原相 (3227)-凱基-三重券商分點個股進出

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

原相

(3227)

可現股當沖

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

立即追蹤
本地時間:14:30

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

原相 (3227)籌碼相關－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	1	164.50	4	161.25	159.00	-3	2,212	-0.14%
2024/05/22	14	165.61	14	165.82	166.50	0	2,167	0.00%
2024/05/21	0	0.00	1	159.50	161.50	-1	2,097	-0.05%
2024/05/20	3	159.00	3	162.00	159.00	0	2,114	0.00%
2024/05/17	1	161.50	0	0.00	159.50	1	2,114	0.05%
2024/05/16	12	159.54	12	160.38	157.50	0	2,104	0.00%
2024/05/15	2	154.50	1	159.00	160.00	1	2,109	0.05%
2024/05/14	0	0.00	1	152.50	152.50	-1	2,097	-0.05%
2024/05/13	1	152.00	0	0.00	152.50	1	2,101	0.05%
2024/05/10	3	155.83	1	158.98	153.50	2	2,102	0.09%
2024/05/07	0	0.00	0	155.50	155.00	0	2,089	0.00%
2024/05/03	0	0.00	1	159.00	158.00	-1	2,091	-0.05%
2024/05/02	2	155.00	2	156.50	156.50	0	2,087	0.00%
2024/04/30	3	158.50	11	157.32	158.50	-8	2,107	-0.38%
2024/04/24	0	0.00	2	151.75	152.50	-2	2,261	-0.09%
2024/04/22	1	144.00	0	0.00	141.00	1	2,322	0.04%
2024/04/19	0.4	146.58	0	0.00	146.00	0.4	2,330	0.02%
2024/04/18	2	151.00	0	0.00	150.50	2	2,336	0.09%
2024/04/16	2	147.25	4	147.63	146.50	-2	2,361	-0.08%
2024/04/15	5	155.20	1	158.00	154.50	4	2,352	0.17%
2024/04/12	2	160.00	0	0.00	159.50	2	2,336	0.09%
2024/04/11	1	157.50	1	160.00	160.00	0	2,326	0.00%
2024/04/10	6	158.50	0	0.00	158.50	6	2,317	0.26%
2024/04/08	2	155.00	0	0.00	155.00	2	2,304	0.09%
2024/04/03	1	156.00	0	0.00	156.50	1	2,301	0.04%
2024/04/01	3	157.00	0	0.00	156.50	3	2,337	0.13%
2024/03/29	0.1	154.50	3	154.50	155.50	-2.9	2,342	-0.12%
2024/03/28	1	156.00	1	154.50	154.00	0	2,339	0.00%
2024/03/26	1	158.00	0	0.00	158.50	1	2,334	0.04%
2024/03/25	10	164.00	1	160.50	162.00	9	2,331	0.39%
2024/03/22	1	160.00	0	0.00	159.50	1	2,313	0.04%
2024/03/21	10	163.80	2	161.75	161.00	8	2,302	0.35%
2024/03/20	1	153.00	10	153.50	153.00	-9	2,251	-0.40%
2024/03/19	12	155.58	0.9	155.00	155.50	11.1	2,257	0.49%
2024/03/18	2	151.75	2	154.75	155.50	0	2,285	0.00%
2024/03/15	0	0.00	10.2	152.98	151.50	-10.2	2,329	-0.44%
2024/03/13	3	157.50	1	158.00	156.00	2	2,330	0.09%
2024/03/08	4	156.38	0	0.00	156.50	4	2,334	0.17%
2024/03/07	5.1	163.00	1	165.50	160.50	4.1	2,319	0.18%
2024/03/06	1	170.00	1	170.50	167.00	0	2,296	0.00%
2024/03/05	3	169.50	1	170.00	170.00	2	2,372	0.08%
2024/03/04	1	169.50	0	0.00	169.00	1	2,502	0.04%
2024/03/01	1	170.00	0	0.00	169.00	1	2,501	0.04%
2024/02/29	7.1	171.80	4	171.75	171.00	3.1	2,525	0.12%
2024/02/27	18.1	178.98	8	176.31	173.50	10.1	2,556	0.40%
2024/02/26	45.4	178.78	38	177.17	179.50	7.4	2,541	0.29%
2024/02/23	1	161.00	0	162.00	165.00	1	2,392	0.04%
2024/02/22	2	166.75	1	166.50	163.00	1	2,462	0.04%
2024/02/21	2	166.50	0.1	167.00	166.50	1.9	2,540	0.07%
2024/02/20	1	165.00	0	0.00	164.50	1	2,553	0.04%
2024/02/19	1	163.00	2	163.75	165.50	-1	2,552	-0.04%
2024/02/16	2	166.00	15.2	165.61	165.00	-13.2	2,540	-0.52%
2024/02/15	1	160.00	5	158.40	160.00	-4	2,486	-0.16%
2024/02/01	0	0.00	1	158.50	158.50	-1	2,753	-0.04%
2024/01/31	1	160.00	0	0.00	159.50	1	2,887	0.03%
2024/01/30	0	0.00	1	160.50	161.50	-1	2,884	-0.03%
2024/01/24	2	158.50	3	160.50	158.00	-1	2,867	-0.03%
2024/01/23	1	161.50	0.1	163.00	163.00	0.9	2,849	0.03%
2024/01/22	1.2	161.50	4.1	159.94	161.50	-2.9	2,819	-0.10%
2024/01/19	3	156.17	1.3	154.54	155.00	1.7	2,730	0.06%
2024/01/18	0	0.00	2	150.50	150.50	-2	2,701	-0.07%
2024/01/17	1	153.00	1	153.00	151.00	0	2,706	0.00%
2024/01/16	13	154.35	2.1	153.33	154.50	10.9	2,692	0.40%
2024/01/12	2	149.00	1	147.00	148.50	1	2,662	0.04%
2024/01/10	0.1	149.50	0	0.00	148.50	0.1	2,673	0.00%
2024/01/09	2	150.50	0	0.00	149.50	2	2,712	0.07%
2024/01/08	1	150.00	0	0.00	149.50	1	2,695	0.04%
2024/01/05	0	0.00	1	149.51	150.50	-1	2,708	-0.04%
2024/01/02	0.1	151.00	0	0.00	150.50	0.1	2,731	0.00%
2023/12/28	1	154.00	0	0.00	153.50	1	2,720	0.04%
2023/12/27	1	156.00	2	156.25	158.00	-1	2,705	-0.04%
2023/12/25	1	150.50	0	0.00	150.50	1	2,675	0.04%
2023/12/22	0	0.00	0	151.00	150.50	0	2,680	0.00%
2023/12/21	1.3	149.23	0	0.00	148.50	1.3	2,675	0.05%
2023/12/19	2.1	150.71	0	0.00	151.00	2.1	2,651	0.08%
2023/12/15	7	156.43	1	158.00	153.50	6	2,654	0.23%
2023/12/14	3	159.67	1	160.00	158.50	2	2,635	0.08%
2023/12/13	1	162.50	0	0.00	161.50	1	2,617	0.04%
2023/12/12	3	162.33	10	162.50	162.00	-7	2,590	-0.27%
2023/12/11	0	0.00	10	160.00	157.50	-10	2,560	-0.39%
2023/12/08	0	0.00	2	159.00	156.00	-2	2,558	-0.08%
2023/12/07	4	158.25	8	157.06	157.50	-4	2,574	-0.16%
2023/12/06	1.2	159.33	2	158.00	157.00	-0.8	2,585	-0.03%
2023/12/05	0.3	158.50	0	0.00	160.00	0.3	2,587	0.01%
2023/12/01	1	161.50	4	162.63	161.00	-3	2,568	-0.12%
2023/11/30	3	163.83	1	161.49	161.50	2	2,570	0.08%
2023/11/29	3	164.83	20	168.50	170.00	-17	2,494	-0.68%
2023/11/28	3	159.67	4	160.00	159.50	-1	2,373	-0.04%
2023/11/27	1	164.00	2	159.00	160.00	-1	2,361	-0.04%
2023/11/24	2	163.00	1	161.50	162.50	1	2,330	0.04%
2023/11/23	2	163.00	23	164.52	163.50	-21	2,295	-0.91%
2023/11/22	6	161.33	28.1	160.45	162.50	-22.1	2,258	-0.98%
2023/11/21	3	151.67	8	152.00	152.50	-5	2,134	-0.23%
2023/11/20	8	146.38	5.1	148.98	148.00	3	2,060	0.14%
2023/11/17	0	0.00	4	142.75	143.50	-4	1,900	-0.21%
2023/11/16	3	139.00	17	140.06	140.00	-14	1,851	-0.76%
2023/11/15	20	138.38	5	138.00	137.50	15	1,809	0.83%
2023/11/14	1	139.00	24	140.00	140.50	-23	1,775	-1.30%
2023/11/13	3	139.17	5	141.40	138.00	-2	1,744	-0.11%
2023/11/10	4	138.25	21	139.00	139.00	-17	1,696	-1.00%
2023/11/09	5	139.40	34	138.79	139.00	-29	1,655	-1.75%
2023/11/08	53	137.95	51.1	135.10	138.00	1.9	1,450	0.13%
2023/11/07	10	128.00	0	0.00	127.50	10	1,318	0.76%
2023/11/06	1	126.00	1	127.00	127.00	0	1,329	0.00%
2023/11/03	12	129.13	0	0.00	127.50	12	1,328	0.90%
2023/11/02	0	0.00	10	131.00	131.50	-10	1,332	-0.75%
2023/10/31	1	130.00	3	132.17	128.50	-2	1,339	-0.15%
2023/10/30	0	0.00	1	131.50	131.50	-1	1,352	-0.07%
2023/10/27	1	127.00	1	127.00	126.50	0	1,354	0.00%
2023/10/26	0.1	129.00	0	0.00	128.00	0.1	1,379	0.01%
2023/10/25	0	0.00	10	133.50	133.00	-10	1,396	-0.72%
2023/10/24	0	131.00	0	0.00	132.50	0	1,414	0.00%
2023/10/23	1	133.00	0	0.00	130.00	1	1,510	0.07%
2023/10/20	1	133.00	1	133.50	134.50	0	1,741	0.00%
2023/10/19	0	0.00	4	131.38	132.50	-4	1,770	-0.23%
2023/10/18	4	131.50	14	133.39	133.00	-10	1,775	-0.56%
2023/10/17	4	131.38	21	132.48	130.00	-17	1,798	-0.95%
2023/10/16	0	0.00	2	128.00	128.00	-2	1,768	-0.11%
2023/10/13	0	0.00	6	128.00	129.00	-6	1,794	-0.33%
2023/10/12	2	126.25	13	125.42	127.50	-11	1,816	-0.61%
2023/10/04	3	121.00	0	0.00	121.00	3	1,804	0.17%
2023/09/28	0.1	121.00	0	0.00	121.00	0.1	1,803	0.00%
2023/09/26	0	0.00	10	121.50	121.00	-10	1,796	-0.56%
2023/09/25	1	122.00	0	0.00	123.00	1	1,797	0.06%
2023/09/21	0	0.00	3.1	122.01	122.00	-3.1	1,790	-0.17%
2023/09/20	0	0.00	11	124.23	124.00	-11	1,784	-0.62%
2023/09/18	0	0.00	1	130.00	129.50	-1	1,756	-0.06%
2023/09/15	0	0.00	0.1	130.00	132.00	-0.1	1,741	0.00%
2023/09/14	1	129.00	0.1	129.00	130.50	0.9	1,728	0.05%
2023/09/13	2	128.50	3	128.50	128.00	-1	1,710	-0.06%
2023/09/12	8	128.63	10	128.20	129.50	-2	1,703	-0.12%
2023/09/11	3	129.00	0	0.00	129.00	3	1,668	0.18%
2023/09/08	1	127.00	4	127.75	127.00	-3	1,646	-0.18%
2023/09/07	3	127.00	1	127.00	127.50	2	1,622	0.12%
2023/09/06	0	0.00	3	125.67	125.50	-3	1,605	-0.19%
2023/09/05	1	126.00	3	126.50	126.50	-2	1,591	-0.13%
2023/09/04	0	0.00	1.1	123.24	125.00	-1.1	1,563	-0.07%
2023/09/01	4	126.75	2	125.50	125.50	2	1,544	0.13%
2023/08/31	2	124.50	0	0.00	127.50	2	1,511	0.13%
2023/08/30	0	0.00	7	124.00	123.50	-7	1,484	-0.47%
2023/08/29	0.1	123.00	1	124.00	124.00	-0.9	1,461	-0.06%
2023/08/28	6.1	124.19	63.1	124.72	125.50	-57	1,423	-4.00%
2023/08/25	0.1	121.00	0	0.00	120.00	0.1	1,335	0.01%
2023/08/24	5	117.00	5	119.50	120.00	0	1,296	0.00%
2023/08/23	1	114.00	0	0.00	116.00	1	1,268	0.08%
2023/08/17	0	0.00	2	112.50	113.00	-2	1,248	-0.16%
2023/08/16	2	109.75	0	0.00	111.00	2	1,246	0.16%
2023/08/14	1	108.01	1	108.50	109.00	0	1,245	0.00%
2023/08/11	1	110.50	0	0.00	110.50	1	1,237	0.08%
2023/08/10	0.3	114.29	0	0.00	113.00	0.3	1,225	0.02%
2023/08/09	2	115.50	2	116.50	116.50	0	1,222	0.00%
2023/08/07	2	114.50	0	0.00	114.50	2	1,213	0.16%
2023/08/04	0	0.00	1	112.50	114.50	-1	1,212	-0.08%
2023/08/02	10	113.00	1	112.50	111.00	9	1,206	0.75%
2023/07/31	7	118.79	0	0.00	115.50	7	1,165	0.60%
2023/07/28	1	116.50	1	117.50	119.00	0	1,134	0.00%
2023/07/27	5	117.60	0	0.00	117.00	5	1,096	0.46%
2023/07/26	74	118.68	2	122.25	117.00	72	1,062	6.77%
2023/07/25	9	132.06	7.1	137.04	125.50	1.9	953	0.20%
2023/07/24	0	0.00	91.1	128.45	129.00	-91.1	701	-12.99%
2023/07/21	6	115.67	6	115.42	117.50	0	645	0.00%
2023/07/20	11	118.27	17	117.62	118.00	-6	622	-0.96%
2023/07/19	5	111.50	3	112.17	111.50	2	553	0.36%
2023/07/18	6	109.50	0	0.00	110.00	6	536	1.12%
2023/07/17	0	114.00	32	114.44	117.00	-32	508	-6.29%
2023/07/14	5	112.20	4	112.25	113.00	1	468	0.21%
2023/07/13	0	0.00	41	109.28	109.00	-41	452	-9.07%
2023/07/12	2	108.00	0	0.00	108.00	2	447	0.45%
2023/07/11	0	0.00	0	109.50	109.50	0	445	0.00%
2023/07/10	1	108.50	0	0.00	109.00	1	451	0.22%
2023/07/06	1	112.50	3	111.50	110.50	-2	464	-0.43%
2023/07/05	0	0.00	0	110.00	109.50	0	459	0.00%
2023/06/30	1	108.50	0	0.00	109.50	1	462	0.22%
2023/06/27	2	109.00	10	109.00	108.00	-8	466	-1.71%
2023/06/26	20	110.50	0	0.00	110.00	20	466	4.28%
2023/06/20	1	112.00	0	0.00	113.00	1	472	0.21%
2023/06/16	10	114.50	10	115.00	114.50	0	469	0.00%
2023/06/15	0	0.00	1	113.00	113.00	-1	463	-0.22%
2023/06/14	0	0.00	2	111.50	112.00	-2	463	-0.43%
2023/06/13	2	111.50	1	112.00	112.00	1	468	0.21%
2023/06/12	0	0.00	2	110.50	111.50	-2	469	-0.43%
2023/06/08	2	111.25	0	0.00	111.00	2	475	0.42%
2023/06/07	9	114.39	2	113.75	114.50	7	479	1.46%
2023/06/06	0	0.00	5	110.50	112.50	-5	489	-1.02%
2023/06/05	1	112.50	0	0.00	112.50	1	519	0.19%
2023/06/02	1	112.50	2	113.00	113.00	-1	519	-0.19%
2023/06/01	1	112.00	5	110.50	113.00	-4	517	-0.77%
2023/05/29	1	111.50	1	111.50	111.00	0	513	0.00%
2023/05/26	0	0.00	1	108.50	108.50	-1	508	-0.20%
2023/05/25	0	0.00	1	109.00	108.50	-1	509	-0.20%
2023/05/24	0	0.00	3	109.33	110.00	-3	512	-0.59%
2023/05/23	2	109.00	1	109.00	109.00	1	518	0.19%
2023/05/22	1	109.50	10	109.00	109.00	-9	519	-1.73%
2023/05/19	10	107.65	0	0.00	106.50	10	515	1.94%
2023/05/18	0	0.00	1	106.00	107.50	-1	521	-0.19%
2023/05/17	0	0.00	3	105.00	105.50	-3	524	-0.57%
2023/05/16	0	0.00	1	104.00	104.50	-1	524	-0.19%
2023/05/15	6	104.33	2	104.00	103.50	4	525	0.76%
2023/05/12	2	107.50	8	108.19	108.00	-6	517	-1.16%
2023/05/11	3	104.33	2	105.75	105.50	1	502	0.20%
2023/05/10	1	103.50	1	104.00	105.50	0	507	0.00%
2023/05/09	7	105.64	3	105.50	105.00	4	509	0.79%
2023/05/05	2	103.00	1	103.50	103.50	1	540	0.19%
2023/05/04	1	103.00	0	0.00	102.50	1	605	0.17%
2023/05/02	0	0.00	0	105.00	104.00	0	650	0.00%
2023/04/25	2	102.00	2	105.00	101.50	0	648	0.00%
2023/04/21	1	106.50	0	0.00	105.50	1	641	0.16%
2023/04/20	0	109.00	0	0.00	106.50	0	635	0.00%
2023/04/17	0	0.00	3	110.00	110.50	-3	634	-0.47%
2023/04/12	4	111.38	2	110.75	111.50	2	627	0.32%
2023/04/07	0	0.00	1	109.50	109.50	-1	615	-0.16%
2023/04/06	0	0.00	2	107.75	109.50	-2	613	-0.33%
2023/03/31	1	108.00	1	108.00	108.00	0	608	0.00%
2023/03/28	1.1	105.57	1	106.00	106.00	0.1	614	0.01%
2023/03/27	0	0.00	4	108.50	108.00	-4	625	-0.64%
2023/03/24	1	110.00	1	110.50	110.00	0	621	0.00%
2023/03/23	0	0.00	1	109.00	109.00	-1	615	-0.16%
2023/03/22	1	108.50	1	109.00	108.50	0	615	0.00%
2023/03/21	2	107.50	0	0.00	107.50	2	615	0.32%
2023/03/20	0	0.00	1	108.00	108.00	-1	615	-0.16%
2023/03/17	7	106.21	0	0.00	104.50	7	612	1.14%
2023/03/16	1	106.50	0	0.00	105.00	1	609	0.16%
2023/03/15	3	109.17	0	0.00	107.00	3	616	0.49%
2023/03/10	1	112.00	0	0.00	111.00	1	642	0.16%
2023/03/09	5	117.10	5	114.20	115.00	0	645	0.00%
2023/03/08	2	116.75	14	113.68	116.50	-12	629	-1.91%
2023/03/03	0	0.00	3	110.33	110.50	-3	593	-0.51%
2023/03/02	2	108.00	1	109.00	108.50	1	598	0.17%
2023/03/01	0	110.50	0	110.00	110.00	0	598	0.00%
2023/02/24	1	109.50	0	0.00	111.00	1	595	0.17%
2023/02/23	1	110.00	1	110.50	110.00	0	594	0.00%
2023/02/22	0	0.00	1	109.50	109.50	-1	592	-0.17%
2023/02/21	2	110.50	5	110.80	110.50	-3	590	-0.51%
2023/02/20	4	110.99	2	111.00	111.50	2	588	0.35%
2023/02/17	0	109.75	0	0.00	108.50	0	586	0.00%
2023/02/16	1	107.00	4	109.25	110.50	-3	588	-0.51%
2023/02/15	5	107.60	3	107.50	108.00	2	586	0.34%
2023/02/14	0	0.00	0	107.50	110.00	0	580	0.00%
2023/02/10	1	109.00	0	0.00	107.50	1	584	0.17%
2023/02/09	0	0.00	1	109.50	110.00	-1	578	-0.17%
2023/02/08	1	111.00	1	111.50	111.50	0	576	0.00%
2023/02/07	1.2	109.09	0	0.00	110.50	1.2	564	0.21%
2023/02/06	8	111.62	1	110.50	110.50	7	560	1.25%
2023/02/03	2	112.50	2	113.50	113.50	0	553	0.00%
2023/02/02	26	113.10	21	112.02	111.50	5	529	0.94%
2023/02/01	1	103.50	3.1	105.57	109.50	-2.1	464	-0.44%
2023/01/30	0	0.00	10	100.00	100.50	-10	418	-2.39%
2023/01/17	0.2	98.20	0	0.00	97.90	0.2	414	0.05%
2023/01/03	0	0.00	10	98.00	97.50	-10	416	-2.40%
2022/12/29	4	92.00	0	0.00	95.40	4	410	0.97%
2022/12/28	6	92.20	0	0.00	92.30	6	413	1.45%
2022/12/21	11	97.02	2	98.55	96.20	9	429	2.10%
2022/12/19	0	0.00	12.5	100.10	102.00	-12.5	425	-2.94%
2022/12/16	0.1	97.50	0	0.00	97.80	0.1	411	0.02%
2022/12/14	0	0.00	10	97.00	97.70	-10	411	-2.43%
2022/12/12	10	94.00	0	0.00	96.00	10	407	2.46%
2022/12/08	0.2	96.60	0	0.00	96.50	0.2	405	0.05%
2022/12/07	11	98.00	0	0.00	96.60	11	405	2.71%
2022/12/06	20	100.00	1	100.50	99.70	19	396	4.79%
2022/12/05	0	0.00	11	103.50	100.50	-11	388	-2.83%
2022/12/01	1	97.40	10	96.50	97.70	-9	370	-2.43%
2022/11/29	2.1	93.00	0	0.00	93.40	2.1	365	0.57%
2022/11/25	1.1	93.37	2	93.40	93.00	-0.9	374	-0.24%
2022/11/24	1.2	95.65	2	94.70	95.70	-0.8	375	-0.21%
2022/11/21	0	0.00	3	93.60	93.60	-3	360	-0.83%
2022/11/18	0	0.00	10	93.60	93.00	-10	359	-2.78%
2022/11/16	20	92.35	2	91.30	92.40	18	355	5.06%
2022/11/15	0	0.00	8	91.60	91.50	-8	353	-2.26%
2022/11/14	0	0.00	2	90.90	89.70	-2	354	-0.56%
2022/11/09	0	0.00	18	87.73	88.10	-18	355	-5.07%
2022/11/08	2	85.70	1	84.50	84.50	1	358	0.28%
2022/11/04	0	0.00	2	82.95	83.60	-2	367	-0.54%
2022/11/02	1	81.70	1	82.70	82.20	0	375	0.00%
2022/11/01	1	82.70	1	82.60	83.00	0	373	0.00%
2022/10/31	0	0.00	3	80.93	80.70	-3	375	-0.80%
2022/10/28	0.1	79.00	0	0.00	79.10	0.1	375	0.03%
2022/10/27	1	79.60	0.3	79.60	79.80	0.7	382	0.18%
2022/10/24	0.3	80.00	0	0.00	79.60	0.3	400	0.07%
2022/10/20	0	0.00	0.6	80.00	79.70	-0.6	403	-0.15%
2022/10/12	10.6	83.52	0	0.00	83.50	10.6	432	2.45%
2022/10/05	0	0.00	3	89.10	87.50	-3	493	-0.61%
2022/09/28	10	82.00	0	0.00	81.70	10	507	1.97%
2022/09/27	0.1	86.10	0	0.00	86.60	0.1	506	0.02%
2022/09/26	1	88.30	0	0.00	86.40	1	509	0.20%
2022/09/23	10	90.00	0	0.00	90.00	10	515	1.94%
2022/09/21	10	91.00	0	0.00	91.00	10	523	1.91%
2022/09/08	0	0.00	10	91.50	93.40	-10	578	-1.73%
2022/09/07	10	89.50	0	0.00	89.90	10	576	1.73%
2022/09/05	21	92.86	0	0.00	92.00	21	575	3.65%
2022/09/02	0	0.00	11	95.21	94.50	-11	574	-1.92%
2022/09/01	2	93.40	0	0.00	93.60	2	570	0.35%
2022/08/31	1	94.40	21	94.17	94.50	-20	566	-3.53%
2022/08/30	0	0.00	10	92.00	91.80	-10	559	-1.79%
2022/08/29	15	89.88	0	0.00	90.70	15	561	2.67%
2022/08/26	0.2	93.30	0	0.00	93.00	0.2	559	0.04%
2022/08/23	10	92.00	0	0.00	92.40	10	574	1.74%
2022/08/22	6	94.58	0	0.00	93.20	6	573	1.05%
2022/08/19	0	0.00	6	96.98	96.00	-6	570	-1.05%
2022/08/18	0	0.00	1	95.90	96.10	-1	563	-0.18%
2022/08/16	0	0.00	3	95.00	93.30	-3	555	-0.54%
2022/08/15	14	93.89	1	94.00	94.00	13	551	2.36%
2022/08/12	0	0.00	11	91.99	91.80	-11	539	-2.04%
2022/08/11	1.1	89.53	0	0.00	89.40	1.1	531	0.21%
2022/08/10	0.5	89.57	0	0.00	88.80	0.5	529	0.09%
2022/08/05	0	0.00	1	92.10	92.40	-1	527	-0.19%
2022/08/03	1.1	89.61	1	90.20	91.80	0.1	523	0.02%
2022/07/29	7	89.50	0	0.00	90.00	7	515	1.36%
2022/07/28	1	90.00	0	0.00	88.60	1	516	0.19%
2022/07/26	1	90.90	3	90.27	89.30	-2	523	-0.38%
2022/07/19	2	87.30	1	86.80	87.10	1	533	0.19%
2022/07/18	0	0.00	1	87.50	87.00	-1	542	-0.18%
2022/07/15	2.5	93.70	1	93.40	94.50	1.5	522	0.29%
2022/07/13	0	0.00	0	92.50	91.00	0	495	0.00%
2022/07/08	1	92.20	11	91.75	93.70	-10	502	-1.99%
2022/07/07	2	88.10	2	90.90	91.30	0	496	0.00%
2022/07/06	0	0.00	1	89.60	89.00	-1	492	-0.20%
2022/06/30	2	96.40	1	96.50	96.70	1	502	0.20%
2022/06/27	1	97.80	1	101.00	104.50	0	516	0.00%
2022/06/24	0	0.00	1	98.30	96.70	-1	502	-0.20%
2022/06/22	1	96.20	2	97.55	96.30	-1	495	-0.20%
2022/06/20	3	100.83	4	100.58	99.30	-1	491	-0.20%
2022/06/17	4	104.25	0	0.00	104.50	4	490	0.81%
2022/06/16	1	107.50	0	0.00	107.50	1	484	0.21%
2022/06/14	0	0.00	1	110.00	111.00	-1	484	-0.21%
2022/06/13	1	113.00	0	0.00	111.50	1	484	0.21%
2022/06/09	2	117.00	0	0.00	116.50	2	489	0.41%
2022/06/08	0	118.50	0	0.00	117.50	0	492	0.01%
2022/06/01	51	119.29	1	119.00	121.00	50	513	9.73%
2022/05/31	0	0.00	3	114.50	116.00	-3	510	-0.59%
2022/05/30	1	114.00	0	0.00	114.50	1	512	0.19%
2022/05/27	17	111.00	0	0.00	112.50	17	514	3.31%
2022/05/24	2	110.25	0	0.00	110.00	2	539	0.37%
2022/05/23	0	0.00	0	113.00	112.50	0	538	0.00%
2022/05/20	10	113.00	0	0.00	112.50	10	542	1.84%
2022/05/17	0	0.00	1	113.50	113.00	-1	548	-0.18%
2022/05/12	0	0.00	4	111.75	110.00	-4	564	-0.71%
2022/05/11	0.1	111.50	0	0.00	112.00	0.1	562	0.02%
2022/05/10	1	111.50	0	0.00	111.50	1	565	0.18%
2022/05/09	5	111.10	0	0.00	111.00	5	565	0.88%
2022/05/05	1	119.50	1	119.00	119.00	0	565	0.00%
2022/05/04	0	0.00	1	118.00	118.00	-1	567	-0.18%
2022/05/03	2	116.00	2	115.50	114.50	0	565	0.00%
2022/04/28	0	0.00	1	117.00	116.00	-1	569	-0.18%
2022/04/27	3	113.33	0	0.00	114.00	3	571	0.53%
2022/04/26	5	118.00	0	0.00	117.50	5	566	0.88%
2022/04/25	0.1	118.00	4	116.50	116.50	-3.9	577	-0.68%
2022/04/22	5	125.70	2	127.50	124.50	3	570	0.53%
2022/04/21	10	128.50	0	0.00	128.50	10	568	1.76%
2022/04/19	0	0.00	1	129.50	128.00	-1	577	-0.17%
2022/04/15	1	129.00	0	0.00	129.00	1	588	0.17%
2022/04/13	1.1	133.53	1	133.50	133.50	0.1	590	0.01%
2022/04/12	1	133.00	0	0.00	134.00	1	595	0.17%
2022/04/11	0	0.00	2	133.00	133.00	-2	600	-0.33%
2022/04/08	3	133.50	0	0.00	134.00	3	610	0.49%
2022/04/07	0	0.00	1	135.00	135.00	-1	613	-0.16%
2022/04/06	10	139.50	0	0.00	139.50	10	605	1.65%
2022/04/01	8	143.63	31	143.87	143.50	-23	605	-3.80%
2022/03/31	1	141.00	6	141.00	140.50	-5	578	-0.86%
2022/03/28	1	139.00	0	0.00	139.50	1	588	0.17%
2022/03/25	1	143.00	1	141.50	141.00	0	589	0.00%
2022/03/24	0	0.00	1	142.00	142.00	-1	589	-0.17%
2022/03/23	4	142.25	0	0.00	141.00	4	595	0.67%
2022/03/22	2	141.75	0	0.00	141.00	2	598	0.33%
2022/03/21	0	0.00	3	139.50	139.00	-3	593	-0.51%
2022/03/17	2	135.50	0	0.00	135.50	2	600	0.33%
2022/03/14	0.1	138.00	2	137.50	137.50	-1.9	616	-0.31%
2022/03/07	0	138.50	0	0.00	138.00	0	633	0.00%
2022/03/02	1	135.00	0	0.00	138.00	1	640	0.16%
2022/03/01	0.1	136.00	0	0.00	136.50	0.1	638	0.01%
2022/02/25	7	133.93	1	133.50	134.00	6	638	0.94%
2022/02/24	1	136.01	1	136.50	136.50	0	637	0.00%
2022/02/22	1	137.50	0	0.00	137.50	1	670	0.15%
2022/02/16	1	139.50	0	0.00	139.50	1	715	0.14%
2022/02/14	1	139.50	4	140.00	140.50	-3	718	-0.42%
2022/02/11	0	0.00	1	144.00	143.50	-1	746	-0.13%
2022/02/09	0	0.00	1	145.00	145.00	-1	828	-0.12%
2022/01/25	2	137.50	0	0.00	137.50	2	927	0.22%
2022/01/24	0.1	139.00	2	138.00	139.00	-2	952	-0.20%
2022/01/20	0	0.00	1	142.50	143.00	-1	973	-0.10%
2022/01/19	1	144.50	0	0.00	144.50	1	984	0.10%
2022/01/18	1	143.50	11	143.95	143.50	-10	1,003	-1.00%
2022/01/14	11.1	138.15	1	138.00	139.50	10.1	1,032	0.98%
2022/01/13	21	141.00	0	0.00	141.00	21	1,032	2.03%
2022/01/10	0	0.00	1	145.00	145.00	-1	1,024	-0.10%
2022/01/07	11	145.95	0	0.00	146.00	11	1,030	1.07%
2022/01/06	0	0.00	10	148.50	148.00	-10	1,021	-0.98%
2022/01/04	2	152.00	0	0.00	150.50	2	1,027	0.19%
2022/01/03	0	0.00	15	153.83	153.00	-15	1,028	-1.46%
2021/12/30	1	153.00	25	153.30	152.00	-24	1,020	-2.35%
2021/12/28	41	149.09	0	0.00	150.00	41	1,028	3.98%
2021/12/22	0	0.00	1	148.50	148.50	-1	1,083	-0.09%
2021/12/21	0	0.00	10	148.00	148.00	-10	1,089	-0.92%
2021/12/17	0	0.00	1	146.50	146.00	-1	1,104	-0.09%
2021/12/15	11	146.05	2	145.75	146.00	9	1,096	0.82%
2021/12/14	10	146.00	0	0.00	145.50	10	1,102	0.91%
2021/12/09	4	150.00	0	0.00	149.50	4	1,106	0.36%
2021/12/08	20.1	150.50	20	149.00	150.50	0.1	1,103	0.01%
2021/12/07	1	152.00	1	152.50	152.00	0	1,089	0.00%
2021/12/06	0	0.00	0	154.50	154.00	0	1,096	0.00%
2021/12/03	11	155.95	3	156.00	155.00	8	1,110	0.72%
2021/11/29	2	152.50	3	148.67	152.00	-1	1,160	-0.09%
2021/11/26	0	0.00	1	152.50	151.50	-1	1,175	-0.09%
2021/11/23	0	0.00	1	157.00	155.50	-1	1,280	-0.08%
2021/11/19	2	158.50	7	157.21	156.50	-5	1,315	-0.38%
2021/11/18	2	154.00	0	0.00	153.50	2	1,313	0.15%
2021/11/17	0	0.00	0	155.00	155.00	0	1,341	0.00%
2021/11/15	51	152.29	2	153.50	153.50	49	1,419	3.45%
2021/11/11	8	148.25	8	147.06	148.50	0	1,460	0.00%
2021/11/10	2.1	148.06	41	147.99	148.00	-38.9	1,487	-2.61%
2021/11/09	8	149.56	5	149.00	150.50	3	1,504	0.20%
2021/11/08	0	0.00	1	159.00	160.50	-1	1,491	-0.07%
2021/11/05	2	162.25	0	0.00	160.50	2	1,668	0.12%
2021/11/04	2	162.00	2	159.50	161.50	0	1,679	0.00%
2021/11/03	5	159.00	3	158.50	158.00	2	1,733	0.12%
2021/11/02	6	157.83	7	156.00	154.50	-1	1,782	-0.06%
2021/11/01	42	161.51	41	161.49	161.50	1	1,803	0.06%
2021/10/29	3	159.17	12	158.96	157.50	-9	1,909	-0.47%
2021/10/28	1	157.00	1	158.00	158.00	0	1,919	0.00%
2021/10/27	1	157.50	4.1	157.49	158.50	-3.1	1,968	-0.15%
2021/10/26	7	156.79	1	156.00	155.00	6	2,022	0.30%
2021/10/22	1	154.50	0	0.00	156.50	1	2,209	0.05%
2021/10/12	0	0.00	0	146.00	145.00	0	3,113	0.00%
2021/10/08	2.1	149.00	0	0.00	148.50	2.1	3,263	0.06%
2021/10/05	3	145.33	3	144.33	148.00	0	3,805	0.00%
2021/10/04	22	144.23	4	146.88	144.00	18	3,842	0.47%
2021/10/01	0.1	150.50	5	152.40	150.00	-4.9	3,909	-0.13%
2021/09/30	3	155.00	0	0.00	155.00	3	3,996	0.08%
2021/09/28	3.1	160.34	1	158.50	158.00	2.1	4,254	0.05%
2021/09/27	0	0.00	7	160.00	161.00	-7	4,318	-0.16%
2021/09/24	1	160.00	0	0.00	160.50	1	4,411	0.02%
2021/09/23	7	157.00	0	0.00	157.00	7	4,435	0.16%
2021/09/22	10	154.00	0	0.00	154.00	10	4,459	0.22%
2021/09/17	0	0.00	1	158.00	157.50	-1	4,503	-0.02%
2021/09/16	2	153.50	0	0.00	153.50	2	4,506	0.04%
2021/09/15	11	153.09	0	0.00	152.50	11	4,518	0.24%
2021/09/14	0	0.00	2	156.75	156.50	-2	4,533	-0.04%
2021/09/13	1	157.50	0	0.00	157.00	1	4,549	0.02%
2021/09/10	0.2	158.00	1	157.50	158.00	-0.8	4,568	-0.02%
2021/09/09	1	158.00	1	158.00	158.00	0	4,600	0.00%
2021/09/08	3	155.67	3	156.16	153.50	0	4,634	0.00%
2021/09/07	0	0.00	1	157.50	156.50	-1	4,637	-0.02%
2021/09/06	1	159.50	1	162.50	159.50	0	4,643	0.00%
2021/09/02	2	164.75	6	165.42	163.50	-4	4,742	-0.08%
2021/09/01	0	0.00	3	163.83	165.50	-3	4,761	-0.06%
2021/08/31	0	160.58	0	0.00	161.50	0	4,756	0.00%
2021/08/30	24	163.81	23	164.09	162.50	1	4,839	0.02%
2021/08/27	5	161.00	5	158.00	159.50	0	4,791	0.00%
2021/08/26	5	158.50	1	160.50	158.50	4	4,791	0.08%
2021/08/25	1	159.50	3	159.83	162.00	-2	4,789	-0.04%
2021/08/23	1	154.00	1	157.00	157.00	0	4,773	0.00%
2021/08/20	4	154.00	2	150.75	150.00	2	4,761	0.04%
2021/08/19	7	153.93	0	0.00	153.00	7	4,725	0.15%
2021/08/18	8	158.25	13	157.00	162.00	-5	4,698	-0.11%
2021/08/17	0	0.00	5	157.50	157.50	-5	4,704	-0.11%
2021/08/16	12	160.58	12	158.67	161.50	0	4,685	0.00%
2021/08/13	11	161.73	0.2	161.50	160.50	10.8	4,662	0.23%
2021/08/12	15	163.83	3	163.50	163.50	12	4,634	0.26%
2021/08/11	32.3	168.19	17	167.03	166.00	15.3	4,601	0.33%
2021/08/10	12	182.04	1	181.00	181.50	11	4,460	0.25%
2021/08/09	30	183.58	50	183.85	181.00	-20	4,497	-0.44%
2021/08/06	5	187.31	10	188.10	187.50	-5	4,465	-0.11%
2021/08/05	32	191.53	1	192.00	192.50	31	4,457	0.70%
2021/08/04	28	191.04	101	190.40	190.00	-73	4,490	-1.63%	大賣/
2021/08/03	5	195.90	4	197.00	196.50	1	4,435	0.02%
2021/08/02	4	195.88	1	195.50	197.00	3	4,441	0.07%
2021/07/30	4	196.50	11	195.00	194.50	-7	4,416	-0.16%
2021/07/29	4.1	199.99	4	201.13	202.50	0.1	4,376	0.00%
2021/07/28	29.1	197.54	12	198.33	197.50	17.1	4,335	0.39%
2021/07/27	112.1	214.37	8	214.50	209.00	104.1	4,246	2.45%	大買/鉅額交易
2021/07/26	39	213.83	63	215.11	215.50	-24	4,134	-0.58%
2021/07/23	37	203.31	30	205.57	199.50	7	3,922	0.18%
2021/07/22	54	203.78	37.1	204.27	205.50	16.9	3,932	0.43%
2021/07/21	35	197.09	36	194.53	193.50	-1	3,849	-0.03%
2021/07/20	2	195.25	8	193.31	194.00	-6	3,806	-0.16%
2021/07/19	3	193.33	3	194.17	193.50	0	3,792	0.00%
2021/07/16	3	197.33	2	195.75	195.00	1	3,819	0.03%
2021/07/15	96	199.89	10	197.30	196.50	86	3,807	2.26%
2021/07/14	13.1	211.51	36	210.68	208.50	-22.9	3,696	-0.62%
2021/07/13	48	212.60	22	214.14	212.50	26	3,530	0.74%
2021/07/12	3	205.00	6	204.42	205.00	-3	3,272	-0.09%
2021/07/09	6	200.67	1	201.00	200.50	5	3,256	0.15%
2021/07/08	5	204.10	5	204.30	202.00	0	3,291	0.00%
2021/07/07	5.1	200.79	0	0.00	200.50	5.1	3,279	0.16%
2021/07/06	7	208.86	7	207.86	207.00	0	3,331	0.00%
2021/07/05	32	210.67	43	208.48	209.50	-11	3,431	-0.32%
2021/07/02	5	199.40	22	201.30	200.50	-17	3,435	-0.49%
2021/07/01	18	201.22	5	200.50	201.50	13	3,445	0.38%
2021/06/30	0	0.00	4	197.00	196.50	-4	3,485	-0.12%
2021/06/29	7	194.07	0	0.00	194.00	7	3,554	0.20%
2021/06/28	6	195.00	6	196.75	195.00	0	3,885	0.00%
2021/06/24	7	192.21	1	192.50	192.50	6	4,110	0.15%
2021/06/23	0	0.00	4	194.00	194.50	-4	4,173	-0.10%
2021/06/22	1	191.00	3	194.00	191.00	-2	4,155	-0.05%
2021/06/21	6	191.75	0	0.00	191.50	6	4,143	0.14%
2021/06/17	0	193.50	6	194.75	197.50	-6	4,103	-0.15%
2021/06/15	0	0.00	4	193.50	195.00	-4	4,060	-0.10%
2021/06/11	7	196.43	4	198.88	194.00	3	4,060	0.07%
2021/06/10	0.1	195.50	3.1	196.47	195.50	-3	4,016	-0.07%
2021/06/09	4	194.38	12	194.63	193.00	-8	3,989	-0.20%
2021/06/08	3	191.50	1	191.00	191.00	2	3,949	0.05%
2021/06/07	10	191.85	6	196.08	190.50	4	3,946	0.10%
2021/06/03	0	0.00	1	188.00	187.00	-1	3,849	-0.03%
2021/06/02	0.1	186.00	0	0.00	184.50	0.1	3,848	0.00%
2021/06/01	3	187.50	6	187.75	187.00	-3	3,837	-0.08%
2021/05/31	0	0.00	12	184.71	184.00	-12	3,829	-0.31%
2021/05/27	2	179.00	1	178.00	182.00	1	3,834	0.03%
2021/05/26	1	180.00	1	180.00	180.00	0	3,833	0.00%
2021/05/25	0	0.00	1	178.00	179.00	-1	3,830	-0.03%
2021/05/24	6	173.75	6	174.50	175.00	0	3,817	0.00%
2021/05/21	2	172.25	1	172.00	173.00	1	3,816	0.03%
2021/05/20	0	0.00	1	172.50	171.00	-1	3,837	-0.03%
2021/05/19	1	172.50	2	169.50	170.50	-1	3,846	-0.03%
2021/05/18	1	166.00	10	168.90	172.00	-9	3,853	-0.23%
2021/05/17	12	162.96	6	158.75	159.00	6	3,877	0.15%
2021/05/14	0	0.00	5	174.40	173.00	-5	3,897	-0.13%
2021/05/13	8	172.56	19	174.03	175.50	-11	3,886	-0.28%
2021/05/12	16	168.63	9	172.94	171.00	7	3,866	0.18%
2021/05/11	15	175.33	17	175.38	175.00	-2	3,794	-0.05%
2021/05/10	6	184.92	0	0.00	184.50	6	3,752	0.16%
2021/05/07	2	183.25	7.1	186.74	190.00	-5.1	3,760	-0.13%
2021/05/06	13.1	183.06	9	181.28	183.00	4.1	3,782	0.11%
2021/05/05	2	183.00	11	184.27	181.00	-9	3,847	-0.23%
2021/05/04	10	185.35	3	186.33	185.50	7	3,883	0.18%
2021/05/03	19	188.95	3	189.33	187.50	16	3,847	0.42%
2021/04/29	12	198.21	8	197.56	196.50	4	3,820	0.10%
2021/04/28	5	202.70	11	202.73	203.50	-6	3,785	-0.16%
2021/04/27	8	200.44	19	200.29	200.50	-11	3,749	-0.29%
2021/04/26	1	196.00	2	196.50	197.50	-1	3,724	-0.03%
2021/04/23	1	197.50	5	193.90	196.00	-4	3,751	-0.11%
2021/04/22	5	191.90	1	196.00	189.00	4	4,020	0.10%
2021/04/21	4	197.50	2	196.50	196.50	2	4,101	0.05%
2021/04/20	1	198.00	4	197.50	197.50	-3	4,091	-0.07%
2021/04/19	1	196.50	4	197.63	197.00	-3	4,102	-0.07%
2021/04/16	1	195.50	3	195.67	196.00	-2	4,119	-0.05%
2021/04/15	1	188.00	2	191.25	193.00	-1	4,100	-0.02%
2021/04/14	10	187.90	17	191.68	189.50	-7	4,104	-0.17%
2021/04/13	12	195.04	8	194.00	190.50	4	4,085	0.10%
2021/04/12	15	199.13	4	204.25	197.00	11	4,058	0.27%
2021/04/09	15	208.53	13	208.50	203.00	2	3,959	0.05%
2021/04/08	6	208.17	10	208.75	206.50	-4	3,835	-0.10%
2021/04/07	7.1	199.90	8	203.69	203.00	-0.9	3,670	-0.02%
2021/04/06	13	203.50	58	204.77	198.00	-45	3,618	-1.24%
2021/04/01	16	203.19	6	203.67	203.00	10	3,501	0.29%
2021/03/31	31.1	199.66	100	202.85	204.50	-68.9	3,413	-2.02%
2021/03/30	13	195.04	24	194.96	194.50	-11	3,070	-0.36%
2021/03/29	79	194.75	61	194.25	193.00	18	3,008	0.60%
2021/03/26	36	187.18	17	185.03	189.50	19	2,844	0.67%
2021/03/25	1	178.00	1	181.50	181.50	0	2,814	0.00%
2021/03/24	3	178.34	0	0.00	178.00	3	2,834	0.11%
2021/03/23	0	0.00	4	179.75	179.00	-4	2,869	-0.14%
2021/03/18	6	182.08	5	183.00	182.00	1	2,944	0.03%
2021/03/17	1	182.50	0	0.00	182.50	1	2,997	0.03%
2021/03/16	0	0.00	10	184.30	184.50	-10	3,079	-0.32%
2021/03/15	0	0.00	2	180.00	179.50	-2	3,132	-0.06%
2021/03/11	1	175.50	1	179.00	178.50	0	3,235	0.00%
2021/03/10	1	174.50	0	0.00	174.00	1	3,290	0.03%
2021/03/09	2	175.25	0	0.00	173.50	2	3,637	0.05%
2021/03/08	1	180.00	0	0.00	178.50	1	3,731	0.03%
2021/03/05	1	177.50	0	0.00	178.00	1	3,776	0.03%
2021/03/04	3	179.00	4	178.75	178.00	-1	3,858	-0.03%
2021/03/03	8.1	179.21	0	0.00	180.00	8.1	3,917	0.21%
2021/03/02	2	183.50	0	184.50	180.50	2	4,035	0.05%
2021/02/26	0	0.00	1	182.99	183.00	-1	4,054	-0.03%
2021/02/25	0	182.50	0	0.00	181.50	0	4,078	0.00%
2021/02/24	0	0.00	30	181.50	181.50	-30	4,120	-0.73%
2021/02/23	1	184.00	0	0.00	184.00	1	4,156	0.02%
2021/02/22	35	185.71	0	187.00	186.00	35	4,219	0.83%
2021/02/19	6	181.67	1	182.50	183.00	5	4,377	0.11%
2021/02/18	5	183.50	0	0.00	183.50	5	4,412	0.11%
2021/02/17	6	182.08	1.5	182.00	181.00	4.5	4,540	0.10%
2021/02/05	13.2	184.71	28	187.70	183.00	-14.9	4,559	-0.33%
2021/02/04	0	0.00	11	193.50	191.00	-11	4,558	-0.24%
2021/02/03	25.1	189.70	26	189.42	192.50	-0.9	4,673	-0.02%
2021/02/02	2	187.75	0	0.00	187.50	2	4,894	0.04%
2021/02/01	2	183.50	0	0.00	185.00	2	5,281	0.04%
2021/01/29	2	187.26	28	193.45	186.50	-26	5,550	-0.47%
2021/01/28	22	192.55	1	194.00	190.50	21	5,547	0.38%
2021/01/27	35	193.79	42	196.26	195.50	-7	5,554	-0.13%
2021/01/26	89	193.63	25	194.48	191.50	64	5,478	1.17%
2021/01/25	0	0.00	3	190.50	191.50	-3	5,431	-0.06%
2021/01/22	29	192.09	5.1	191.69	191.50	23.9	5,414	0.44%
2021/01/21	2	188.25	0	187.50	186.50	2	5,382	0.04%
2021/01/20	11	190.18	2	190.75	188.50	9	5,348	0.17%
2021/01/19	1	197.50	0	0.00	195.50	1	5,296	0.02%
2021/01/18	0	0.00	1	195.00	196.50	-1	5,247	-0.02%
2021/01/15	57	202.46	50	198.57	193.50	7	5,192	0.13%
2021/01/14	5	194.00	8	197.00	200.50	-3	4,878	-0.06%
2021/01/12	51	192.79	66	190.70	188.50	-15	4,737	-0.32%
2021/01/11	21	193.76	6	192.50	193.50	15	4,711	0.32%
2021/01/08	5	189.00	2	188.50	188.00	3	4,687	0.06%
2021/01/07	0	0.00	1	188.50	189.00	-1	4,682	-0.02%
2021/01/06	2.1	194.14	1	192.50	189.00	1.1	4,662	0.02%
2021/01/05	2	196.50	3	195.17	195.50	-1	4,630	-0.02%
2021/01/04	12	195.42	1	196.00	196.50	11	4,603	0.24%
2020/12/31	1	190.00	20	192.55	192.00	-19	4,568	-0.42%
2020/12/30	4	187.63	2	189.25	188.00	2	4,524	0.04%
2020/12/29	6	188.25	2	190.00	187.00	4	4,544	0.09%
2020/12/28	18	188.97	3	188.67	188.50	15	4,589	0.33%
2020/12/25	5	189.50	0	0.00	189.50	5	4,597	0.11%
2020/12/24	0	0.00	1	189.00	188.00	-1	4,609	-0.02%
2020/12/23	0	0.00	1	187.50	190.00	-1	4,613	-0.02%
2020/12/22	1	187.50	6	188.25	185.50	-5	4,670	-0.11%
2020/12/21	7.2	183.67	10	185.25	185.50	-2.9	4,670	-0.06%
2020/12/18	4	189.25	3	189.50	188.50	1	4,658	0.02%
2020/12/17	8	190.63	13	189.69	191.00	-5	4,672	-0.11%
2020/12/16	5	192.70	1	192.00	192.00	4	4,675	0.09%
2020/12/15	9	192.94	1	197.50	191.50	8	4,676	0.17%
2020/12/14	2	199.75	8	199.44	198.00	-6	4,654	-0.13%
2020/12/11	11	197.64	14	198.89	197.50	-3	4,687	-0.06%
2020/12/10	3	204.47	46	205.05	200.50	-43	4,673	-0.92%
2020/12/09	56	203.70	10	202.70	206.00	46	4,644	0.99%
2020/12/08	5	199.30	2	199.75	199.00	3	4,599	0.07%
2020/12/07	5.1	197.04	3	197.50	197.50	2.1	4,645	0.05%
2020/12/04	3	204.00	18	200.67	200.00	-15	4,630	-0.32%
2020/12/03	20	209.18	88	211.32	202.50	-68	4,654	-1.46%
2020/12/02	15	203.53	26	201.13	206.00	-11	4,502	-0.24%
2020/12/01	1	197.00	0	0.00	197.00	1	4,396	0.02%
2020/11/30	7	198.57	22	203.18	197.50	-15	4,370	-0.34%
2020/11/27	28	201.89	5	198.90	203.00	23	4,311	0.53%
2020/11/26	28	200.54	26	201.04	197.50	2	4,256	0.05%
2020/11/25	0	0.00	3	196.50	196.00	-3	4,144	-0.07%
2020/11/24	1	199.00	2	199.50	196.00	-1	4,132	-0.02%
2020/11/23	1	199.00	25	198.80	199.50	-24	4,147	-0.58%
2020/11/20	58	195.47	9	195.50	197.00	49	4,203	1.17%
2020/11/19	4	195.75	51	195.73	194.00	-47	4,203	-1.12%
2020/11/18	31	200.61	13	203.12	198.50	18	4,179	0.43%
2020/11/17	24	199.17	30	200.73	199.50	-6	4,057	-0.15%
2020/11/16	40	203.44	13	201.69	202.50	27	4,147	0.65%
2020/11/13	24	194.42	3	195.67	197.00	21	4,055	0.52%
2020/11/12	9	200.17	59	198.15	198.50	-50	4,031	-1.24%
2020/11/11	16	199.22	0	0.00	199.50	16	3,999	0.40%
2020/11/10	22	201.57	11	199.82	196.50	11	3,938	0.28%
2020/11/09	93	200.54	106	197.17	207.00	-13	3,756	-0.35%	大賣/
2020/11/06	46	187.67	13	187.58	190.00	33	3,415	0.97%
2020/11/05	26	180.12	15	179.73	179.50	11	3,234	0.34%
2020/11/04	0.1	182.00	11	177.36	182.00	-10.9	3,318	-0.33%
2020/11/03	1	170.50	0	0.00	173.50	1	3,337	0.03%
2020/11/02	0	0.00	4	168.25	168.50	-4	3,431	-0.12%
2020/10/30	0	0.00	1	173.50	170.00	-1	3,534	-0.03%
2020/10/29	1	174.50	2	172.25	174.50	-1	3,618	-0.03%
2020/10/28	1	173.00	1	172.00	171.50	0	3,667	0.00%
2020/10/27	4	172.50	0	0.00	172.50	4	3,743	0.11%
2020/10/26	2	174.75	0	0.00	174.00	2	3,833	0.05%
2020/10/23	2	176.00	0	0.00	177.00	2	3,988	0.05%
2020/10/20	2	175.75	0	0.00	175.00	2	4,385	0.05%
2020/10/19	3	176.83	0	0.00	176.00	3	4,474	0.07%
2020/10/16	2	178.00	7	176.43	175.50	-5	4,547	-0.11%
2020/10/15	7	179.14	0	0.00	179.00	7	4,687	0.15%
2020/10/14	3	182.00	2	182.50	181.00	1	4,771	0.02%
2020/10/13	1	180.00	2	182.50	183.50	-1	4,859	-0.02%
2020/10/12	0	0.00	1	182.00	183.00	-1	4,940	-0.02%
2020/10/08	6	181.08	1	182.50	181.00	5	5,042	0.10%
2020/10/07	13.1	183.00	2	183.50	183.00	11.1	5,215	0.21%
2020/10/06	4	184.00	10.1	182.51	184.00	-6.1	5,460	-0.11%
2020/10/05	1	182.00	6	182.08	182.50	-5	5,846	-0.09%
2020/09/30	0	0.00	3	175.00	178.00	-3	6,292	-0.05%
2020/09/29	3	174.33	18	174.00	174.00	-15	6,603	-0.23%
2020/09/28	0	0.00	3	172.17	173.00	-3	7,163	-0.04%
2020/09/25	30	166.92	27	168.48	168.50	3	7,507	0.04%
2020/09/24	4	172.25	3	171.50	171.50	1	7,579	0.01%
2020/09/23	3	178.17	3	176.33	176.00	0	7,699	0.00%
2020/09/22	13	176.42	1	175.50	175.50	12	7,759	0.15%
2020/09/21	14	182.39	7	183.43	181.00	7	7,953	0.09%
2020/09/18	3	180.83	31	182.06	181.00	-28	7,951	-0.35%
2020/09/17	0	0.00	4	181.50	181.00	-4	7,955	-0.05%
2020/09/16	28	183.07	2	183.50	181.50	26	7,981	0.33%
2020/09/15	14	181.61	1	181.50	182.00	13	8,017	0.16%
2020/09/14	10	182.50	15	180.33	183.50	-5	8,004	-0.06%
2020/09/11	1	176.00	11	178.18	178.50	-10	7,961	-0.13%
2020/09/10	16	178.28	13	182.04	176.00	3	7,941	0.04%
2020/09/09	15	177.13	3	177.33	179.00	12	7,880	0.15%
2020/09/08	10	175.00	1	179.00	175.00	9	7,905	0.11%
2020/09/07	4	183.50	13	181.58	177.50	-9	7,867	-0.11%
2020/09/04	5.1	171.36	3	172.17	172.50	2.1	7,730	0.03%
2020/09/03	3	175.83	6	177.08	175.00	-3	7,755	-0.04%
2020/09/02	1	175.50	2	176.50	176.00	-1	7,863	-0.01%
2020/09/01	1	171.00	3	173.50	174.50	-2	7,890	-0.03%
2020/08/31	1	172.00	0	0.00	172.50	1	7,949	0.01%
2020/08/28	0	0.00	4	174.13	175.50	-4	7,972	-0.05%
2020/08/27	1	178.00	2	175.50	173.50	-1	8,040	-0.01%
2020/08/26	9	180.00	14	178.79	178.00	-5	8,069	-0.06%
2020/08/25	3	174.50	3	173.67	175.50	0	8,035	0.00%
2020/08/24	19	170.61	3	172.17	171.00	16	8,030	0.20%
2020/08/21	5	169.00	4	170.63	170.50	1	8,172	0.01%
2020/08/20	10	169.25	5	168.30	164.50	5	8,358	0.06%
2020/08/19	11	179.77	4	180.00	177.50	7	8,239	0.08%
2020/08/18	6	184.42	4	183.88	182.00	2	8,213	0.02%
2020/08/17	2	191.25	32	188.56	187.50	-30	8,219	-0.37%
2020/08/14	14	187.86	2	183.50	190.00	12	8,224	0.15%
2020/08/13	5	188.79	33	185.56	185.00	-28	8,176	-0.34%
2020/08/12	26	189.52	7	186.79	191.00	19	8,153	0.23%
2020/08/11	49	191.90	27	188.59	189.00	22	8,144	0.27%
2020/08/10	10	198.05	12	194.63	194.50	-2	8,084	-0.02%
2020/08/07	41	208.78	30	205.00	204.50	11	8,041	0.14%
2020/08/06	55	210.28	32	210.72	209.00	23	8,049	0.29%
2020/08/05	6.1	206.36	57	207.55	207.50	-50.9	8,057	-0.63%
2020/08/04	63	200.51	15	202.27	207.50	48	8,098	0.59%
2020/08/03	7	197.43	32.1	196.60	196.00	-25.1	8,098	-0.31%
2020/07/31	62	198.53	2	195.00	200.00	60	8,085	0.74%
2020/07/30	2	197.00	4	193.01	193.50	-2	8,078	-0.03%
2020/07/29	14	191.57	11.3	192.34	191.00	2.7	8,060	0.03%
2020/07/28	10	202.30	4	204.38	198.00	6	7,969	0.08%
2020/07/27	4	204.63	6	206.42	208.00	-2	7,873	-0.03%
2020/07/24	14	207.96	55	202.69	201.00	-41	7,888	-0.52%
2020/07/23	39	208.26	4	208.88	207.50	35	7,860	0.45%
2020/07/22	25	212.54	41	209.38	214.00	-16	7,962	-0.20%
2020/07/21	16	211.25	10	211.55	212.00	6	7,963	0.08%
2020/07/20	23	201.33	4	199.75	202.00	19	7,859	0.24%
2020/07/17	34	207.41	45	206.50	207.50	-11	7,866	-0.14%
2020/07/16	40	213.39	5	214.40	210.50	35	7,890	0.44%
2020/07/15	16	218.75	32	217.31	218.00	-16	7,843	-0.20%
2020/07/14	16	219.29	10	218.65	216.50	6	7,891	0.08%
2020/07/13	12	234.67	9	234.89	226.50	3	7,831	0.04%
2020/07/10	10	228.40	28.2	229.29	228.00	-18.2	7,919	-0.23%
2020/07/09	53.1	231.95	89.1	229.81	223.00	-36	7,626	-0.47%
2020/07/08	59	219.95	105	214.47	223.00	-46	7,200	-0.64%	大賣/
2020/07/07	88.1	203.01	138	203.15	203.00	-49.9	6,943	-0.72%	大賣/
2020/07/06	29	188.60	59	188.24	193.50	-30	6,487	-0.46%
2020/07/03	4	175.88	60	177.32	176.00	-56	6,292	-0.89%
2020/07/02	23	174.22	16	174.25	177.00	7	6,363	0.11%
2020/07/01	98	170.42	7	169.71	171.00	91	6,471	1.41%
2020/06/30	75	170.57	22	170.68	169.50	53	6,555	0.81%
2020/06/29	5	163.40	1	163.50	163.00	4	6,455	0.06%
2020/06/24	2	162.75	0	0.00	162.00	2	6,563	0.03%
2020/06/23	3	165.33	10	164.10	163.50	-7	6,741	-0.10%
2020/06/22	1	165.50	32	164.95	165.50	-31	6,907	-0.45%
2020/06/19	31	161.23	22	161.45	160.50	9	7,070	0.13%
2020/06/18	5	162.00	3	160.33	162.50	2	7,224	0.03%
2020/06/17	0	0.00	1	161.00	161.00	-1	7,337	-0.01%
2020/06/16	2	162.25	7	161.71	162.50	-5	7,602	-0.07%
2020/06/15	12	159.50	2	160.75	159.00	10	7,849	0.13%
2020/06/12	8	162.63	0	0.00	163.00	8	8,021	0.10%
2020/06/11	4	167.88	0	0.00	164.50	4	8,269	0.05%
2020/06/10	6	167.67	1	168.50	168.00	5	8,405	0.06%
2020/06/09	26	168.02	105	171.28	167.00	-79	8,689	-0.91%	大賣/
2020/06/08	48	170.58	26	169.88	170.00	22	8,816	0.25%
2020/06/05	53	171.10	5	172.10	170.00	48	8,975	0.53%
2020/06/04	16	169.56	5	169.60	168.50	11	9,089	0.12%
2020/06/03	26	170.79	20	171.25	170.00	6	9,222	0.07%
2020/06/02	5	170.00	6	169.50	170.50	-1	9,236	-0.01%
2020/06/01	23	167.85	3	168.00	167.00	20	9,286	0.22%
2020/05/29	1	163.50	1	163.50	163.50	0	9,401	0.00%
2020/05/28	8	172.00	46	168.98	165.00	-38	9,706	-0.39%
2020/05/27	56	171.24	25	170.44	172.00	31	9,732	0.32%
2020/05/26	0	0.00	2	162.50	162.50	-2	9,646	-0.02%
2020/05/25	5	161.50	3	161.83	163.00	2	9,910	0.02%
2020/05/22	0	0.00	27	165.02	162.50	-27	9,976	-0.27%
2020/05/21	26	166.27	5	165.30	167.00	21	10,027	0.21%
2020/05/20	3	162.17	0	0.00	161.50	3	10,196	0.03%
2020/05/19	9	164.00	14	164.46	163.50	-5	10,423	-0.05%
2020/05/18	7	161.21	13	163.27	161.00	-6	10,524	-0.06%
2020/05/15	16	161.13	11	161.55	162.00	5	10,640	0.05%
2020/05/14	10	160.90	3	162.67	160.00	7	10,697	0.07%
2020/05/13	5	164.60	14	164.14	166.00	-9	10,812	-0.08%
2020/05/12	9	163.94	3	162.83	162.50	6	10,887	0.06%
2020/05/11	25	167.60	51	169.83	167.00	-26	11,005	-0.24%
2020/05/08	20	174.10	3	176.17	173.00	17	11,154	0.15%
2020/05/07	31	177.47	12	175.79	178.00	19	11,331	0.17%
2020/05/06	16	176.06	44	177.03	174.00	-28	11,760	-0.24%
2020/05/05	46	173.77	15	175.00	177.00	31	12,033	0.26%
2020/05/04	30	171.82	8	173.06	171.00	22	12,053	0.18%
2020/04/30	13	177.69	7	176.57	176.50	6	12,076	0.05%
2020/04/29	17	179.18	41	180.46	176.50	-24	12,135	-0.20%
2020/04/28	12	177.96	6	177.92	176.50	6	12,103	0.05%
2020/04/27	10	175.10	26	175.62	176.50	-16	12,143	-0.13%
2020/04/24	9	170.61	36	171.33	170.50	-27	12,006	-0.22%
2020/04/23	7	169.50	11	168.91	168.00	-4	11,982	-0.03%
2020/04/22	33	167.32	2	168.00	168.50	31	12,040	0.26%
2020/04/21	20	170.08	10	166.50	167.00	10	12,209	0.08%
2020/04/20	7	171.43	13	171.12	172.00	-6	12,178	-0.05%
2020/04/17	51	171.84	32	175.08	171.00	19	12,366	0.15%
2020/04/16	21	172.12	10.2	171.59	173.00	10.8	12,427	0.09%
2020/04/15	73	173.39	69	172.84	171.50	4	12,649	0.03%
2020/04/14	7	166.64	3	166.33	167.50	4	12,389	0.03%
2020/04/13	10	165.00	10	167.10	162.50	0	12,499	0.00%
2020/04/10	6	162.50	6	165.50	164.50	0	12,689	0.00%
2020/04/09	21	165.74	6	167.50	161.50	15	12,681	0.12%
2020/04/08	16.2	168.90	15	168.97	165.50	1.2	12,615	0.01%
2020/04/07	15	167.23	13	167.73	163.50	2	12,484	0.02%
2020/04/06	16	150.91	26	151.63	156.50	-10	12,354	-0.08%
2020/04/01	7	142.86	11	141.73	142.50	-4	12,210	-0.03%
2020/03/31	15	140.03	7	138.86	140.50	8	12,093	0.07%
2020/03/30	3	134.17	11	133.86	139.00	-8	12,111	-0.07%
2020/03/27	18	143.72	14	145.39	137.50	4	11,996	0.03%
2020/03/26	19	141.16	17	141.68	143.50	2	11,858	0.02%
2020/03/25	17	139.35	15	141.43	142.00	2	11,724	0.02%
2020/03/24	1	129.00	38	126.86	129.50	-37	11,536	-0.32%
2020/03/23	23	115.83	20	117.98	118.00	3	11,437	0.03%
2020/03/20	44	124.86	8	126.31	124.00	36	11,386	0.32%
2020/03/19	22	128.00	29	125.12	118.50	-7	11,162	-0.06%
2020/03/18	14	142.00	4	147.63	131.50	10	11,027	0.09%
2020/03/17	8	145.13	8	143.31	144.50	0	11,023	0.00%
2020/03/16	9	154.56	4	152.25	145.00	5	10,948	0.05%
2020/03/13	16	150.63	11	150.64	159.50	5	11,028	0.05%
2020/03/12	66	162.32	18	166.53	156.00	48	11,073	0.43%
2020/03/11	12	179.96	7	179.71	173.00	5	10,977	0.05%
2020/03/10	6	182.33	4	179.88	188.50	2	10,884	0.02%
2020/03/09	13	186.50	4	186.25	179.00	9	10,720	0.08%
2020/03/06	1	198.50	3	199.33	198.00	-2	10,598	-0.02%
2020/03/05	5	197.70	7	196.64	198.00	-2	10,541	-0.02%
2020/03/04	7	197.57	6	195.50	196.00	1	10,485	0.01%
2020/03/03	22	202.18	21	203.02	200.50	1	10,335	0.01%
2020/03/02	2	193.00	2	192.75	197.00	0	10,192	0.00%
2020/02/27	4	188.50	1	191.00	186.50	3	10,125	0.03%
2020/02/26	2	200.25	5	198.30	191.00	-3	10,115	-0.03%
2020/02/24	0	0.00	19	191.45	192.00	-19	9,880	-0.19%
2020/02/21	27	188.91	23	191.24	190.50	4	9,949	0.04%
2020/02/20	26	197.67	10	197.00	198.00	16	9,838	0.16%
2020/02/19	1	189.00	3	188.67	192.00	-2	9,718	-0.02%
2020/02/18	8	193.00	19	191.21	187.50	-11	10,056	-0.11%
2020/02/17	3	194.67	16	193.31	196.00	-13	9,920	-0.13%
2020/02/14	19	193.08	12	191.67	193.50	7	9,866	0.07%
2020/02/13	5	189.00	2	187.75	187.50	3	9,732	0.03%
2020/02/12	5	189.30	9	185.22	190.00	-4	9,612	-0.04%
2020/02/11	13	185.00	12	186.29	187.50	1	9,444	0.01%
2020/02/10	5	177.60	5	178.00	175.00	0	9,300	0.00%
2020/02/07	18	176.64	33	177.52	176.50	-15	9,054	-0.17%
2020/02/06	22	168.55	48	169.71	170.50	-26	8,653	-0.30%
2020/02/05	7	157.71	15	158.53	159.00	-8	8,389	-0.10%
2020/02/04	4	158.13	3	157.83	157.00	1	8,343	0.01%
2020/02/03	14	155.61	4	156.50	158.00	10	8,266	0.12%
2020/01/31	4	160.13	10	160.60	161.50	-6	8,165	-0.07%
2020/01/30	11	158.68	24	157.96	156.50	-13	8,085	-0.16%
2020/01/20	21	167.95	4	167.63	168.50	17	7,950	0.21%
2020/01/17	2	166.75	2	166.25	166.00	0	7,948	0.00%
2020/01/16	2	165.25	2	167.25	163.50	0	7,928	0.00%
2020/01/15	26	168.23	20	170.70	166.50	6	7,850	0.08%
2020/01/14	1	163.50	6	165.00	165.00	-5	7,621	-0.07%
2020/01/13	18	165.39	19	164.21	163.50	-1	7,628	-0.01%
2020/01/10	7	163.79	6	163.75	163.00	1	7,661	0.01%
2020/01/09	13	157.85	20	160.40	162.00	-7	7,450	-0.09%
2020/01/08	10	151.70	7	151.93	150.00	3	7,173	0.04%
2020/01/07	25	153.82	28	154.30	154.50	-3	7,157	-0.04%
2020/01/06	19	153.11	19	153.58	153.00	0	6,931	0.00%
2020/01/03	1	148.00	36	151.94	148.00	-35	6,669	-0.52%
2020/01/02	36	151.89	3	151.17	151.50	33	6,625	0.50%
2019/12/31	1	148.50	8	149.88	148.00	-7	6,660	-0.11%
2019/12/30	2	154.00	22	151.25	150.00	-20	6,641	-0.30%
2019/12/27	3	150.33	26	151.62	151.50	-23	6,568	-0.35%
2019/12/26	14	148.39	6	148.17	148.00	8	6,466	0.12%
2019/12/25	3	146.67	45	148.98	150.50	-42	6,419	-0.65%
2019/12/24	6	145.67	3	145.67	145.50	3	6,309	0.05%
2019/12/23	4	144.38	31	144.97	145.00	-27	6,306	-0.43%
2019/12/20	7	143.43	0	0.00	141.50	7	6,265	0.11%
2019/12/19	0	0.00	6	145.42	145.50	-6	6,223	-0.10%
2019/12/18	5	146.90	1	146.00	146.50	4	6,211	0.06%
2019/12/17	4	152.25	5	150.40	150.00	-1	6,195	-0.02%
2019/12/16	26	151.10	15	148.27	152.00	11	6,149	0.18%
2019/12/13	55	149.05	41	149.59	149.50	14	6,192	0.23%
2019/12/12	10	152.15	20	153.53	153.00	-10	6,202	-0.16%
2019/12/11	9	148.61	16	149.25	151.00	-7	6,046	-0.12%
2019/12/10	13	143.54	308	144.96	144.00	-295	5,872	-5.02%	大賣/鉅額交易
2019/12/09	15	141.90	33	142.76	141.50	-18	5,655	-0.32%
2019/12/06	6	134.92	46	134.58	132.00	-40	5,328	-0.75%
2019/12/05	34	134.22	2	134.00	134.00	32	5,285	0.61%
2019/12/04	1	129.00	0	0.00	130.00	1	5,399	0.02%
2019/12/03	13	130.00	4	130.00	130.00	9	5,390	0.17%
2019/12/02	1	132.00	2	128.50	132.50	-1	5,339	-0.02%
2019/11/29	6	133.50	44	132.89	130.00	-38	5,346	-0.71%
2019/11/28	10	134.50	7	135.07	134.50	3	5,320	0.06%
2019/11/27	42	136.65	41	136.37	135.50	1	5,299	0.02%
2019/11/26	34	132.35	19	133.89	135.00	15	5,090	0.29%
2019/11/25	7	131.57	30	131.87	130.00	-23	4,963	-0.46%
2019/11/22	24	130.40	3	129.33	131.00	21	4,821	0.44%
2019/11/21	4	125.63	5	125.50	127.50	-1	4,795	-0.02%
2019/11/20	10	127.90	42	131.31	125.50	-32	4,804	-0.67%
2019/11/19	9	130.56	2	131.75	131.00	7	4,652	0.15%
2019/11/18	47	130.91	5	130.80	131.00	42	4,549	0.92%
2019/11/15	23	128.87	45	128.90	133.50	-22	4,441	-0.50%
2019/11/14	3	122.00	3	123.17	122.00	0	3,991	0.00%
2019/11/13	7	123.29	0	0.00	123.00	7	4,003	0.17%
2019/11/12	12	122.08	0	0.00	123.00	12	3,984	0.30%
2019/11/11	1	120.50	13	119.92	119.00	-12	4,007	-0.30%
2019/11/08	2	120.50	1	119.00	119.00	1	4,011	0.02%
2019/11/07	7	122.50	6	122.75	120.50	1	4,052	0.02%
2019/11/05	15	121.00	0	0.00	120.50	15	4,048	0.37%
2019/11/04	7	123.21	6	123.50	123.00	1	4,000	0.02%
2019/11/01	2	119.00	5	120.60	122.00	-3	3,973	-0.08%
2019/10/31	6	118.75	0	0.00	117.50	6	3,994	0.15%
2019/10/30	0	0.00	3	119.17	119.50	-3	4,000	-0.07%
2019/10/29	16	118.88	2	119.50	118.00	14	4,042	0.35%
2019/10/25	10	120.85	13	120.04	119.50	-3	4,087	-0.07%
2019/10/24	0	0.00	2	123.00	123.00	-2	4,077	-0.05%
2019/10/23	2	121.50	5	122.40	122.00	-3	4,108	-0.07%
2019/10/22	2	122.00	8	122.31	122.00	-6	4,132	-0.15%
2019/10/21	6	123.75	9	123.44	121.00	-3	4,238	-0.07%
2019/10/18	6	122.67	32	122.59	122.00	-26	4,151	-0.63%
2019/10/17	4	117.00	2	118.00	119.00	2	3,883	0.05%
2019/10/16	5	119.20	4	119.25	117.00	1	3,888	0.03%
2019/10/15	3	116.00	9	116.83	118.00	-6	3,852	-0.16%
2019/10/14	2	114.00	2	114.00	113.50	0	3,816	0.00%
2019/10/09	0	0.00	1	112.50	112.50	-1	3,869	-0.03%
2019/10/07	8	116.88	10	117.80	116.00	-2	3,964	-0.05%
2019/10/04	4	114.50	1	114.00	113.50	3	3,927	0.08%
2019/10/03	1	112.50	1	114.00	114.50	0	3,962	0.00%
2019/10/01	3	112.00	0.3	112.00	112.50	2.7	4,065	0.07%
2019/09/27	1	112.00	3	111.33	111.50	-2	4,099	-0.05%
2019/09/26	2	115.25	5	115.00	114.00	-3	4,122	-0.07%
2019/09/25	4	114.88	0	0.00	114.50	4	4,143	0.10%
2019/09/24	9	118.39	12	117.50	116.50	-3	4,210	-0.07%
2019/09/23	7	118.29	0	0.00	118.00	7	4,205	0.17%
2019/09/20	12	118.13	2	117.25	117.50	10	4,191	0.24%
2019/09/19	5	117.50	6	118.00	117.50	-1	4,148	-0.02%
2019/09/18	9	119.78	9	118.11	118.00	0	4,134	0.00%
2019/09/17	13	118.08	11	117.82	119.00	2	4,116	0.05%
2019/09/16	8	114.94	19	114.89	115.50	-11	4,016	-0.27%
2019/09/12	4	114.63	1	113.50	114.00	3	4,007	0.07%
2019/09/11	0	0.00	1	115.00	114.00	-1	4,055	-0.02%
2019/09/10	11	114.05	15	113.43	114.00	-4	4,188	-0.10%
2019/09/09	2	114.00	3	114.67	115.00	-1	4,171	-0.02%
2019/09/06	11	113.73	15	113.87	112.00	-4	4,085	-0.10%
2019/09/05	1	109.00	3	109.00	108.50	-2	3,924	-0.05%
2019/09/04	0	0.00	1	109.50	110.00	-1	4,030	-0.02%
2019/09/03	0	0.00	33	112.02	108.50	-33	4,098	-0.81%
2019/09/02	35	110.00	53	109.98	110.50	-18	4,260	-0.42%
2019/08/30	2	108.50	3	108.17	107.50	-1	4,376	-0.02%
2019/08/29	0	0.00	2	106.50	107.00	-2	4,840	-0.04%
2019/08/28	57	108.29	0	0.00	106.00	57	5,043	1.13%
2019/08/27	3	107.50	1	107.50	107.50	2	5,109	0.04%
2019/08/26	6	108.42	3	107.67	107.00	3	5,243	0.06%
2019/08/23	7	108.71	7	108.79	109.50	0	5,384	0.00%
2019/08/22	3	108.17	1	107.00	106.00	2	5,379	0.04%
2019/08/21	17	108.00	4	107.50	107.50	13	5,468	0.24%
2019/08/20	5	107.10	5	106.00	107.00	0	5,564	0.00%
2019/08/19	2	104.25	9	104.89	105.00	-7	5,688	-0.12%
2019/08/16	10	101.65	1	101.00	103.00	9	5,918	0.15%
2019/08/15	16	102.56	6	102.33	102.00	10	6,088	0.16%
2019/08/14	13	105.15	3	104.50	104.50	10	6,213	0.16%
2019/08/13	6	107.92	6	108.00	107.50	0	6,335	0.00%
2019/08/12	18	109.22	3	110.33	108.50	15	6,491	0.23%
2019/08/08	7	115.07	17	114.76	115.00	-10	6,514	-0.15%
2019/08/07	1	112.50	4	112.63	113.00	-3	6,579	-0.05%
2019/08/06	6	107.00	1	104.50	110.50	5	6,832	0.07%
2019/08/05	2	111.00	0	0.00	108.00	2	7,161	0.03%
2019/08/02	2	112.50	12	111.67	112.50	-10	7,446	-0.13%
2019/08/01	4	109.75	3	109.00	109.50	1	7,787	0.01%
2019/07/31	4	107.38	0	0.00	109.00	4	7,957	0.05%
2019/07/30	6	106.67	2	107.25	106.50	4	8,181	0.05%
2019/07/29	6	111.58	3	111.50	111.00	3	8,434	0.04%
2019/07/26	5	113.00	10	113.00	113.00	-5	8,737	-0.06%
2019/07/25	9	111.78	57	111.96	111.50	-48	8,800	-0.55%
2019/07/24	4	108.38	5	108.50	108.00	-1	8,796	-0.01%
2019/07/23	66	109.15	9	109.72	110.00	57	8,828	0.65%
2019/07/22	0	0.00	33	114.47	114.50	-33	8,730	-0.38%
2019/07/19	32	113.47	3	113.50	114.00	29	8,762	0.33%
2019/07/18	6	114.25	6	113.67	112.00	0	8,909	0.00%
2019/07/17	3	114.33	2	114.00	114.00	1	8,936	0.01%
2019/07/16	6	114.33	3	113.50	113.50	3	9,089	0.03%
2019/07/15	11	115.82	1	117.00	115.50	10	9,361	0.11%
2019/07/12	12	114.42	1	114.50	114.50	11	9,339	0.12%
2019/07/11	1	111.00	3	112.17	112.00	-2	9,430	-0.02%
2019/07/10	4	115.00	0	0.00	115.50	4	9,362	0.04%
2019/07/09	2	116.50	0	0.00	114.00	2	9,317	0.02%
2019/07/08	2	117.00	0	0.00	116.00	2	9,274	0.02%
2019/07/05	29	119.47	1	119.50	119.50	28	9,232	0.30%
2019/07/04	0	0.00	1	124.50	123.00	-1	9,160	-0.01%
2019/07/03	2	122.50	2	123.00	123.50	0	9,131	0.00%
2019/07/02	2	127.50	5	127.30	126.00	-3	9,104	-0.03%
2019/07/01	2	127.00	7	126.64	127.50	-5	9,066	-0.06%
2019/06/28	15	123.67	17	123.47	123.00	-2	9,015	-0.02%
2019/06/27	10	123.00	15	122.70	122.50	-5	9,012	-0.06%
2019/06/25	4	119.88	0	0.00	119.50	4	8,942	0.04%
2019/06/24	13	118.73	3	119.67	120.50	10	8,914	0.11%
2019/06/21	27	121.70	20	119.25	119.50	7	8,820	0.08%
2019/06/20	37	123.76	49	124.47	123.00	-12	8,779	-0.14%
2019/06/19	62	123.03	55	123.07	123.00	7	8,721	0.08%
2019/06/18	51	121.36	72	121.35	120.50	-21	8,629	-0.24%
2019/06/17	16	118.00	2	119.25	117.50	14	8,467	0.17%
2019/06/14	3	118.17	14	118.64	117.50	-11	8,449	-0.13%
2019/06/13	2	116.50	1	119.00	119.00	1	8,437	0.01%
2019/06/12	11	118.41	5	119.00	118.00	6	8,376	0.07%
2019/06/11	300	116.00	2	114.25	115.00	298	8,257	3.61%	大買/鉅額交易
2019/06/10	21	110.57	20	111.95	116.00	1	8,179	0.01%
2019/06/06	14	112.32	22	112.68	113.50	-8	7,966	-0.10%
2019/06/05	47	122.04	19	117.92	113.50	28	7,802	0.36%
2019/06/04	20	127.58	27	127.00	124.50	-7	7,322	-0.10%
2019/06/03	6	125.83	15	125.90	125.50	-9	7,129	-0.13%
2019/05/31	9	126.61	7	127.79	128.50	2	7,043	0.03%
2019/05/30	2	126.00	5	126.20	127.50	-3	6,902	-0.04%
2019/05/29	12	123.42	1	123.50	122.50	11	6,705	0.16%
2019/05/28	65	119.52	55	120.47	122.50	10	6,655	0.15%
2019/05/27	39	120.69	52	121.57	120.50	-13	6,546	-0.20%
2019/05/24	14	125.25	17	126.44	122.50	-3	6,448	-0.05%
2019/05/23	31	123.21	23	123.02	127.50	8	6,359	0.13%
2019/05/22	69	125.93	69	126.58	121.50	0	6,168	0.00%
2019/05/21	5	122.60	4	124.00	126.00	1	6,030	0.02%
2019/05/20	6	123.00	5	121.80	125.00	1	5,873	0.02%
2019/05/17	16	124.44	12	122.50	121.00	4	5,678	0.07%
2019/05/16	7	128.07	3	128.33	127.50	4	5,504	0.07%
2019/05/15	11	130.18	13	129.85	130.50	-2	5,403	-0.04%
2019/05/14	21	125.57	25	126.62	130.00	-4	5,213	-0.08%
2019/05/13	6	124.75	26	124.96	124.50	-20	4,929	-0.41%
2019/05/10	1	116.50	13	120.62	121.00	-12	4,578	-0.26%
2019/05/09	36	111.79	17	116.47	110.00	19	4,249	0.45%
2019/05/08	16	112.19	22	113.05	114.00	-6	3,838	-0.16%
2019/05/07	43	112.06	42	113.45	113.50	1	3,657	0.03%
2019/05/06	73	109.51	67	112.96	109.00	6	3,425	0.18%
2019/05/03	29	109.00	46	108.20	112.50	-17	3,101	-0.55%
2019/05/02	12	100.58	18	99.86	103.00	-6	2,783	-0.22%
2019/04/30	6	97.80	3	97.13	98.70	3	2,684	0.11%
2019/04/29	12	101.75	18	101.69	100.50	-6	2,628	-0.23%
2019/04/26	6	99.92	0	0.00	99.10	6	2,545	0.24%
2019/04/25	6	101.17	2	100.75	103.00	4	2,526	0.16%
2019/04/24	13	104.12	12	104.17	102.00	1	2,590	0.04%
2019/04/23	4	98.90	2	99.55	101.00	2	2,459	0.08%
2019/04/22	17	101.12	21	102.48	100.50	-4	2,410	-0.17%
2019/04/19	14	99.56	58	99.17	100.00	-44	2,229	-1.97%
2019/04/18	0	0.00	24	93.44	92.10	-24	1,925	-1.25%
2019/04/17	64	95.30	11	95.13	94.40	53	1,900	2.79%
2019/04/16	0	0.00	1	91.50	91.20	-1	1,769	-0.06%
2019/04/15	0	0.00	3	90.47	91.10	-3	1,787	-0.17%
2019/04/11	1	91.60	0	0.00	89.90	1	1,795	0.06%
2019/04/09	0	0.00	1	91.40	90.80	-1	1,785	-0.06%
2019/04/08	1	93.40	0	0.00	92.10	1	1,777	0.06%
2019/04/03	0	0.00	1	90.60	90.80	-1	1,748	-0.06%
2019/04/02	3	91.70	1	91.70	90.90	2	1,744	0.11%
2019/04/01	0	0.00	1	90.60	90.10	-1	1,710	-0.06%
2019/03/29	1	88.00	0	0.00	87.50	1	1,681	0.06%
2019/03/26	1	87.00	0	0.00	87.20	1	1,745	0.06%
2019/03/22	2	90.15	3	90.30	89.50	-1	1,792	-0.06%
2019/03/20	2	89.95	6	89.93	89.80	-4	1,789	-0.22%
2019/03/19	5	88.96	0	0.00	88.40	5	1,785	0.28%
2019/03/15	1	87.70	0	0.00	86.60	1	1,770	0.06%
2019/03/11	0	0.00	1	87.50	87.40	-1	1,909	-0.05%
2019/03/07	5	89.10	0	0.00	87.00	5	2,090	0.24%
2019/03/06	0	0.00	6	88.90	89.20	-6	2,211	-0.27%
2019/03/05	1	88.60	4	88.90	88.60	-3	2,327	-0.13%
2019/02/27	14	89.20	0	0.00	89.20	14	2,351	0.60%
2019/02/26	1	90.60	3	91.43	90.50	-2	2,338	-0.09%
2019/02/25	3	91.23	3	91.40	91.00	0	2,339	0.00%
2019/02/22	1	93.00	11	92.51	91.60	-10	2,336	-0.43%
2019/02/21	15	95.55	2	95.25	95.60	13	2,281	0.57%
2019/02/20	1	93.20	11	94.20	94.20	-10	2,263	-0.44%
2019/02/15	0	0.00	1	89.40	89.40	-1	2,205	-0.05%
2019/02/14	4	91.25	0	0.00	91.00	4	2,205	0.18%
2019/02/13	1	93.50	1	93.10	93.10	0	2,186	0.00%
2019/02/12	1	94.40	1	94.00	94.00	0	2,200	0.00%
2019/02/11	0.1	93.10	1	92.50	93.10	-1	2,204	-0.04%
2019/01/30	9	92.21	0	0.00	91.20	9	2,235	0.40%
2019/01/28	0	0.00	1	91.90	92.30	-1	2,281	-0.04%
2019/01/25	1	94.60	4	94.63	92.00	-3	2,348	-0.13%
2019/01/23	0	0.00	2	91.30	91.10	-2	2,386	-0.08%
2019/01/22	0	0.00	2	91.55	91.10	-2	2,392	-0.08%
2019/01/21	3	92.97	2	93.50	93.50	1	2,401	0.04%
2019/01/17	0	90.90	0	0.00	90.90	0	2,416	0.00%
2019/01/16	7	92.07	6	92.82	92.60	1	2,393	0.04%
2019/01/15	2	85.85	5	86.66	88.00	-3	2,291	-0.13%
2019/01/11	0	0.00	3	86.47	85.50	-3	2,294	-0.13%
2019/01/10	1	85.20	3	85.80	85.40	-2	2,297	-0.09%
2019/01/09	1	84.20	7	84.59	84.30	-6	2,307	-0.26%
2019/01/08	4	84.40	7	84.11	83.90	-3	2,321	-0.13%
2019/01/07	10	86.10	8	87.45	87.40	2	2,331	0.09%
2019/01/04	1	82.90	1	83.10	82.60	0	2,374	0.00%
2019/01/02	0	0.00	1	87.50	87.60	-1	2,492	-0.04%
2018/12/28	1	87.30	2	87.90	87.40	-1	2,564	-0.04%
2018/12/27	1	87.80	0	0.00	87.90	1	2,669	0.04%
2018/12/26	1	88.20	6	87.90	86.80	-5	2,673	-0.19%
2018/12/25	6	86.88	0	0.00	86.70	6	2,699	0.22%
2018/12/24	1	88.50	0	0.00	88.50	1	2,701	0.04%
2018/12/20	2	85.65	2	85.00	84.80	0	2,688	0.00%
2018/12/19	1	87.10	1	89.00	87.10	0	2,669	0.00%
2018/12/18	2	88.75	21	88.54	88.80	-19	2,666	-0.71%
2018/12/17	3	94.07	1	93.30	91.50	2	2,688	0.07%
2018/12/14	0	0.00	4	91.23	92.30	-4	2,722	-0.15%
2018/12/13	2	91.00	11	91.11	91.00	-9	2,724	-0.33%
2018/12/12	0	0.00	1	91.90	92.00	-1	2,721	-0.04%
2018/12/11	1	91.50	0	0.00	92.00	1	2,708	0.04%
2018/12/10	1	91.10	2	89.85	90.00	-1	2,755	-0.04%
2018/12/07	2	92.30	0	0.00	92.80	2	2,770	0.07%
2018/12/06	2	92.70	8	94.14	91.20	-6	2,804	-0.21%
2018/12/05	11	95.65	17	96.65	97.00	-6	2,769	-0.22%
2018/12/04	5	98.62	2	98.50	97.60	3	2,791	0.11%
2018/12/03	27	99.57	7	99.54	99.10	20	2,865	0.70%
2018/11/30	6	95.00	2	93.85	95.00	4	2,795	0.14%
2018/11/29	2	92.65	3	92.33	91.20	-1	2,711	-0.04%
2018/11/28	12	88.13	11	88.72	89.00	1	2,587	0.04%
2018/11/23	0	0.00	2	82.60	81.40	-2	2,568	-0.08%
2018/11/22	2	84.10	2	84.15	82.80	0	2,601	0.00%
2018/11/21	3	83.23	1	84.00	84.60	2	2,628	0.08%
2018/11/20	2.1	83.01	0	0.00	83.20	2.1	2,635	0.08%
2018/11/19	8	84.64	7	85.20	84.60	1	2,665	0.04%
2018/11/16	0	0.00	1	81.00	80.50	-1	2,642	-0.04%
2018/11/15	11	79.55	0	0.00	80.50	11	2,682	0.41%
2018/11/13	2	80.25	0	0.00	80.30	2	2,826	0.07%
2018/11/12	4	83.40	0	0.00	83.00	4	2,863	0.14%
2018/11/09	0	0.00	5	84.76	84.00	-5	2,927	-0.17%
2018/11/08	2	87.20	2	88.70	85.90	0	3,046	0.00%
2018/11/07	4	88.60	14	89.09	88.40	-10	3,166	-0.32%
2018/11/05	1	87.30	1	87.00	87.30	0	3,360	0.00%
2018/11/02	3	86.87	1	85.10	88.00	2	3,503	0.06%
2018/11/01	2	83.20	1	83.50	85.00	1	3,602	0.03%
2018/10/31	0	0.00	1	81.40	81.50	-1	3,607	-0.03%
2018/10/30	1.1	76.82	3	77.07	77.90	-1.9	3,706	-0.05%
2018/10/26	3	78.77	2	75.60	75.60	1	3,862	0.03%
2018/10/25	1	77.10	0	0.00	77.50	1	3,926	0.03%
2018/10/24	0	0.00	53	80.50	81.50	-53	3,908	-1.36%
2018/10/23	0	0.00	2	81.00	80.50	-2	3,896	-0.05%
2018/10/17	0	0.00	6	82.75	81.40	-6	3,909	-0.15%
2018/10/16	8	81.11	3	80.97	81.20	5	3,922	0.13%
2018/10/12	0	0.00	1	78.50	79.10	-1	3,962	-0.03%
2018/10/11	20	77.65	2	77.75	77.60	18	3,906	0.46%
2018/10/09	40	87.86	1	88.60	86.20	39	3,855	1.01%
2018/10/08	1	98.30	13	97.24	91.20	-12	3,788	-0.32%
2018/10/05	18	100.98	0	0.00	99.90	18	3,726	0.48%
2018/10/04	2	108.75	0	0.00	111.00	2	3,622	0.06%
2018/10/03	5	109.20	4	109.38	109.00	1	3,621	0.03%
2018/10/02	5	113.50	0	0.00	112.00	5	3,602	0.14%
2018/10/01	1	114.50	6	112.67	113.50	-5	3,610	-0.14%
2018/09/28	1	112.50	2	111.75	113.00	-1	3,632	-0.03%
2018/09/27	1	111.00	0	0.00	110.50	1	3,635	0.03%
2018/09/26	0	0.00	1	111.50	112.00	-1	3,654	-0.03%
2018/09/25	1	110.00	1	112.50	112.50	0	3,667	0.00%
2018/09/21	2	110.25	7	111.29	111.00	-5	3,676	-0.14%
2018/09/20	7	111.43	3	111.33	109.50	4	3,664	0.11%
2018/09/19	0	0.00	1	118.50	117.00	-1	3,620	-0.03%
2018/09/18	0	0.00	1.1	117.64	117.50	-1.1	3,633	-0.03%
2018/09/17	2	119.00	1	118.50	118.00	1	3,650	0.03%
2018/09/14	5	118.50	5	117.90	120.00	0	3,645	0.00%
2018/09/13	3	114.00	3	113.67	114.50	0	3,605	0.00%
2018/09/12	20	112.50	6	113.33	112.00	14	3,598	0.39%
2018/09/11	3	118.00	3	117.00	118.50	0	3,581	0.00%
2018/09/10	0	0.00	1	117.50	116.50	-1	3,596	-0.03%
2018/09/07	5	126.90	6	125.33	122.50	-1	3,589	-0.03%
2018/09/04	1	123.00	2	124.75	124.00	-1	3,773	-0.03%
2018/09/03	3	122.33	3	123.00	122.00	0	3,826	0.00%
2018/08/31	1	126.00	9	125.94	127.00	-8	4,004	-0.20%
2018/08/30	8	129.94	6	131.92	127.00	2	4,166	0.05%
2018/08/29	14	129.00	6	127.92	129.00	8	4,090	0.20%
2018/08/28	2	127.50	3	127.17	127.50	-1	4,057	-0.02%
2018/08/27	5	126.60	0	0.00	126.50	5	4,057	0.12%
2018/08/24	14	125.93	9	125.72	126.50	5	4,054	0.12%
2018/08/23	2	124.00	12	126.00	124.00	-10	4,023	-0.25%
2018/08/22	3	128.33	10	128.00	127.00	-7	4,008	-0.17%
2018/08/21	6	127.08	6	126.17	127.00	0	3,975	0.00%
2018/08/20	6	130.25	5	128.80	128.00	1	3,913	0.03%
2018/08/17	4.1	129.57	3	128.83	127.00	1.1	3,856	0.03%
2018/08/16	3	130.33	2	127.50	127.50	1	3,832	0.03%
2018/08/15	6.2	131.61	9	131.83	132.50	-2.9	3,791	-0.08%
2018/08/14	26	130.15	16	129.69	131.00	10	3,675	0.27%
2018/08/13	12.1	126.80	13	126.00	127.00	-0.9	3,567	-0.03%
2018/08/10	10.2	125.10	11	124.64	126.00	-0.9	3,481	-0.02%
2018/08/09	56	125.61	88	126.26	125.00	-32	3,377	-0.95%
2018/08/08	14	124.93	8	124.94	124.50	6	3,252	0.18%
2018/08/07	5	120.20	4	119.50	120.50	1	3,101	0.03%
2018/08/06	6	121.83	10	123.09	121.50	-4	3,075	-0.13%
2018/08/03	17	117.35	58	116.42	120.00	-41	2,950	-1.39%
2018/08/02	59	113.29	16	114.41	112.50	43	2,837	1.52%
2018/08/01	24	116.21	6	115.25	115.00	18	2,790	0.65%
2018/07/30	0	0.00	3	111.17	110.50	-3	2,741	-0.11%
2018/07/27	5	111.30	0	0.00	112.00	5	2,791	0.18%
2018/07/26	6	112.17	5	113.10	111.00	1	2,830	0.04%
2018/07/25	3	112.67	3	112.50	114.00	0	2,798	0.00%
2018/07/24	6	110.50	3	110.83	112.00	3	2,780	0.11%
2018/07/23	89	111.86	94.1	109.22	109.00	-5.1	2,782	-0.18%
2018/07/20	5	112.60	16	112.72	112.00	-11	2,784	-0.39%
2018/07/19	10	110.00	12	107.63	107.50	-2	2,742	-0.07%
2018/07/18	1	110.50	1	111.50	110.00	0	2,761	0.00%
2018/07/17	11	112.45	0	0.00	110.00	11	2,788	0.39%
2018/07/16	1	113.50	0	0.00	112.50	1	2,782	0.04%
2018/07/11	2	110.50	0	0.00	109.50	2	2,772	0.07%
2018/07/10	40	109.50	42	111.12	112.00	-2	2,769	-0.07%
2018/07/09	51	108.50	51	108.80	108.00	0	2,775	0.00%
2018/07/06	10	108.05	10	109.05	109.00	0	2,765	0.00%
2018/07/05	1	107.00	0	0.00	105.00	1	2,746	0.04%
2018/07/04	1	106.50	4	108.13	106.00	-3	2,773	-0.11%
2018/07/03	1	111.50	0	0.00	109.00	1	2,754	0.04%
2018/07/02	1	113.00	0	0.00	110.00	1	2,757	0.04%
2018/06/29	1	111.00	0	0.00	114.00	1	2,751	0.04%
2018/06/28	2	109.50	1	110.00	110.00	1	2,721	0.04%
2018/06/27	2	113.25	0	0.00	111.00	2	2,699	0.07%
2018/06/26	1	114.00	2	112.75	114.00	-1	2,681	-0.04%
2018/06/22	3	115.33	0	115.50	115.50	3	2,681	0.11%
2018/06/21	9	119.61	1	120.00	117.50	8	2,684	0.30%
2018/06/19	2	120.50	4	123.13	119.50	-2	2,710	-0.07%
2018/06/15	0	0.00	11	127.09	126.00	-11	2,684	-0.41%
2018/06/14	3	124.83	1	126.00	126.00	2	2,640	0.08%
2018/06/13	5	127.70	4	127.38	125.50	1	2,615	0.04%
2018/06/12	7.1	124.98	11	127.46	128.50	-3.9	2,587	-0.15%
2018/06/11	4	124.38	0	0.00	121.50	4	2,412	0.17%
2018/06/08	64	123.73	64	125.63	124.00	0	2,390	0.00%
2018/06/07	11	119.05	46	120.70	123.50	-35	2,241	-1.56%
2018/06/06	0	0.00	1	112.50	112.50	-1	2,076	-0.05%
2018/06/05	0	0.00	1	111.50	110.50	-1	2,095	-0.05%
2018/06/04	1	113.50	2	112.75	112.00	-1	2,255	-0.04%
2018/06/01	1	110.50	1	108.50	111.50	0	2,254	0.00%
2018/05/30	3	109.50	0	0.00	109.00	3	2,249	0.13%
2018/05/29	1	112.50	0	0.00	111.50	1	2,239	0.04%
2018/05/28	1	114.00	9	114.06	114.00	-8	2,245	-0.36%
2018/05/25	1	109.50	3	110.67	112.00	-2	2,289	-0.09%
2018/05/24	12	110.75	1	110.50	110.50	11	2,274	0.48%
2018/05/23	5	113.40	2	115.75	113.00	3	2,265	0.13%
2018/05/22	8	119.44	2	119.00	117.50	6	2,281	0.26%
2018/05/21	7	122.00	8	123.38	121.00	-1	2,302	-0.04%
2018/05/18	9	122.56	6	121.58	122.00	3	2,291	0.13%
2018/05/17	10	119.65	9	119.94	119.00	1	2,284	0.04%
2018/05/16	18	121.58	14	122.39	119.00	4	2,310	0.17%
2018/05/15	0	0.00	2	118.75	121.00	-2	2,351	-0.09%
2018/05/14	1	120.00	0	0.00	120.50	1	2,436	0.04%
2018/05/11	0	0.00	1	118.50	118.00	-1	2,445	-0.04%
2018/05/10	2	118.50	1	118.00	118.00	1	2,487	0.04%
2018/05/09	1	116.50	1	117.50	116.00	0	2,614	0.00%
2018/05/07	10	119.55	3	119.67	117.50	7	2,745	0.25%
2018/05/04	3	118.33	12	118.00	120.00	-9	2,747	-0.33%
2018/05/03	3	118.33	4	117.13	119.50	-1	2,756	-0.04%
2018/05/02	2	114.00	2	114.50	114.50	0	2,756	0.00%
2018/04/30	1	114.50	11	116.27	114.00	-10	2,795	-0.36%
2018/04/27	1	113.50	2	112.00	113.50	-1	2,947	-0.03%
2018/04/26	7	112.21	3	110.83	109.00	4	2,965	0.13%
2018/04/25	4	111.13	3	110.83	113.50	1	2,983	0.03%
2018/04/24	1	104.00	6	106.83	106.00	-5	3,034	-0.16%
2018/04/23	9	114.22	2	112.25	112.00	7	3,050	0.23%
2018/04/19	0	0.00	1	121.00	120.50	-1	3,072	-0.03%
2018/04/18	0	0.00	1	119.00	119.00	-1	3,171	-0.03%
2018/04/16	1	124.00	1	123.50	122.00	0	3,328	0.00%
2018/04/13	5	122.10	2	122.00	122.00	3	3,489	0.09%
2018/04/11	4	119.00	4	120.00	118.50	0	3,684	0.00%
2018/04/10	9	118.67	2	120.00	117.50	7	3,709	0.19%
2018/04/09	1	123.00	1	123.50	124.00	0	3,746	0.00%
2018/04/03	13	122.46	3	122.67	122.50	10	3,783	0.26%
2018/04/02	1	126.50	2	126.50	126.50	-1	3,845	-0.03%
2018/03/30	0	0.00	15	126.00	123.50	-15	3,952	-0.38%
2018/03/29	2	125.50	2	126.00	124.50	0	4,048	0.00%
2018/03/28	15	127.00	5	126.80	126.00	10	4,100	0.24%
2018/03/27	8	128.69	2	128.50	128.50	6	4,132	0.15%
2018/03/26	16	123.28	18	123.58	125.00	-2	4,198	-0.05%
2018/03/23	6	121.08	1	121.00	121.00	5	4,237	0.12%
2018/03/22	7	127.86	1	126.00	126.00	6	4,364	0.14%
2018/03/21	3	131.17	22	131.00	130.50	-19	4,397	-0.43%
2018/03/20	5	132.00	1	132.00	132.00	4	4,463	0.09%
2018/03/19	17	133.00	5	132.10	132.00	12	4,678	0.26%
2018/03/16	4	135.88	10	135.90	134.50	-6	4,849	-0.12%
2018/03/15	0	0.00	3	133.83	134.50	-3	4,915	-0.06%
2018/03/14	4	134.13	4	134.63	132.50	0	5,086	0.00%
2018/03/13	19	132.08	34	133.51	134.00	-15	5,230	-0.29%
2018/03/12	1	131.00	1	130.50	130.50	0	5,367	0.00%
2018/03/09	5	129.00	15	129.50	129.00	-10	5,521	-0.18%
2018/03/08	28	131.57	35	133.20	129.50	-7	5,625	-0.12%
2018/03/07	3	126.17	1	128.00	127.50	2	5,592	0.04%
2018/03/06	14	128.00	2	128.50	128.50	12	5,781	0.21%
2018/03/05	2	127.50	1	125.50	125.50	1	5,914	0.02%
2018/03/02	3	126.67	2	126.75	127.00	1	6,138	0.02%
2018/03/01	23	128.09	21	126.57	128.50	2	6,436	0.03%
2018/02/27	22	131.41	17	130.91	129.50	5	6,614	0.08%
2018/02/26	2	127.50	1	127.50	126.50	1	6,796	0.01%
2018/02/23	6	127.92	0	0.00	127.50	6	7,185	0.08%
2018/02/22	3	129.17	1	130.00	129.00	2	7,509	0.03%
2018/02/21	3	125.83	8	126.31	128.00	-5	7,860	-0.06%
2018/02/12	2	119.00	3	119.50	119.00	-1	8,342	-0.01%
2018/02/09	3	116.17	4	118.63	118.50	-1	8,408	-0.01%
2018/02/08	8	125.31	8	125.63	126.00	0	8,581	0.00%
2018/02/07	4	129.75	14	129.18	126.00	-10	8,607	-0.12%
2018/02/06	17	124.47	12	128.29	123.50	5	8,592	0.06%
2018/02/05	2	134.75	14	135.39	137.00	-12	8,554	-0.14%
2018/02/02	17	141.24	10	140.90	141.00	7	8,617	0.08%
2018/02/01	10	143.40	33	144.12	143.50	-23	8,739	-0.26%
2018/01/31	14	138.11	38	138.55	138.50	-24	8,662	-0.28%
2018/01/30	48	139.43	41	141.49	139.00	7	8,961	0.08%
2018/01/29	27.5	138.00	4	138.00	138.00	23.5	8,950	0.26%
2018/01/26	11	135.41	5	135.00	135.50	6	8,961	0.07%
2018/01/25	21	135.52	11	132.95	132.00	10	8,953	0.11%
2018/01/24	10	135.95	11	135.50	136.00	-1	8,995	-0.01%
2018/01/23	11	137.36	18	138.19	136.50	-7	9,124	-0.08%
2018/01/22	4	134.50	2	130.75	134.50	2	9,027	0.02%
2018/01/19	9	133.17	5	134.80	132.00	4	9,142	0.04%
2018/01/18	25	137.02	20	136.53	135.50	5	9,156	0.05%
2018/01/17	14	133.25	19	134.18	135.00	-5	9,212	-0.05%
2018/01/16	5	132.70	1	132.98	132.00	4	9,317	0.04%
2018/01/15	9	132.78	4	132.88	134.00	5	9,397	0.05%
2018/01/12	8	134.56	62	134.50	134.50	-54	9,488	-0.57%
2018/01/11	3	130.50	0	0.00	130.00	3	9,690	0.03%
2018/01/10	64	132.71	1	134.50	128.00	63	9,666	0.65%
2018/01/09	21.5	134.31	11	134.50	132.50	10.5	9,607	0.11%
2018/01/08	14	142.64	5	143.50	140.00	9	9,528	0.09%
2018/01/05	0	0.00	4	153.00	151.00	-4	9,598	-0.04%
2018/01/04	7	150.50	2	150.75	150.50	5	9,563	0.05%
2018/01/03	2	149.75	5	151.50	151.00	-3	9,582	-0.03%
2018/01/02	3	145.83	5	146.40	147.50	-2	9,553	-0.02%