2	91.60	92.50	0	2,351	0.00%
2019/01/23	0	0.00	1	91.10	91.10	-1	2,386	-0.04%
2019/01/22	3	91.30	0	0.00	91.10	3	2,392	0.13%
2019/01/21	1	92.60	2	93.25	93.50	-1	2,401	-0.04%
2019/01/18	0	0.00	12	92.19	92.20	-12	2,400	-0.50%
2019/01/17	11	91.64	2	92.65	90.90	9	2,416	0.37%
2019/01/16	11	91.21	16	92.54	92.60	-5	2,393	-0.21%
2019/01/15	2	87.30	4	87.75	88.00	-2	2,291	-0.09%
2019/01/11	0	0.00	2	86.50	85.50	-2	2,294	-0.09%
2019/01/10	0	0.00	1	85.00	85.40	-1	2,297	-0.04%
2019/01/09	2	84.50	0	0.00	84.30	2	2,307	0.09%
2019/01/07	2	85.40	1	87.70	87.40	1	2,331	0.04%
2019/01/02	1	88.40	1	87.80	87.60	0	2,492	0.00%
2018/12/28	1	88.40	1	87.40	87.40	0	2,564	0.00%
2018/12/26	2	88.20	0	0.00	86.80	2	2,673	0.07%
2018/12/22	2	86.90	1	86.90	86.90	1	2,698	0.04%
2018/12/20	3	85.87	10	85.50	84.80	-7	2,688	-0.26%
2018/12/19	1	89.30	1	87.10	87.10	0	2,669	0.00%
2018/12/18	3	90.63	0	0.00	88.80	3	2,666	0.11%
2018/12/17	7	93.87	0	0.00	91.50	7	2,688	0.26%
2018/12/14	1	91.50	2	91.75	92.30	-1	2,722	-0.04%
2018/12/13	0	0.00	1	90.80	91.00	-1	2,724	-0.04%
2018/12/12	1	92.20	0	0.00	92.00	1	2,721	0.04%
2018/12/10	1	91.70	1	90.00	90.00	0	2,755	0.00%
2018/12/07	0	0.00	1	92.80	92.80	-1	2,770	-0.04%
2018/12/06	5	92.68	10	91.83	91.20	-5	2,804	-0.18%
2018/12/05	3	96.33	5	95.94	97.00	-2	2,769	-0.07%
2018/12/03	21	99.54	3	99.17	99.10	18	2,865	0.63%
2018/11/30	3	95.03	3	94.27	95.00	0	2,795	0.00%
2018/11/29	2	92.00	1	92.10	91.20	1	2,711	0.04%
2018/11/28	2	88.60	1	89.00	89.00	1	2,587	0.04%
2018/11/26	1	81.30	0	0.00	82.00	1	2,500	0.04%
2018/11/23	1	83.60	2	81.65	81.40	-1	2,568	-0.04%
2018/11/22	0	0.00	4	83.75	82.80	-4	2,601	-0.15%
2018/11/19	5	84.14	0	0.00	84.60	5	2,665	0.19%
2018/11/16	1	80.60	1	80.50	80.50	0	2,642	0.00%
2018/11/14	0	0.00	5	80.52	79.10	-5	2,755	-0.18%
2018/11/13	8	79.60	0	0.00	80.30	8	2,826	0.28%
2018/11/09	0	0.00	1	84.00	84.00	-1	2,927	-0.03%
2018/11/08	0	0.00	1	86.00	85.90	-1	3,046	-0.03%
2018/11/07	6	89.03	1	87.60	88.40	5	3,166	0.16%
2018/11/05	0	0.00	1	88.00	87.30	-1	3,360	-0.03%
2018/11/02	1	86.40	7	89.23	88.00	-6	3,503	-0.17%
2018/11/01	2	83.10	3	83.63	85.00	-1	3,602	-0.03%
2018/10/25	1	78.00	4	78.00	77.50	-3	3,926	-0.08%
2018/10/22	0	0.00	4	83.10	83.40	-4	3,890	-0.10%
2018/10/17	2	82.20	1	81.80	81.40	1	3,909	0.03%
2018/10/16	4	81.95	0	0.00	81.20	4	3,922	0.10%
2018/10/15	1	80.00	1	81.30	80.00	0	3,978	0.00%
2018/10/12	0	0.00	1	77.30	79.10	-1	3,962	-0.03%
2018/10/11	2	78.00	0	0.00	77.60	2	3,906	0.05%
2018/10/09	1	86.50	1	86.70	86.20	0	3,855	0.00%
2018/10/08	0	0.00	5	93.84	91.20	-5	3,788	-0.13%
2018/10/04	3	108.33	3	110.00	111.00	0	3,622	0.00%
2018/09/26	4	112.00	4	112.00	112.00	0	3,654	0.00%
2018/09/21	0	0.00	1	108.00	111.00	-1	3,676	-0.03%
2018/09/20	1	110.00	1	116.50	109.50	0	3,664	0.00%
2018/09/18	7	117.43	6	118.00	117.50	1	3,633	0.03%
2018/09/14	7	119.64	6	117.83	120.00	1	3,645	0.03%
2018/09/13	4	114.50	4	115.00	114.50	0	3,605	0.00%
2018/09/12	20	112.00	20	112.00	112.00	0	3,598	0.00%
2018/09/11	0	0.00	2	117.00	118.50	-2	3,581	-0.06%
2018/09/10	4	118.88	4	116.50	116.50	0	3,596	0.00%
2018/09/07	0	0.00	7	126.93	122.50	-7	3,589	-0.20%
2018/09/06	3	124.33	3	125.00	125.00	0	3,517	0.00%
2018/09/05	3	125.50	4	124.25	125.50	-1	3,597	-0.03%
2018/09/04	3	124.17	0	0.00	124.00	3	3,773	0.08%
2018/08/30	3	128.67	3	130.83	127.00	0	4,166	0.00%
2018/08/28	3	127.50	3	127.33	127.50	0	4,057	0.00%
2018/08/27	1	124.50	0	0.00	126.50	1	4,057	0.02%
2018/08/24	6	125.75	2	126.50	126.50	4	4,054	0.10%
2018/08/21	6	126.17	0	0.00	127.00	6	3,975	0.15%
2018/08/20	3	129.33	0	0.00	128.00	3	3,913	0.08%
2018/08/16	3	129.17	1	127.00	127.50	2	3,832	0.05%
2018/08/15	0	0.00	5	132.40	132.50	-5	3,791	-0.13%
2018/08/14	1	129.50	4	129.75	131.00	-3	3,675	-0.08%
2018/08/13	10	125.45	9	125.44	127.00	1	3,567	0.03%
2018/08/10	1	125.00	1	125.50	126.00	0	3,481	0.00%
2018/08/09	3	125.00	4	126.50	125.00	-1	3,377	-0.03%
2018/08/08	7	124.71	5	124.60	124.50	2	3,252	0.06%
2018/08/06	4	123.00	2	123.50	121.50	2	3,075	0.07%
2018/08/01	0	0.00	2	113.50	115.00	-2	2,790	-0.07%
2018/07/27	0	0.00	2	111.50	112.00	-2	2,791	-0.07%
2018/07/24	2	109.75	5	110.20	112.00	-3	2,780	-0.11%
2018/07/23	1	111.00	1	113.00	109.00	0	2,782	0.00%
2018/07/20	4	113.00	13.2	113.11	112.00	-9.2	2,784	-0.33%
2018/07/19	2	110.50	2	111.50	107.50	0	2,742	0.00%
2018/07/16	0	0.00	1	114.00	112.50	-1	2,782	-0.04%
2018/07/12	2	111.00	2	111.50	111.50	0	2,769	0.00%
2018/07/10	0	0.00	1	111.50	112.00	-1	2,769	-0.04%
2018/07/06	1	108.00	0	0.00	109.00	1	2,765	0.04%
2018/07/04	0	0.00	1	107.00	106.00	-1	2,773	-0.04%
2018/07/03	10	110.45	0	0.00	109.00	10	2,754	0.36%
2018/07/02	0	0.00	1	111.00	110.00	-1	2,757	-0.04%
2018/06/29	0	0.00	1	112.50	114.00	-1	2,751	-0.04%
2018/06/28	1	110.00	0	0.00	110.00	1	2,721	0.04%
2018/06/26	2	109.50	2	112.00	114.00	0	2,681	0.00%
2018/06/21	0	0.00	2	119.00	117.50	-2	2,684	-0.07%
2018/06/15	2	128.00	1	126.50	126.00	1	2,684	0.04%
2018/06/14	2	127.00	1	127.50	126.00	1	2,640	0.04%
2018/06/13	5	127.30	3	129.50	125.50	2	2,615	0.08%
2018/06/12	4	129.75	3	126.83	128.50	1	2,587	0.04%
2018/06/11	8	124.88	13	125.50	121.50	-5	2,412	-0.21%
2018/06/08	28	124.54	16	123.72	124.00	12	2,390	0.50%
2018/06/07	14	119.11	22	121.91	123.50	-8	2,241	-0.36%
2018/06/05	0	0.00	1	112.00	110.50	-1	2,095	-0.05%
2018/06/04	1	112.50	1	114.00	112.00	0	2,255	0.00%
2018/05/30	6	109.17	0	0.00	109.00	6	2,249	0.27%
2018/05/21	3	121.00	3	123.17	121.00	0	2,302	0.00%
2018/05/18	11	122.50	11	123.45	122.00	0	2,291	0.00%
2018/05/17	3	119.00	3	119.83	119.00	0	2,284	0.00%
2018/05/16	3	119.00	3	122.33	119.00	0	2,310	0.00%
2018/05/15	0	0.00	20	118.15	121.00	-20	2,351	-0.85%
2018/05/11	1	118.50	0	0.00	118.00	1	2,445	0.04%
2018/05/10	2	118.00	2	118.75	118.00	0	2,487	0.00%
2018/05/09	3	116.00	3	117.67	116.00	0	2,614	0.00%
2018/05/08	3	117.50	3	118.33	117.50	0	2,651	0.00%
2018/05/07	1	122.00	1	119.50	117.50	0	2,745	0.00%
2018/04/24	0	0.00	2	108.00	106.00	-2	3,034	-0.07%
2018/04/02	2	126.50	0	0.00	126.50	2	3,845	0.05%
2018/03/30	0	0.00	1	126.00	123.50	-1	3,952	-0.03%
2018/03/27	2	128.50	0	0.00	128.50	2	4,132	0.05%
2018/03/26	1	121.50	1	122.50	125.00	0	4,198	0.00%
2018/03/23	0	0.00	52	121.48	121.00	-52	4,237	-1.23%
2018/03/22	3	129.33	61	130.05	126.00	-58	4,364	-1.33%
2018/03/21	5	130.90	7	131.79	130.50	-2	4,397	-0.05%
2018/03/20	0	0.00	1	132.00	132.00	-1	4,463	-0.02%
2018/03/19	1	132.00	0	0.00	132.00	1	4,678	0.02%
2018/03/16	0	0.00	1	138.00	134.50	-1	4,849	-0.02%
2018/03/14	34	135.60	7	134.50	132.50	27	5,086	0.53%
2018/03/13	53	134.47	3	132.17	134.00	50	5,230	0.96%
2018/03/09	0	0.00	75	129.17	129.00	-75	5,521	-1.36%
2018/03/08	30	132.93	2	133.75	129.50	28	5,625	0.50%
2018/03/07	1	125.50	0	0.00	127.50	1	5,592	0.02%
2018/03/06	50	128.00	0	0.00	128.50	50	5,781	0.86%
2018/03/02	2	126.50	0	0.00	127.00	2	6,138	0.03%
2018/02/23	1	129.00	0	0.00	127.50	1	7,185	0.01%
2018/02/22	2	129.00	4	129.50	129.00	-2	7,509	-0.03%
2018/02/21	2	128.00	2	125.75	128.00	0	7,860	0.00%
2018/02/09	1	116.00	1	120.50	118.50	0	8,408	0.00%
2018/02/08	0	0.00	30	126.00	126.00	-30	8,581	-0.35%
2018/02/06	1	123.50	1	125.00	123.50	0	8,592	0.00%
2018/02/01	64	144.88	9	143.83	143.50	55	8,739	0.63%
2018/01/31	3	137.83	3	136.67	138.50	0	8,662	0.00%
2018/01/30	2	138.75	20	140.80	139.00	-18	8,961	-0.20%
2018/01/29	1	137.00	0	0.00	138.00	1	8,950	0.01%
2018/01/26	1	135.50	41	135.00	135.50	-40	8,961	-0.45%
2018/01/25	1	134.00	0	0.00	132.00	1	8,953	0.01%
2018/01/24	0	0.00	1	135.50	136.00	-1	8,995	-0.01%
2018/01/23	42	138.15	41	139.00	136.50	1	9,124	0.01%
2018/01/19	0	0.00	3	132.00	132.00	-3	9,142	-0.03%
2018/01/18	65	138.12	18	136.33	135.50	47	9,156	0.51%
2018/01/17	11	134.82	1	133.00	135.00	10	9,212	0.11%
2018/01/16	1	132.00	0	0.00	132.00	1	9,317	0.01%
2018/01/12	4	134.50	9	134.44	134.50	-5	9,488	-0.05%
2018/01/11	1	131.00	1	129.00	130.00	0	9,690	0.00%
2018/01/10	15	128.00	1	129.50	128.00	14	9,666	0.14%
2018/01/09	71	132.54	84	132.12	132.50	-13	9,607	-0.14%
2018/01/08	5	141.70	0	0.00	140.00	5	9,528	0.05%
2018/01/05	3	151.33	3	153.67	151.00	0	9,598	0.00%
2018/01/04	10	151.55	10	151.15	150.50	0	9,563	0.00%
2018/01/03	6	151.25	6	151.17	151.00	0	9,582	0.00%
2018/01/02	3	145.33	2	146.00	147.50	1	9,553	0.01%