原相 (3227)-合庫-西台中券商分點個股進出

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
152.5
漲跌
▲4.0
漲幅
+2.69%
成交量
808張
產業
上櫃半導體類股
1022人加入追蹤

立即追蹤
本地時間:14:30

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

原相 (3227)籌碼相關－合庫-西台中券商分點個股進出

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

合庫-西台中券商分點個股進出
合庫-西台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	144.00	0	0.00	146.00	1	2,330	0.04%
2024/04/17	0	0.00	11	150.73	150.50	-11	2,363	-0.47%
2024/04/16	1	146.50	4	148.50	146.50	-3	2,361	-0.13%
2024/04/15	1	157.50	0	0.00	154.50	1	2,352	0.04%
2024/04/11	0.2	159.00	2	158.75	160.00	-1.8	2,326	-0.08%
2024/04/10	0.2	159.50	3	158.00	158.50	-2.8	2,317	-0.12%
2024/04/09	2	156.00	2	157.50	155.50	0	2,303	0.00%
2024/04/03	3	154.83	0	0.00	156.50	3	2,301	0.13%
2024/04/02	0	0.00	1	157.50	156.00	-1	2,315	-0.04%
2024/04/01	1	156.50	3	156.67	156.50	-2	2,337	-0.09%
2024/03/28	4	155.63	0	0.00	154.00	4	2,339	0.17%
2024/03/27	0	0.00	3	158.67	159.00	-3	2,327	-0.13%
2024/03/26	1	161.00	0	0.00	158.50	1	2,334	0.04%
2024/03/25	1	162.00	5	162.30	162.00	-4	2,331	-0.17%
2024/03/22	1.1	159.87	0	0.00	159.50	1.1	2,313	0.05%
2024/03/21	5	160.80	4	163.88	161.00	1	2,302	0.04%
2024/03/20	2	153.00	3	153.83	153.00	-1	2,251	-0.04%
2024/03/19	1	155.00	1	157.00	155.50	0	2,257	0.00%
2024/03/18	1	151.50	2	154.50	155.50	-1	2,285	-0.04%
2024/03/15	1	151.50	1	151.50	151.50	0	2,329	0.00%
2024/03/14	3	152.83	2	153.75	153.00	1	2,336	0.04%
2024/03/13	1.9	158.58	3	156.50	156.00	-1.1	2,330	-0.05%
2024/03/12	0.1	159.00	0	0.00	158.00	0.1	2,309	0.00%
2024/03/11	1	157.50	1	157.00	157.00	0	2,318	0.00%
2024/03/08	0	0.00	2	158.25	156.50	-2	2,334	-0.09%
2024/03/07	3.1	164.77	1	169.00	160.50	2.1	2,319	0.09%
2024/03/01	0	0.00	0.1	170.00	169.00	-0.1	2,501	0.00%
2024/02/29	1	173.00	1	173.50	171.00	0	2,525	0.00%
2024/02/27	7	175.57	1.2	174.67	173.50	5.8	2,556	0.23%
2024/02/26	3.1	176.05	13	178.50	179.50	-9.9	2,541	-0.39%
2024/02/23	1.1	160.64	2	163.00	165.00	-0.9	2,392	-0.04%
2024/02/22	9	167.83	0	0.00	163.00	9	2,462	0.37%
2024/02/21	0	0.00	2	165.50	166.50	-2	2,540	-0.08%
2024/02/20	1	165.00	0	0.00	164.50	1	2,553	0.04%
2024/02/16	0	0.00	2	166.50	165.00	-2	2,540	-0.08%
2024/02/15	1.1	159.95	1	159.00	160.00	0.1	2,486	0.00%
2024/01/30	0	0.00	3	160.00	161.50	-3	2,884	-0.10%
2024/01/24	1	158.00	0	0.00	158.00	1	2,867	0.03%
2024/01/23	0	0.00	2	160.50	163.00	-2	2,849	-0.07%
2024/01/22	3	160.50	7	160.71	161.50	-4	2,819	-0.14%
2024/01/19	1	157.00	0	0.00	155.00	1	2,730	0.04%
2024/01/16	2	154.00	0	0.00	154.50	2	2,692	0.07%
2024/01/08	0	0.00	1	149.00	149.50	-1	2,695	-0.04%
2023/12/28	3	154.50	0	0.00	153.50	3	2,720	0.11%
2023/12/27	0	0.00	2	157.50	158.00	-2	2,705	-0.07%
2023/12/25	0	0.00	2	151.00	150.50	-2	2,675	-0.07%
2023/12/20	1	152.00	0	0.00	150.50	1	2,662	0.04%
2023/12/15	2	155.50	0	0.00	153.50	2	2,654	0.08%
2023/12/12	2	162.00	0	0.00	162.00	2	2,590	0.08%
2023/12/08	0	0.00	1	157.00	156.00	-1	2,558	-0.04%
2023/12/06	0	0.00	7	158.71	157.00	-7	2,585	-0.27%
2023/12/05	0	0.00	1	159.00	160.00	-1	2,587	-0.04%
2023/12/01	5	162.50	0	0.00	161.00	5	2,568	0.19%
2023/11/30	4	166.00	1	163.50	161.50	3	2,570	0.12%
2023/11/29	2	169.25	4	167.63	170.00	-2	2,494	-0.08%
2023/11/28	1	159.50	1	159.50	159.50	0	2,373	0.00%
2023/11/24	0	0.00	2	162.50	162.50	-2	2,330	-0.09%
2023/11/23	3	165.33	3	163.33	163.50	0	2,295	0.00%
2023/11/22	8	161.38	2	163.00	162.50	6	2,258	0.27%
2023/11/21	0	0.00	0.2	152.25	152.50	-0.2	2,134	-0.01%
2023/11/20	1	151.50	2	148.75	148.00	-1	2,060	-0.05%
2023/11/17	1	144.00	0	0.00	143.50	1	1,900	0.05%
2023/11/16	1	141.00	3	140.00	140.00	-2	1,851	-0.11%
2023/11/15	3	138.50	1	138.00	137.50	2	1,809	0.11%
2023/11/10	1	138.50	0	0.00	139.00	1	1,696	0.06%
2023/11/09	5	138.90	4.1	139.99	139.00	0.9	1,655	0.05%
2023/10/27	0	0.00	1	127.00	126.50	-1	1,354	-0.07%
2023/10/26	1	128.00	0	0.00	128.00	1	1,379	0.07%
2023/10/25	1	133.50	0	0.00	133.00	1	1,396	0.07%
2023/10/24	0	0.00	1	131.50	132.50	-1	1,414	-0.07%
2023/10/23	1	132.00	0	0.00	130.00	1	1,510	0.07%
2023/10/20	0	0.00	5	134.10	134.50	-5	1,741	-0.29%
2023/10/19	2	132.00	0	0.00	132.50	2	1,770	0.11%
2023/10/18	3	131.50	0	0.00	133.00	3	1,775	0.17%
2023/10/16	0	0.00	2	128.00	128.00	-2	1,768	-0.11%
2023/10/13	0	0.00	1	128.00	129.00	-1	1,794	-0.06%
2023/10/12	1	127.00	0	0.00	127.50	1	1,816	0.06%
2023/09/15	0	0.00	1.1	130.50	132.00	-1.1	1,741	-0.06%
2023/09/11	0	0.00	0	128.00	129.00	0	1,668	0.00%
2023/09/08	0	0.00	1	128.00	127.00	-1	1,646	-0.06%
2023/09/04	1	125.50	4	125.50	125.00	-3	1,563	-0.19%
2023/08/30	1	124.50	1	124.00	123.50	0	1,484	0.00%
2023/08/29	0	0.00	1	124.50	124.00	-1	1,461	-0.07%
2023/08/28	0	0.00	0	126.00	125.50	0	1,423	0.00%
2023/08/25	1	121.00	1	120.50	120.00	0	1,335	0.00%
2023/08/24	1	120.00	0	0.00	120.00	1	1,296	0.08%
2023/08/17	0	0.00	2	111.50	113.00	-2	1,248	-0.16%
2023/08/08	2	115.50	0	0.00	115.50	2	1,228	0.16%
2023/07/31	0	0.00	0.1	116.50	115.50	-0.1	1,165	0.00%
2023/07/28	0	0.00	1	116.00	119.00	-1	1,134	-0.09%
2023/07/27	5	118.20	3	117.67	117.00	2	1,096	0.18%
2023/07/26	0	0.00	1	118.00	117.00	-1	1,062	-0.09%
2023/07/25	2	132.25	0	0.00	125.50	2	953	0.21%
2023/07/24	1	120.50	1	128.00	129.00	0	701	0.00%
2023/07/20	2	117.25	2	117.75	118.00	0	622	0.00%
2023/07/17	0	0.00	1	114.50	117.00	-1	508	-0.20%
2023/07/14	0.1	112.50	0	0.00	113.00	0.1	468	0.01%
2023/07/13	0	0.00	1	110.50	109.00	-1	452	-0.22%
2023/07/12	1	108.50	0	0.00	108.00	1	447	0.22%
2023/07/07	0	0.00	4	110.00	110.00	-4	465	-0.86%
2023/07/06	0	0.00	1	112.00	110.50	-1	464	-0.22%
2023/07/05	0	0.00	1	110.00	109.50	-1	459	-0.22%
2023/06/30	2	108.50	0	0.00	109.50	2	462	0.43%
2023/06/13	0	0.00	1	111.50	112.00	-1	468	-0.21%
2023/06/02	1	113.00	0	0.00	113.00	1	519	0.19%
2023/05/31	0	0.00	2	111.00	110.00	-2	513	-0.39%
2023/05/23	0	0.00	1	109.50	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%
2023/05/12	2	107.75	1	108.00	108.00	1	517	0.19%
2023/05/10	1	104.50	1	105.50	105.50	0	507	0.00%
2023/05/05	5	103.00	0	0.00	103.50	5	540	0.93%
2023/04/26	0	102.00	0	0.00	102.00	0	651	0.01%
2023/04/21	1	106.50	0	0.00	105.50	1	641	0.16%
2023/04/06	1	106.50	1	107.00	109.50	0	613	0.00%
2023/03/31	0	0.00	1	108.50	108.00	-1	608	-0.16%
2023/03/30	1	107.00	0	0.00	107.00	1	607	0.16%
2023/03/28	4	106.00	0	0.00	106.00	4	614	0.65%
2023/03/16	0	0.00	2	105.00	105.00	-2	609	-0.33%
2023/03/07	0	0.00	1	111.00	111.00	-1	594	-0.17%
2023/02/24	0	0.00	6	110.50	111.00	-6	595	-1.01%
2023/02/22	2	108.25	1	109.50	109.50	1	592	0.17%
2023/02/20	0	0.00	1	112.00	111.50	-1	588	-0.17%
2023/02/17	0	0.00	1	109.50	108.50	-1	586	-0.17%
2023/02/15	0	0.00	6	108.00	108.00	-6	586	-1.02%
2023/02/13	0	0.00	1	108.00	108.00	-1	585	-0.17%
2023/02/09	1	110.00	0	0.00	110.00	1	578	0.17%
2023/02/08	1	111.50	0	0.00	111.50	1	576	0.17%
2023/02/07	2	109.50	0	0.00	110.50	2	564	0.35%
2023/02/02	1	111.50	0	0.00	111.50	1	529	0.19%
2023/02/01	0	0.00	5	107.50	109.50	-5	464	-1.08%
2023/01/30	5	99.92	0	0.00	100.50	5	418	1.19%
2023/01/13	0	0.00	1	98.30	98.50	-1	416	-0.24%
2022/12/01	2	96.30	2	97.70	97.70	0	370	0.00%
2022/11/10	0	0.00	1	87.70	87.70	-1	354	-0.28%
2022/11/08	0	0.00	1	84.50	84.50	-1	358	-0.28%
2022/10/18	0	0.00	2	81.50	81.30	-2	414	-0.48%
2022/10/17	0	0.00	2	80.00	81.00	-2	419	-0.48%
2022/09/16	4	92.15	0	0.00	91.60	4	548	0.73%
2022/08/25	0	0.00	1	93.30	92.10	-1	562	-0.18%
2022/08/19	3	96.40	2	96.00	96.00	1	570	0.18%
2022/08/16	0	0.00	1	93.90	93.30	-1	555	-0.18%
2022/08/15	1	93.70	1.3	93.98	94.00	-0.3	551	-0.05%
2022/08/10	0	0.00	1	89.20	88.80	-1	529	-0.19%
2022/08/01	0	0.00	0.5	92.70	92.70	-0.5	523	-0.09%
2022/07/25	2	92.80	2	92.40	92.40	0	520	0.00%
2022/07/07	3	91.00	3	91.00	91.30	0	496	0.00%
2022/07/06	2	92.80	2	89.00	89.00	0	492	0.00%
2022/07/04	2	92.20	2	92.10	92.10	0	498	0.00%
2022/07/01	1	96.00	1	93.50	91.30	0	503	0.00%
2022/06/29	2	99.80	2	98.70	98.70	0	525	0.00%
2022/06/24	2	97.60	2	98.10	96.70	0	502	0.00%
2022/06/23	2	96.50	0	0.00	96.30	2	500	0.40%
2022/06/16	1	113.50	1	107.50	107.50	0	484	0.00%
2022/06/01	0	0.00	1	121.00	121.00	-1	513	-0.19%
2022/05/26	6	110.50	0	0.00	110.00	6	520	1.15%
2022/05/25	1	110.00	0	0.00	110.00	1	531	0.19%
2022/05/20	0	0.00	1	113.00	112.50	-1	542	-0.18%
2022/05/03	1	116.50	0	0.00	114.50	1	565	0.18%
2022/04/20	0.1	129.00	0	0.00	129.00	0.1	574	0.02%
2022/04/15	4	130.25	0	0.00	129.00	4	588	0.68%
2022/04/12	1	132.00	0	0.00	134.00	1	595	0.17%
2022/04/11	1	132.00	0	0.00	133.00	1	600	0.17%
2022/04/08	1	133.50	0	0.00	134.00	1	610	0.16%
2022/03/28	1	139.50	0	0.00	139.50	1	588	0.17%
2022/03/07	1	136.00	1	138.50	138.00	0	633	0.00%
2022/02/22	0.1	138.00	0	0.00	137.50	0.1	670	0.01%
2022/02/18	0	0.00	2	139.00	140.00	-2	692	-0.29%
2022/01/20	2	143.00	0	0.00	143.00	2	973	0.21%
2022/01/18	1	143.50	3	144.50	143.50	-2	1,003	-0.20%
2022/01/12	1	143.00	0	0.00	142.00	1	1,029	0.10%
2022/01/03	2	154.00	1	153.00	153.00	1	1,028	0.10%
2021/12/30	1	153.00	1	152.00	152.00	0	1,020	0.00%
2021/12/13	1	149.00	0.2	149.00	148.00	0.9	1,097	0.08%
2021/12/03	0	0.00	0.1	156.00	155.00	-0.1	1,110	0.00%
2021/11/24	0.5	155.50	0	0.00	155.50	0.5	1,269	0.04%
2021/11/19	0	0.00	0.1	157.50	156.50	-0.1	1,315	0.00%
2021/11/18	0	0.00	0	154.00	153.50	0	1,313	0.00%
2021/11/15	0.1	152.77	0	0.00	153.50	0.1	1,419	0.01%
2021/11/09	1.1	150.50	2	148.00	150.50	-1	1,504	-0.06%
2021/11/04	0	0.00	0.1	162.00	161.50	-0.1	1,679	0.00%
2021/11/02	0.1	155.00	0	0.00	154.50	0.1	1,782	0.00%
2021/11/01	0	0.00	2	161.50	161.50	-2	1,803	-0.11%
2021/10/29	0	0.00	5	160.50	157.50	-5	1,909	-0.26%
2021/10/28	5	158.00	0	0.00	158.00	5	1,919	0.26%
2021/10/04	1	145.00	0	0.00	144.00	1	3,842	0.03%
2021/10/01	0	0.00	3	151.50	150.00	-3	3,909	-0.08%
2021/09/15	1	157.00	1	153.50	152.50	0	4,518	0.00%
2021/09/14	1	157.00	0	0.00	156.50	1	4,533	0.02%
2021/09/10	1	158.00	1	157.50	158.00	0	4,568	0.00%
2021/09/09	1	157.50	1	158.00	158.00	0	4,600	0.00%
2021/09/07	1	157.00	0	0.00	156.50	1	4,637	0.02%
2021/09/06	1.1	160.00	0	0.00	159.50	1.1	4,643	0.02%
2021/09/03	0.1	165.00	0	0.00	164.00	0.1	4,717	0.00%
2021/09/01	0	0.00	0.1	164.50	165.50	-0.1	4,761	0.00%
2021/08/31	1	159.50	0	0.00	161.50	1	4,756	0.02%
2021/08/30	1	163.60	0.2	166.00	162.50	0.8	4,839	0.02%
2021/08/23	2	157.25	2	157.50	157.00	0	4,773	0.00%
2021/08/19	1	158.00	0	0.00	153.00	1	4,725	0.02%
2021/08/18	0	0.00	1	158.50	162.00	-1	4,698	-0.02%
2021/08/17	1	158.00	0	0.00	157.50	1	4,704	0.02%
2021/08/13	0	0.00	1	165.50	160.50	-1	4,662	-0.02%
2021/08/12	0.2	166.00	0	0.00	163.50	0.2	4,634	0.00%
2021/08/11	4.1	166.83	1	169.50	166.00	3.1	4,601	0.07%
2021/08/09	2.1	182.98	6	180.50	181.00	-4	4,497	-0.09%
2021/08/06	0.1	188.50	30	188.58	187.50	-29.9	4,465	-0.67%
2021/08/05	6	188.50	0	0.00	192.50	6	4,457	0.13%
2021/08/04	25.1	191.40	10	191.00	190.00	15.1	4,490	0.34%
2021/08/03	0	196.50	8	197.25	196.50	-8	4,435	-0.18%
2021/08/02	8	193.75	0	0.00	197.00	8	4,441	0.18%
2021/07/30	9.1	196.55	1	198.50	194.50	8.1	4,416	0.18%
2021/07/29	10	198.50	2	199.00	202.50	8	4,376	0.18%
2021/07/28	1.2	208.74	1	191.00	197.50	0.2	4,335	0.00%
2021/07/27	2	214.75	6	213.83	209.00	-4	4,246	-0.09%
2021/07/26	2	211.75	9.1	212.05	215.50	-7.1	4,134	-0.17%
2021/07/23	2	202.50	3	200.50	199.50	-1	3,922	-0.03%
2021/07/22	5	202.10	10	204.95	205.50	-5	3,932	-0.13%
2021/07/21	6	198.33	3	196.50	193.50	3	3,849	0.08%
2021/07/20	2	194.00	3	194.83	194.00	-1	3,806	-0.03%
2021/07/15	8	194.81	2	194.50	196.50	6	3,807	0.16%
2021/07/14	4	209.13	10	216.05	208.50	-6	3,696	-0.16%
2021/07/13	14	217.50	17	214.29	212.50	-3	3,530	-0.08%
2021/07/12	1	205.00	0	0.00	205.00	1	3,272	0.03%
2021/07/09	1	200.00	1	202.50	200.50	0	3,256	0.00%
2021/07/08	0	0.00	28	206.48	202.00	-28	3,291	-0.85%
2021/07/07	3	201.67	1	204.00	200.50	2	3,279	0.06%
2021/07/06	1	208.00	2	207.50	207.00	-1	3,331	-0.03%
2021/07/05	3.1	207.67	2.1	209.45	209.50	1	3,431	0.03%
2021/07/02	8	199.44	1	198.50	200.50	7	3,435	0.20%
2021/07/01	3	197.50	8	199.13	201.50	-5	3,445	-0.15%
2021/06/30	8	195.50	0	0.00	196.50	8	3,485	0.23%
2021/06/29	15	192.97	0	0.00	194.00	15	3,554	0.42%
2021/06/28	1	196.50	0	0.00	195.00	1	3,885	0.03%
2021/06/25	0	0.00	0.2	194.00	192.50	-0.2	3,921	-0.01%
2021/06/24	0	0.00	1	193.50	192.50	-1	4,110	-0.02%
2021/06/21	1	194.00	0	0.00	191.50	1	4,143	0.02%
2021/06/18	0	0.00	1	195.00	195.00	-1	4,129	-0.02%
2021/06/17	0	0.00	1	195.00	197.50	-1	4,103	-0.02%
2021/06/16	0	0.00	1	192.50	192.00	-1	4,070	-0.02%
2021/06/11	0	0.00	2	198.00	194.00	-2	4,060	-0.05%
2021/06/09	0	0.00	1	193.00	193.00	-1	3,989	-0.03%
2021/06/08	0	0.00	1	191.00	191.00	-1	3,949	-0.03%
2021/06/07	1.2	196.33	0	0.00	190.50	1.2	3,946	0.03%
2021/06/04	0	0.00	1	188.50	188.50	-1	3,849	-0.03%
2021/06/03	1	187.00	1	187.00	187.00	0	3,849	0.00%
2021/06/02	0	0.00	1	188.50	184.50	-1	3,848	-0.03%
2021/06/01	1	188.00	1	187.00	187.00	0	3,837	0.00%
2021/05/31	1	185.00	0	0.00	184.00	1	3,829	0.03%
2021/05/27	1	179.00	0	0.00	182.00	1	3,834	0.03%
2021/05/19	1	169.00	0	0.00	170.50	1	3,846	0.03%
2021/05/12	1	179.50	8	165.44	171.00	-7	3,866	-0.18%
2021/05/11	11	178.86	40	176.90	175.00	-29	3,794	-0.76%
2021/05/10	20	188.00	6	184.50	184.50	14	3,752	0.37%
2021/05/07	16	186.06	1	189.00	190.00	15	3,760	0.40%
2021/05/04	1	186.50	0	0.00	185.50	1	3,883	0.03%
2021/04/29	1	199.00	4	197.00	196.50	-3	3,820	-0.08%
2021/04/28	9	203.39	4	203.13	203.50	5	3,785	0.13%
2021/04/27	1	198.00	5	199.10	200.50	-4	3,749	-0.11%
2021/04/26	2	195.50	2	196.50	197.50	0	3,724	0.00%
2021/04/23	0	0.00	2	193.50	196.00	-2	3,751	-0.05%
2021/04/22	3	191.50	1	196.50	189.00	2	4,020	0.05%
2021/04/21	2	196.75	1.1	196.64	196.50	0.9	4,101	0.02%
2021/04/20	0	0.00	1	198.00	197.50	-1	4,091	-0.02%
2021/04/15	1	188.50	1	192.00	193.00	0	4,100	0.00%
2021/04/14	4	188.00	3	188.50	189.50	1	4,104	0.02%
2021/04/13	4	191.00	1	196.00	190.50	3	4,085	0.07%
2021/04/12	4	197.38	5	205.70	197.00	-1	4,058	-0.02%
2021/04/09	4	209.38	3	205.67	203.00	1	3,959	0.03%
2021/04/08	7	206.79	9	207.78	206.50	-2	3,835	-0.05%
2021/04/07	4	201.63	2	203.00	203.00	2	3,670	0.05%
2021/04/06	3	206.33	39	203.99	198.00	-36	3,618	-0.99%
2021/04/01	1	200.50	0	0.00	203.00	1	3,501	0.03%
2021/03/31	5	201.70	13.1	202.78	204.50	-8.1	3,413	-0.24%
2021/03/30	2	195.00	9	196.44	194.50	-7	3,070	-0.23%
2021/03/29	3	194.17	2.1	194.93	193.00	0.9	3,008	0.03%
2021/03/26	12	182.00	7.1	185.54	189.50	4.9	2,844	0.17%
2021/03/25	0	181.50	5	181.30	181.50	-5	2,814	-0.18%
2021/03/24	2	178.01	2	178.00	178.00	0	2,834	0.00%
2021/03/23	0	181.00	0	0.00	179.00	0	2,869	0.00%
2021/03/22	0	180.50	0	0.00	180.00	0	2,893	0.00%
2021/03/19	0	0.00	1	179.50	179.00	-1	2,933	-0.03%
2021/03/18	0	182.50	1	182.00	182.00	-1	2,944	-0.03%
2021/03/17	2	183.50	1	182.50	182.50	1	2,997	0.03%
2021/03/16	1	184.00	1	183.50	184.50	0	3,079	0.00%
2021/03/12	0	180.50	0	0.00	179.00	0	3,175	0.00%
2021/03/09	5	174.00	3	175.33	173.50	2	3,637	0.05%
2021/03/08	1	180.00	5	180.00	178.50	-4	3,731	-0.11%
2021/03/04	5	179.50	0	0.00	178.00	5	3,858	0.13%
2021/03/03	1	178.50	3	178.50	180.00	-2	3,917	-0.05%
2021/03/02	1	184.50	1	180.50	180.50	0	4,035	0.00%
2021/02/26	1	181.50	17	181.35	183.00	-16	4,054	-0.39%
2021/02/25	5	182.00	0	0.00	181.50	5	4,078	0.12%
2021/02/24	10	183.50	0	0.00	181.50	10	4,120	0.24%
2021/02/23	2	184.01	0	0.00	184.00	2	4,156	0.05%
2021/02/22	0	0.00	1	183.50	186.00	-1	4,219	-0.02%
2021/02/19	3	181.51	0	0.00	183.00	3	4,377	0.07%
2021/02/18	1	182.53	0	0.00	183.50	1	4,412	0.02%
2021/02/17	2	181.01	2	184.50	181.00	0	4,540	0.00%
2021/02/05	3	185.00	2.2	183.77	183.00	0.8	4,559	0.02%
2021/02/03	0	189.00	0	0.00	192.50	0	4,673	0.00%
2021/02/02	1	187.50	0	0.00	187.50	1	4,894	0.02%
2021/02/01	0	186.00	0	0.00	185.00	0	5,281	0.00%
2021/01/29	4	188.25	0	0.00	186.50	4	5,550	0.07%
2021/01/27	3	195.33	2	195.50	195.50	1	5,554	0.02%
2021/01/26	105	193.44	101	190.78	191.50	4	5,478	0.07%	大買/大賣/
2021/01/22	1	190.97	2	190.25	191.50	-1	5,414	-0.02%
2021/01/21	4	186.88	0	0.00	186.50	4	5,382	0.07%
2021/01/20	6	188.67	3	191.83	188.50	3	5,348	0.06%
2021/01/19	22	195.66	1	199.00	195.50	21	5,296	0.40%
2021/01/18	1	195.50	2	195.25	196.50	-1	5,247	-0.02%
2021/01/15	20.1	201.44	10.1	200.21	193.50	10	5,192	0.19%
2021/01/14	7	195.57	7.1	195.17	200.50	-0.1	4,878	0.00%
2021/01/13	0.1	192.46	0	0.00	192.50	0.1	4,755	0.00%
2021/01/12	0	194.00	1	189.50	188.50	-1	4,737	-0.02%
2021/01/11	3	192.84	7	189.50	193.50	-4	4,711	-0.08%
2021/01/08	2	188.50	10	189.30	188.00	-8	4,687	-0.17%
2021/01/07	0	0.00	8	189.63	189.00	-8	4,682	-0.17%
2021/01/06	14	192.36	14	194.54	189.00	0	4,662	0.00%
2021/01/05	2	196.01	1	195.50	195.50	1	4,630	0.02%
2021/01/04	5	194.50	0	0.00	196.50	5	4,603	0.11%
2020/12/31	1.1	190.96	1	192.00	192.00	0.1	4,568	0.00%
2020/12/30	0	189.50	0	0.00	188.00	0	4,524	0.00%
2020/12/29	5	189.00	6	190.25	187.00	-1	4,544	-0.02%
2020/12/28	22	189.05	0	0.00	188.50	22	4,589	0.48%
2020/12/25	2	190.00	0	0.00	189.50	2	4,597	0.04%
2020/12/24	1	189.50	1	188.00	188.00	0	4,609	0.00%
2020/12/23	11	186.64	12	187.71	190.00	-1	4,613	-0.02%
2020/12/22	2	187.25	2	187.00	185.50	0	4,670	0.00%
2020/12/21	7	183.57	26	184.96	185.50	-19	4,670	-0.41%
2020/12/18	1	189.02	10	189.00	188.50	-9	4,658	-0.19%
2020/12/17	5	190.50	0	0.00	191.00	5	4,672	0.11%
2020/12/16	26	192.88	0	0.00	192.00	26	4,675	0.56%
2020/12/15	1	192.50	1	194.50	191.50	0	4,676	0.00%
2020/12/14	0	0.00	25	199.16	198.00	-25	4,654	-0.54%
2020/12/11	36	197.33	35	197.00	197.50	1	4,687	0.02%
2020/12/10	11	201.45	12	204.08	200.50	-1	4,673	-0.02%
2020/12/09	9	202.06	1	202.50	206.00	8	4,644	0.17%
2020/12/08	5	201.00	0	0.00	199.00	5	4,599	0.11%
2020/12/07	0	198.00	12.5	202.30	197.50	-12.5	4,645	-0.27%
2020/12/04	15	200.93	15	201.53	200.00	0	4,630	0.00%
2020/12/03	18	210.78	15.1	206.06	202.50	2.9	4,654	0.06%
2020/12/02	3	201.50	4	200.13	206.00	-1	4,502	-0.02%
2020/12/01	11	197.59	6	197.33	197.00	5	4,396	0.11%
2020/11/30	6	201.67	6	198.50	197.50	0	4,370	0.00%
2020/11/27	2	198.27	4	199.13	203.00	-2	4,311	-0.05%
2020/11/26	4	200.87	0	0.00	197.50	4	4,256	0.09%
2020/11/25	0	0.00	2	196.00	196.00	-2	4,144	-0.05%
2020/11/24	2	196.01	1	199.50	196.00	1	4,132	0.02%
2020/11/23	0	200.00	0	0.00	199.50	0	4,147	0.00%
2020/11/20	1	194.50	5	195.40	197.00	-4	4,203	-0.10%
2020/11/19	5	197.50	3	197.33	194.00	2	4,203	0.05%
2020/11/18	13	202.58	3	204.00	198.50	10	4,179	0.24%
2020/11/17	0	199.00	8	198.88	199.50	-8	4,057	-0.20%
2020/11/16	4	201.75	2	203.00	202.50	2	4,147	0.05%
2020/11/13	4.1	193.37	4	196.00	197.00	0.1	4,055	0.00%
2020/11/12	2	198.76	3.2	200.03	198.50	-1.2	4,031	-0.03%
2020/11/11	2	200.00	93	198.12	199.50	-91	3,999	-2.27%
2020/11/10	56	196.21	6	202.17	196.50	50	3,938	1.27%
2020/11/09	4.6	200.23	126	201.20	207.00	-121.4	3,756	-3.23%	大賣/鉅額交易
2020/11/06	2.1	189.94	114.2	187.99	190.00	-112.1	3,415	-3.28%	大賣/鉅額交易
2020/11/04	5	175.50	0	0.00	182.00	5	3,318	0.15%
2020/11/02	5	167.50	15	169.17	168.50	-10	3,431	-0.29%
2020/10/30	10	172.25	0	0.00	170.00	10	3,534	0.28%
2020/10/29	7	169.64	0	0.00	174.50	7	3,618	0.19%
2020/10/28	0	172.50	21	171.88	171.50	-21	3,667	-0.57%
2020/10/27	6	171.75	0	0.00	172.50	6	3,743	0.16%
2020/10/26	6	174.83	5	176.00	174.00	1	3,833	0.03%
2020/10/21	1	178.00	0	0.00	177.50	1	4,250	0.02%
2020/10/19	0	0.00	2	178.50	176.00	-2	4,474	-0.04%
2020/10/16	2	176.25	0	0.00	175.50	2	4,547	0.04%
2020/10/15	1	180.00	1	179.00	179.00	0	4,687	0.00%
2020/10/14	1	182.00	0	0.00	181.00	1	4,771	0.02%
2020/10/13	10	180.70	0	0.00	183.50	10	4,859	0.21%
2020/10/12	7	181.50	2	181.00	183.00	5	4,940	0.10%
2020/10/08	8	181.50	0	0.00	181.00	8	5,042	0.16%
2020/10/07	0	183.00	0	0.00	183.00	0	5,215	0.00%
2020/10/06	0	184.00	0	0.00	184.00	0	5,460	0.00%
2020/10/05	0	0.00	2	183.00	182.50	-2	5,846	-0.03%
2020/09/30	0	179.00	11	176.09	178.00	-11	6,292	-0.17%
2020/09/28	5	172.00	0	0.00	173.00	5	7,163	0.07%
2020/09/25	8	166.56	35	168.19	168.50	-27	7,507	-0.36%
2020/09/24	12	171.79	15	172.50	171.50	-3	7,579	-0.04%
2020/09/23	7	175.50	9	177.00	176.00	-2	7,699	-0.03%
2020/09/22	18	177.67	2	176.50	175.50	16	7,759	0.21%
2020/09/21	4	182.25	21	182.10	181.00	-17	7,953	-0.21%
2020/09/18	0	0.00	9	181.50	181.00	-9	7,951	-0.11%
2020/09/17	3	181.00	1	181.00	181.00	2	7,955	0.03%
2020/09/16	0	0.00	4	182.75	181.50	-4	7,981	-0.05%
2020/09/15	10	181.40	11	181.95	182.00	-1	8,017	-0.01%
2020/09/14	3	182.01	0	0.00	183.50	3	8,004	0.04%
2020/09/11	2	176.25	5	178.50	178.50	-3	7,961	-0.04%
2020/09/10	20	179.37	4	179.63	176.00	16	7,941	0.20%
2020/09/09	7.1	174.43	6	175.42	179.00	1.1	7,880	0.01%
2020/09/08	15	175.17	0	0.00	175.00	15	7,905	0.19%
2020/09/07	6	181.83	5	179.40	177.50	1	7,867	0.01%
2020/09/04	1	172.00	0	0.00	172.50	1	7,730	0.01%
2020/09/03	0	0.00	1	175.50	175.00	-1	7,755	-0.01%
2020/09/02	0	176.50	1	175.00	176.00	-1	7,863	-0.01%
2020/08/31	0.2	174.50	0	0.00	172.50	0.2	7,949	0.00%
2020/08/28	0	176.50	1	172.00	175.50	-1	7,972	-0.01%
2020/08/27	1	173.00	1	177.00	173.50	0	8,040	0.00%
2020/08/26	8	178.50	1	178.50	178.00	7	8,069	0.09%
2020/08/25	1	174.52	0	0.00	175.50	1	8,035	0.01%
2020/08/24	101.3	171.91	0	0.00	171.00	101.3	8,030	1.26%	大買/鉅額交易
2020/08/21	1	170.50	2	168.75	170.50	-1	8,172	-0.01%
2020/08/20	6	164.42	7	169.43	164.50	-1	8,358	-0.01%
2020/08/19	2	180.00	5	178.50	177.50	-3	8,239	-0.04%
2020/08/18	3	183.33	1	184.00	182.00	2	8,213	0.02%
2020/08/17	1	190.49	1	190.50	187.50	0	8,219	0.00%
2020/08/14	6	188.33	1	189.00	190.00	5	8,224	0.06%
2020/08/13	2	185.75	0	0.00	185.00	2	8,176	0.02%
2020/08/12	3	187.50	0	0.00	191.00	3	8,153	0.04%
2020/08/11	3	189.34	10	190.00	189.00	-7	8,144	-0.09%
2020/08/10	3	195.35	100	197.57	194.50	-97	8,084	-1.20%
2020/08/07	5	207.18	5	208.60	204.50	0	8,041	0.00%
2020/08/06	7	211.29	5.1	210.18	209.00	1.9	8,049	0.02%
2020/08/05	0	207.50	4	208.25	207.50	-4	8,057	-0.05%
2020/08/04	5	202.12	18	200.47	207.50	-13	8,098	-0.16%
2020/08/03	24	198.23	5	197.50	196.00	19	8,098	0.23%
2020/07/31	24	195.96	30	195.12	200.00	-6	8,085	-0.07%
2020/07/30	175	194.77	15	195.33	193.50	160	8,078	1.98%	大買/鉅額交易
2020/07/29	81	191.33	16	192.88	191.00	65	8,060	0.81%
2020/07/28	10	205.05	8	211.56	198.00	2	7,969	0.03%
2020/07/27	10	205.95	12	207.08	208.00	-2	7,873	-0.03%
2020/07/24	33	206.12	31	204.21	201.00	2	7,888	0.03%
2020/07/23	9	210.17	11	207.55	207.50	-2	7,860	-0.03%
2020/07/22	12	211.96	5	214.00	214.00	7	7,962	0.09%
2020/07/21	7	211.08	9	210.00	212.00	-2	7,963	-0.02%
2020/07/20	7	201.43	1	201.50	202.00	6	7,859	0.08%
2020/07/17	3	208.50	6	208.42	207.50	-3	7,866	-0.04%
2020/07/16	9	216.67	6	213.25	210.50	3	7,890	0.04%
2020/07/15	0	0.00	3	216.50	218.00	-3	7,843	-0.04%
2020/07/14	3	219.17	1	220.50	216.50	2	7,891	0.03%
2020/07/13	41	239.57	4	231.88	226.50	37	7,831	0.47%
2020/07/10	32	227.47	117	228.33	228.00	-85	7,919	-1.07%	大賣/
2020/07/09	22	232.05	37.1	229.46	223.00	-15.1	7,626	-0.20%
2020/07/08	17	212.15	15	217.77	223.00	2	7,200	0.03%
2020/07/07	133	203.81	132	201.87	203.00	1	6,943	0.01%	大買/大賣/
2020/07/06	107	193.10	25	189.32	193.50	82	6,487	1.26%	大買/
2020/07/03	4	176.88	42	176.56	176.00	-38	6,292	-0.60%
2020/07/02	46	176.12	13	175.35	177.00	33	6,363	0.52%
2020/07/01	6	169.33	11	171.41	171.00	-5	6,471	-0.08%
2020/06/30	7.1	171.05	5	171.40	169.50	2.1	6,555	0.03%
2020/06/29	0	0.00	33	162.95	163.00	-33	6,455	-0.51%
2020/06/24	0	0.00	5	162.00	162.00	-5	6,563	-0.08%
2020/06/23	7	165.21	5	164.00	163.50	2	6,741	0.03%
2020/06/22	0	0.00	5	164.40	165.50	-5	6,907	-0.07%
2020/06/19	2	160.75	0	0.00	160.50	2	7,070	0.03%
2020/06/18	1	161.00	2	161.75	162.50	-1	7,224	-0.01%
2020/06/17	5	160.50	9	161.06	161.00	-4	7,337	-0.05%
2020/06/16	3	162.00	1	162.00	162.50	2	7,602	0.03%
2020/06/15	16	159.88	21	159.17	159.00	-5	7,849	-0.06%
2020/06/12	6	161.75	0	0.00	163.00	6	8,021	0.07%
2020/06/11	4	165.63	2	166.50	164.50	2	8,269	0.02%
2020/06/10	3	167.83	0	0.00	168.00	3	8,405	0.04%
2020/06/09	28	170.64	19	168.61	167.00	9	8,689	0.10%
2020/06/08	4	170.00	7	171.36	170.00	-3	8,816	-0.03%
2020/06/05	3	170.00	7	171.14	170.00	-4	8,975	-0.04%
2020/06/04	5	168.30	2	169.50	168.50	3	9,089	0.03%
2020/06/03	6	170.17	4	172.38	170.00	2	9,222	0.02%
2020/06/02	10	169.45	28	169.95	170.50	-18	9,236	-0.19%
2020/06/01	2	167.50	3	167.50	167.00	-1	9,286	-0.01%
2020/05/29	4	164.00	3	164.33	163.50	1	9,401	0.01%
2020/05/28	31	169.60	7	167.21	165.00	24	9,706	0.25%
2020/05/27	27	170.54	28	168.41	172.00	-1	9,732	-0.01%
2020/05/25	3	160.67	3	161.83	163.00	0	9,910	0.00%
2020/05/22	4	166.38	4	163.00	162.50	0	9,976	0.00%
2020/05/21	4	164.88	1	167.00	167.00	3	10,027	0.03%
2020/05/20	6	162.08	3	162.33	161.50	3	10,196	0.03%
2020/05/19	12	163.67	0	0.00	163.50	12	10,423	0.12%
2020/05/18	4	162.38	1	162.50	161.00	3	10,524	0.03%
2020/05/15	3	159.17	5	162.00	162.00	-2	10,640	-0.02%
2020/05/14	9	163.28	8	160.81	160.00	1	10,697	0.01%
2020/05/13	9	164.11	11	165.50	166.00	-2	10,812	-0.02%
2020/05/12	17	164.21	19	165.37	162.50	-2	10,887	-0.02%
2020/05/11	20	167.73	7	167.79	167.00	13	11,005	0.12%
2020/05/08	3	175.33	5	176.50	173.00	-2	11,154	-0.02%
2020/05/07	1	174.50	2	177.25	178.00	-1	11,331	-0.01%
2020/05/06	23	175.83	1	174.50	174.00	22	11,760	0.19%
2020/05/05	5	175.20	18	175.11	177.00	-13	12,033	-0.11%
2020/05/04	22	171.34	3	172.00	171.00	19	12,053	0.16%
2020/04/30	21	176.52	0	0.00	176.50	21	12,076	0.17%
2020/04/29	0	0.00	3	177.50	176.50	-3	12,135	-0.02%
2020/04/28	5	178.20	13	179.08	176.50	-8	12,103	-0.07%
2020/04/27	19	176.47	7	176.50	176.50	12	12,143	0.10%
2020/04/24	2	172.00	3	171.67	170.50	-1	12,006	-0.01%
2020/04/23	0	0.00	1	168.50	168.00	-1	11,982	-0.01%
2020/04/22	3	167.83	3	167.33	168.50	0	12,040	0.00%
2020/04/21	5	165.80	1	165.50	167.00	4	12,209	0.03%
2020/04/20	0	0.00	3	172.00	172.00	-3	12,178	-0.02%
2020/04/17	0	0.00	7	176.14	171.00	-7	12,366	-0.06%
2020/04/16	1	169.00	6	172.83	173.00	-5	12,427	-0.04%
2020/04/15	18	173.11	12	173.79	171.50	6	12,649	0.05%
2020/04/14	0	0.00	14	166.25	167.50	-14	12,389	-0.11%
2020/04/13	16	166.09	7	167.36	162.50	9	12,499	0.07%
2020/04/10	4	162.63	6	164.67	164.50	-2	12,689	-0.02%
2020/04/09	6	166.67	5	167.90	161.50	1	12,681	0.01%
2020/04/08	18	168.86	3	168.33	165.50	15	12,615	0.12%
2020/04/07	8	164.50	8	167.13	163.50	0	12,484	0.00%
2020/04/06	4	148.25	13	150.15	156.50	-9	12,354	-0.07%
2020/04/01	5	142.70	7	143.43	142.50	-2	12,210	-0.02%
2020/03/31	2	140.25	3	144.00	140.50	-1	12,093	-0.01%
2020/03/30	3	132.50	8	134.56	139.00	-5	12,111	-0.04%
2020/03/27	10	141.90	2	141.50	137.50	8	11,996	0.07%
2020/03/26	4	139.00	2	142.25	143.50	2	11,858	0.02%
2020/03/25	6	139.08	6	140.50	142.00	0	11,724	0.00%
2020/03/24	7	127.29	35	125.86	129.50	-28	11,536	-0.24%
2020/03/23	0	0.00	10	117.75	118.00	-10	11,437	-0.09%
2020/03/20	51	125.07	16	127.13	124.00	35	11,386	0.31%
2020/03/19	4	120.88	31	129.40	118.50	-27	11,162	-0.24%
2020/03/18	25	143.54	4	143.38	131.50	21	11,027	0.19%
2020/03/17	23	147.07	7	147.21	144.50	16	11,023	0.15%
2020/03/16	9	155.61	6	151.50	145.00	3	10,948	0.03%
2020/03/13	0	0.00	3	145.00	159.50	-3	11,028	-0.03%
2020/03/12	4	167.25	5.1	166.69	156.00	-1.1	11,073	-0.01%
2020/03/11	10	181.05	2	181.25	173.00	8	10,977	0.07%
2020/03/10	0	0.00	2	179.50	188.50	-2	10,884	-0.02%
2020/03/09	6	180.92	0	0.00	179.00	6	10,720	0.06%
2020/03/06	1	198.00	4	199.00	198.00	-3	10,598	-0.03%
2020/03/04	5	195.60	2	197.25	196.00	3	10,485	0.03%
2020/03/03	8	203.56	7	204.50	200.50	1	10,335	0.01%
2020/03/02	2	193.00	3	193.33	197.00	-1	10,192	-0.01%
2020/02/27	3	189.00	1	191.00	186.50	2	10,125	0.02%
2020/02/26	5	194.20	5	197.70	191.00	0	10,115	0.00%
2020/02/25	1.1	190.36	3	191.67	194.50	-1.9	9,915	-0.02%
2020/02/24	3	185.00	0	0.00	192.00	3	9,880	0.03%
2020/02/21	4	189.75	0	0.00	190.50	4	9,949	0.04%
2020/02/20	5	196.50	1	197.50	198.00	4	9,838	0.04%
2020/02/19	1	189.50	0	0.00	192.00	1	9,718	0.01%
2020/02/18	0	0.00	0.1	187.50	187.50	-0.1	10,056	0.00%
2020/02/14	1	189.00	8	192.75	193.50	-7	9,866	-0.07%
2020/02/13	7	190.43	83	186.91	187.50	-76	9,732	-0.78%
2020/02/12	8	190.50	7	188.00	190.00	1	9,612	0.01%
2020/02/11	0	0.00	3	181.00	187.50	-3	9,444	-0.03%
2020/02/10	12	180.17	17	177.21	175.00	-5	9,300	-0.05%
2020/02/07	5	176.20	13	178.46	176.50	-8	9,054	-0.09%
2020/02/06	2	161.00	5	170.40	170.50	-3	8,653	-0.03%
2020/02/05	0	0.00	2	158.50	159.00	-2	8,389	-0.02%
2020/02/04	3	157.83	1	159.00	157.00	2	8,343	0.02%
2020/02/03	4	155.25	4	156.88	158.00	0	8,266	0.00%
2020/01/31	4.1	159.17	5	160.80	161.50	-0.9	8,165	-0.01%
2020/01/30	5	159.40	4	157.75	156.50	1	8,085	0.01%
2020/01/20	0	0.00	1	168.00	168.50	-1	7,950	-0.01%
2020/01/17	0	0.00	3	165.33	166.00	-3	7,948	-0.04%
2020/01/16	5	165.70	2	165.75	163.50	3	7,928	0.04%
2020/01/15	14	170.57	14	170.07	166.50	0	7,850	0.00%
2020/01/14	0	0.00	2	165.00	165.00	-2	7,621	-0.03%
2020/01/13	16	163.81	2.2	163.55	163.50	13.8	7,628	0.18%
2020/01/10	2	162.50	2	163.00	163.00	0	7,661	0.00%
2020/01/09	1	154.00	0	0.00	162.00	1	7,450	0.01%
2020/01/08	0	0.00	1	151.50	150.00	-1	7,173	-0.01%
2020/01/07	4	152.63	7	153.93	154.50	-3	7,157	-0.04%
2020/01/06	2.1	150.14	15	152.63	153.00	-12.9	6,931	-0.19%
2020/01/03	10	149.45	0	0.00	148.00	10	6,669	0.15%
2020/01/02	1	151.00	0	0.00	151.50	1	6,625	0.02%
2019/12/30	7	150.79	3	151.33	150.00	4	6,641	0.06%
2019/12/27	1	150.00	5	152.00	151.50	-4	6,568	-0.06%
2019/12/26	0	0.00	1	148.50	148.00	-1	6,466	-0.02%
2019/12/25	0	0.00	2	149.00	150.50	-2	6,419	-0.03%
2019/12/23	3	144.83	8	144.75	145.00	-5	6,306	-0.08%
2019/12/20	8	142.75	0	0.00	141.50	8	6,265	0.13%
2019/12/18	2	146.50	0	0.00	146.50	2	6,211	0.03%
2019/12/16	1	150.00	0	0.00	152.00	1	6,149	0.02%
2019/12/12	2	153.25	10	151.85	153.00	-8	6,202	-0.13%
2019/12/11	9	145.89	1	145.50	151.00	8	6,046	0.13%
2019/12/10	0	0.00	1	143.00	144.00	-1	5,872	-0.02%
2019/12/09	3.1	139.73	5	141.00	141.50	-1.9	5,655	-0.03%
2019/12/06	1	132.00	1	135.00	132.00	0	5,328	0.00%
2019/12/03	1	129.50	0	0.00	130.00	1	5,390	0.02%
2019/12/02	1	131.50	1	128.50	132.50	0	5,339	0.00%
2019/11/28	0	0.00	30	134.50	134.50	-30	5,320	-0.56%
2019/11/27	1	136.00	3	137.00	135.50	-2	5,299	-0.04%
2019/11/26	31	133.45	2.2	134.09	135.00	28.8	5,090	0.57%
2019/11/25	2	131.50	1	130.50	130.00	1	4,963	0.02%
2019/11/22	0	0.00	1	128.50	131.00	-1	4,821	-0.02%
2019/11/21	1	126.50	1	123.50	127.50	0	4,795	0.00%
2019/11/20	1	126.00	0	0.00	125.50	1	4,804	0.02%
2019/11/19	1	133.00	7	130.57	131.00	-6	4,652	-0.13%
2019/11/18	3	130.83	0	0.00	131.00	3	4,549	0.07%
2019/11/15	2	125.50	8	130.00	133.50	-6	4,441	-0.14%
2019/11/14	0.1	122.00	0	0.00	122.00	0.1	3,991	0.00%
2019/11/12	0.1	123.00	4	122.00	123.00	-3.9	3,984	-0.10%
2019/11/07	3	122.33	7	123.64	120.50	-4	4,052	-0.10%
2019/11/06	0	0.00	2	120.00	120.00	-2	4,023	-0.05%
2019/11/05	1	122.00	4	122.00	120.50	-3	4,048	-0.07%
2019/11/04	6	123.42	1	123.50	123.00	5	4,000	0.12%
2019/10/31	2	117.50	1	119.00	117.50	1	3,994	0.03%
2019/10/30	5	119.20	1	119.00	119.50	4	4,000	0.10%
2019/10/29	2	118.00	0	0.00	118.00	2	4,042	0.05%
2019/10/28	2	118.50	1	118.50	118.00	1	4,095	0.02%
2019/10/25	2	120.50	5	120.50	119.50	-3	4,087	-0.07%
2019/10/23	2	121.50	0	0.00	122.00	2	4,108	0.05%
2019/10/22	0	0.00	1	123.00	122.00	-1	4,132	-0.02%
2019/10/18	8	122.69	17	122.15	122.00	-9	4,151	-0.22%
2019/10/17	5	117.60	0	0.00	119.00	5	3,883	0.13%
2019/10/15	0	0.00	2	117.50	118.00	-2	3,852	-0.05%
2019/10/09	0	0.00	2	112.50	112.50	-2	3,869	-0.05%
2019/10/08	0	0.00	6	115.00	115.00	-6	3,915	-0.15%
2019/10/07	13	118.23	4	116.88	116.00	9	3,964	0.23%
2019/10/01	1	112.50	0	0.00	112.50	1	4,065	0.02%
2019/09/27	1	112.50	7	111.71	111.50	-6	4,099	-0.15%
2019/09/20	2	118.00	0	0.00	117.50	2	4,191	0.05%
2019/09/19	3	118.17	1	118.00	117.50	2	4,148	0.05%
2019/09/18	8	118.94	3	118.67	118.00	5	4,134	0.12%
2019/09/17	2	118.00	2	118.00	119.00	0	4,116	0.00%
2019/09/16	1	115.00	1	115.50	115.50	0	4,016	0.00%
2019/09/12	2	113.75	2	113.75	114.00	0	4,007	0.00%
2019/09/11	4	114.75	3	115.17	114.00	1	4,055	0.02%
2019/09/10	1	113.00	2	114.00	114.00	-1	4,188	-0.02%
2019/09/09	2	114.25	0	0.00	115.00	2	4,171	0.05%
2019/09/06	8	113.63	5	113.00	112.00	3	4,085	0.07%
2019/09/03	1	111.50	0	0.00	108.50	1	4,098	0.02%
2019/09/02	0	0.00	4	110.00	110.50	-4	4,260	-0.09%
2019/08/30	2	107.50	0	0.00	107.50	2	4,376	0.05%
2019/08/28	1	106.00	0	0.00	106.00	1	5,043	0.02%
2019/08/27	2	108.00	0	0.00	107.50	2	5,109	0.04%
2019/08/26	2	109.50	3	108.17	107.00	-1	5,243	-0.02%
2019/08/23	1	104.50	5	108.60	109.50	-4	5,384	-0.07%
2019/08/22	2	107.00	1	106.00	106.00	1	5,379	0.02%
2019/08/20	0	0.00	3	106.33	107.00	-3	5,564	-0.05%
2019/08/19	1	105.00	0	0.00	105.00	1	5,688	0.02%
2019/08/16	0	0.00	1	103.00	103.00	-1	5,918	-0.02%
2019/08/14	3	105.33	3	104.50	104.50	0	6,213	0.00%
2019/08/13	10	107.60	8	108.50	107.50	2	6,335	0.03%
2019/08/12	8	109.75	7	111.07	108.50	1	6,491	0.02%
2019/08/08	7	114.43	0	0.00	115.00	7	6,514	0.11%
2019/08/06	3	106.00	3	106.50	110.50	0	6,832	0.00%
2019/08/05	1	108.00	0	0.00	108.00	1	7,161	0.01%
2019/08/02	2	109.75	1	110.50	112.50	1	7,446	0.01%
2019/07/30	1	106.50	0	0.00	106.50	1	8,181	0.01%
2019/07/26	3	112.83	0	0.00	113.00	3	8,737	0.03%
2019/07/24	5	108.00	1	109.00	108.00	4	8,796	0.05%
2019/07/23	2	111.75	1	110.00	110.00	1	8,828	0.01%
2019/07/17	1	112.50	0	0.00	114.00	1	8,936	0.01%
2019/07/15	1	116.00	0	0.00	115.50	1	9,361	0.01%
2019/07/12	0	0.00	2	114.50	114.50	-2	9,339	-0.02%
2019/07/11	15	112.50	10	112.00	112.00	5	9,430	0.05%
2019/07/10	11	115.91	2	115.50	115.50	9	9,362	0.10%
2019/07/09	5	117.00	0	0.00	114.00	5	9,317	0.05%
2019/07/08	0	0.00	1	117.00	116.00	-1	9,274	-0.01%
2019/07/05	1	120.00	0	0.00	119.50	1	9,232	0.01%
2019/07/04	11	123.00	11	124.09	123.00	0	9,160	0.00%
2019/07/03	22	123.23	21	123.24	123.50	1	9,131	0.01%
2019/07/02	3	126.00	3	127.00	126.00	0	9,104	0.00%
2019/07/01	7	127.71	7	125.50	127.50	0	9,066	0.00%
2019/06/28	5	123.50	6	122.67	123.00	-1	9,015	-0.01%
2019/06/27	0	0.00	3	122.50	122.50	-3	9,012	-0.03%
2019/06/25	0	0.00	6	119.50	119.50	-6	8,942	-0.07%
2019/06/24	1	121.00	6	119.50	120.50	-5	8,914	-0.06%
2019/06/21	22	121.80	8	121.50	119.50	14	8,820	0.16%
2019/06/20	3	123.83	3	123.50	123.00	0	8,779	0.00%
2019/06/19	2	123.50	6	123.08	123.00	-4	8,721	-0.05%
2019/06/18	1	122.00	5	121.60	120.50	-4	8,629	-0.05%
2019/06/17	2	118.00	3	118.00	117.50	-1	8,467	-0.01%
2019/06/14	3	118.00	2	118.00	117.50	1	8,449	0.01%
2019/06/13	3	118.17	2	118.50	119.00	1	8,437	0.01%
2019/06/12	5	117.10	9	118.17	118.00	-4	8,376	-0.05%
2019/06/11	2	114.50	2	115.25	115.00	0	8,257	0.00%
2019/06/10	15	112.47	3	112.67	116.00	12	8,179	0.15%
2019/06/06	7	112.36	11	112.50	113.50	-4	7,966	-0.05%
2019/06/05	30	117.77	8	115.69	113.50	22	7,802	0.28%
2019/06/04	7	127.50	2	127.75	124.50	5	7,322	0.07%
2019/06/03	0	0.00	1	125.50	125.50	-1	7,129	-0.01%
2019/05/31	5	126.90	4	127.25	128.50	1	7,043	0.01%
2019/05/30	26	125.58	2	126.25	127.50	24	6,902	0.35%
2019/05/29	1	122.50	1	123.00	122.50	0	6,705	0.00%
2019/05/28	0	0.00	3	118.50	122.50	-3	6,655	-0.05%
2019/05/27	3	122.00	3	121.50	120.50	0	6,546	0.00%
2019/05/24	11	125.77	6	124.83	122.50	5	6,448	0.08%
2019/05/23	14	122.89	23	122.54	127.50	-9	6,359	-0.14%
2019/05/22	17	128.12	1	124.50	121.50	16	6,168	0.26%
2019/05/21	11	122.55	11	124.50	126.00	0	6,030	0.00%
2019/05/20	9	118.78	5	120.70	125.00	4	5,873	0.07%
2019/05/17	1	125.50	1	121.50	121.00	0	5,678	0.00%
2019/05/16	1	128.00	2	127.25	127.50	-1	5,504	-0.02%
2019/05/15	11	129.50	12	129.88	130.50	-1	5,403	-0.02%
2019/05/14	1	122.00	3	127.00	130.00	-2	5,213	-0.04%
2019/05/13	2.4	123.58	1	124.00	124.50	1.4	4,929	0.03%
2019/05/10	0	0.00	11	120.77	121.00	-11	4,578	-0.24%
2019/05/09	6	113.75	5	117.00	110.00	1	4,249	0.02%
2019/05/08	1	110.50	1	114.00	114.00	0	3,838	0.00%
2019/05/07	0	0.00	1	114.00	113.50	-1	3,657	-0.03%
2019/05/06	3	113.00	2	112.25	109.00	1	3,425	0.03%
2019/05/03	9	107.11	21	107.60	112.50	-12	3,101	-0.39%
2019/05/02	0	0.00	7	101.46	103.00	-7	2,783	-0.25%
2019/04/30	2	97.90	0	0.00	98.70	2	2,684	0.07%
2019/04/29	7	101.64	9	101.56	100.50	-2	2,628	-0.08%
2019/04/24	5	103.80	1	105.50	102.00	4	2,590	0.15%
2019/04/22	8	101.88	5	102.20	100.50	3	2,410	0.12%
2019/04/19	11	99.97	9	100.50	100.00	2	2,229	0.09%
2019/04/17	5	96.02	11	95.13	94.40	-6	1,900	-0.32%
2019/04/15	0	0.00	1	91.80	91.10	-1	1,787	-0.06%
2019/04/09	6	90.85	0	0.00	90.80	6	1,785	0.34%
2019/04/08	1	93.60	7	92.37	92.10	-6	1,777	-0.34%
2019/04/01	0	0.00	3	89.67	90.10	-3	1,710	-0.18%
2019/03/28	1	87.40	0	0.00	87.40	1	1,706	0.06%
2019/03/26	0	0.00	2	87.20	87.20	-2	1,745	-0.11%
2019/03/25	1	87.40	0	0.00	86.90	1	1,766	0.06%
2019/03/22	0	0.00	1	90.80	89.50	-1	1,792	-0.06%
2019/03/21	1	89.50	2	89.50	89.40	-1	1,780	-0.06%
2019/03/20	4	89.78	0	0.00	89.80	4	1,789	0.22%
2019/03/18	0	0.00	1	89.00	89.00	-1	1,784	-0.06%
2019/03/15	3	87.30	0	0.00	86.60	3	1,770	0.17%
2019/03/08	1	87.10	0	0.00	87.70	1	1,991	0.05%
2019/03/05	1	88.90	0	0.00	88.60	1	2,327	0.04%
2019/02/25	3	91.33	2	91.00	91.00	1	2,339	0.04%
2019/02/22	4	92.03	0	0.00	91.60	4	2,336	0.17%
2019/02/21	1	96.00	1	95.60	95.60	0	2,281	0.00%
2019/02/20	3	93.97	6	94.35	94.20	-3	2,263	-0.13%
2019/02/19	1	91.50	0	0.00	91.30	1	2,195	0.05%
2019/02/18	1	90.60	1	91.10	91.00	0	2,201	0.00%
2019/02/15	8	89.50	0	0.00	89.40	8	2,205	0.36%
2019/02/14	1	91.00	0	0.00	91.00	1	2,205	0.05%
2019/02/13	1	93.30	0	0.00	93.10	1	2,186	0.05%
2019/01/16	1	92.40	8	91.78	92.60	-7	2,393	-0.29%
2019/01/15	2	87.40	3	87.40	88.00	-1	2,291	-0.04%
2019/01/11	0	0.00	1	86.30	85.50	-1	2,294	-0.04%
2019/01/08	9	85.01	0	0.00	83.90	9	2,321	0.39%
2019/01/07	1	86.70	8	87.03	87.40	-7	2,331	-0.30%
2019/01/03	0	0.00	1	85.80	85.00	-1	2,423	-0.04%
2018/12/20	7	85.00	0	0.00	84.80	7	2,688	0.26%
2018/12/18	0	0.00	1	88.40	88.80	-1	2,666	-0.04%
2018/12/17	1	91.80	1	94.10	91.50	0	2,688	0.00%
2018/12/07	0	0.00	1	92.70	92.80	-1	2,770	-0.04%
2018/12/06	1	91.70	0	0.00	91.20	1	2,804	0.04%
2018/12/03	1	100.50	0	0.00	99.10	1	2,865	0.03%
2018/11/29	0	0.00	3	91.87	91.20	-3	2,711	-0.11%
2018/11/28	1	89.00	9	88.54	89.00	-8	2,587	-0.31%
2018/11/23	0	0.00	1	82.80	81.40	-1	2,568	-0.04%
2018/11/14	1	79.40	0	0.00	79.10	1	2,755	0.04%
2018/11/09	8	83.53	0	0.00	84.00	8	2,927	0.27%
2018/11/08	6	86.33	0	0.00	85.90	6	3,046	0.20%
2018/11/07	2	88.00	1	89.00	88.40	1	3,166	0.03%
2018/11/05	0	0.00	5	87.30	87.30	-5	3,360	-0.15%
2018/11/01	0.2	85.10	7	84.60	85.00	-6.8	3,602	-0.19%
2018/10/31	0	0.00	2	79.30	81.50	-2	3,607	-0.06%
2018/10/30	1	76.70	0	0.00	77.90	1	3,706	0.03%
2018/10/26	1	77.10	3	79.30	75.60	-2	3,862	-0.05%
2018/10/25	1	77.30	1	78.20	77.50	0	3,926	0.00%
2018/10/24	0	0.00	4	82.35	81.50	-4	3,908	-0.10%
2018/10/23	7	82.07	0	0.00	80.50	7	3,896	0.18%
2018/10/22	0	0.00	9	83.29	83.40	-9	3,890	-0.23%
2018/10/17	2	83.30	2	81.65	81.40	0	3,909	0.00%
2018/10/16	2	80.70	2	81.60	81.20	0	3,922	0.00%
2018/10/12	5	77.30	0	0.00	79.10	5	3,962	0.13%
2018/10/09	12	88.13	10	88.60	86.20	2	3,855	0.05%
2018/10/08	2	97.30	0	0.00	91.20	2	3,788	0.05%
2018/10/05	6	102.98	1	100.00	99.90	5	3,726	0.13%
2018/10/04	0	0.00	4	110.25	111.00	-4	3,622	-0.11%
2018/10/03	3	108.67	0	0.00	109.00	3	3,621	0.08%
2018/10/02	1	112.00	1	112.50	112.00	0	3,602	0.00%
2018/09/28	2	112.50	2	112.50	113.00	0	3,632	0.00%
2018/09/21	1	111.00	1	109.00	111.00	0	3,676	0.00%
2018/09/20	2	110.50	0	0.00	109.50	2	3,664	0.05%
2018/09/17	3	118.67	0	0.00	118.00	3	3,650	0.08%
2018/09/14	1	117.00	1	118.00	120.00	0	3,645	0.00%
2018/09/13	2	114.50	5	115.00	114.50	-3	3,605	-0.08%
2018/09/12	3	112.33	1	116.50	112.00	2	3,598	0.06%
2018/09/11	1	118.00	3	117.00	118.50	-2	3,581	-0.06%
2018/09/10	3	118.00	1	117.00	116.50	2	3,596	0.06%
2018/09/06	0	125.00	0	0.00	125.00	0	3,517	0.00%
2018/08/30	1.1	129.27	0	0.00	127.00	1.1	4,166	0.03%
2018/08/29	0	0.00	1	129.00	129.00	-1	4,090	-0.02%
2018/08/21	0.1	127.00	2	126.50	127.00	-1.9	3,975	-0.05%
2018/08/17	2	130.50	0	0.00	127.00	2	3,856	0.05%
2018/08/15	1	132.50	8	132.44	132.50	-7	3,791	-0.18%
2018/08/14	0.1	131.00	2	130.00	131.00	-1.9	3,675	-0.05%
2018/08/13	0	0.00	5	125.80	127.00	-5	3,567	-0.14%
2018/08/10	2	123.25	13	125.62	126.00	-11	3,481	-0.32%
2018/08/09	2	126.00	3	126.17	125.00	-1	3,377	-0.03%
2018/08/06	2	123.50	3	122.50	121.50	-1	3,075	-0.03%
2018/08/03	0	0.00	7	117.86	120.00	-7	2,950	-0.24%
2018/08/02	4	113.63	1	113.50	112.50	3	2,837	0.11%
2018/08/01	0	0.00	2	117.00	115.00	-2	2,790	-0.07%
2018/07/31	0	0.00	1	108.50	109.00	-1	2,713	-0.04%
2018/07/20	0	0.00	1	112.00	112.00	-1	2,784	-0.04%
2018/07/18	1	110.00	0	0.00	110.00	1	2,761	0.04%
2018/07/17	5	112.50	5	112.00	110.00	0	2,788	0.00%
2018/07/12	2	111.50	0	0.00	111.50	2	2,769	0.07%
2018/07/11	1	110.00	0	0.00	109.50	1	2,772	0.04%
2018/07/02	0	0.00	1	112.50	110.00	-1	2,757	-0.04%
2018/06/29	0	0.00	3	112.50	114.00	-3	2,751	-0.11%
2018/06/27	4	111.63	0	0.00	111.00	4	2,699	0.15%
2018/06/19	0	0.00	1	119.50	119.50	-1	2,710	-0.04%
2018/06/15	1	128.00	0	0.00	126.00	1	2,684	0.04%
2018/06/13	1	126.00	2	128.00	125.50	-1	2,615	-0.04%
2018/06/12	2	127.75	7	127.07	128.50	-5	2,587	-0.19%
2018/06/11	9	122.72	8	126.38	121.50	1	2,412	0.04%
2018/06/08	41	123.26	32	125.41	124.00	9	2,390	0.38%
2018/06/07	3	121.00	11	123.14	123.50	-8	2,241	-0.36%
2018/06/05	0	0.00	2	111.50	110.50	-2	2,095	-0.10%
2018/06/01	0	0.00	3	110.83	111.50	-3	2,254	-0.13%
2018/05/31	0	0.00	3	111.50	108.00	-3	2,250	-0.13%
2018/05/30	4	108.13	0	0.00	109.00	4	2,249	0.18%
2018/05/29	1	112.50	2	113.00	111.50	-1	2,239	-0.04%
2018/05/23	3	114.00	0	0.00	113.00	3	2,265	0.13%
2018/05/21	1	122.00	0	0.00	121.00	1	2,302	0.04%
2018/05/16	0	0.00	1	123.50	119.00	-1	2,310	-0.04%
2018/05/10	2	118.50	0	0.00	118.00	2	2,487	0.08%
2018/05/09	0	0.00	2	117.00	116.00	-2	2,614	-0.08%
2018/05/08	0	0.00	3	117.50	117.50	-3	2,651	-0.11%
2018/05/04	1	120.00	0	0.00	120.00	1	2,747	0.04%
2018/05/03	0	0.00	6	117.83	119.50	-6	2,756	-0.22%
2018/04/30	1	114.00	0	0.00	114.00	1	2,795	0.04%
2018/04/26	3	112.83	1	114.50	109.00	2	2,965	0.07%
2018/04/25	3	110.00	4	106.50	113.50	-1	2,983	-0.03%
2018/04/24	2	107.75	2	109.50	106.00	0	3,034	0.00%
2018/04/23	5	113.20	0	0.00	112.00	5	3,050	0.16%
2018/04/18	5	119.00	0	0.00	119.00	5	3,171	0.16%
2018/04/16	2	122.25	0	0.00	122.00	2	3,328	0.06%
2018/04/13	1	122.00	8	122.94	122.00	-7	3,489	-0.20%
2018/04/12	2	118.50	0	0.00	118.50	2	3,610	0.06%
2018/04/10	5	119.00	5	122.10	117.50	0	3,709	0.00%
2018/04/09	3	123.50	1	123.50	124.00	2	3,746	0.05%
2018/04/03	6	121.67	2	123.00	122.50	4	3,783	0.11%
2018/04/02	1	126.50	0	0.00	126.50	1	3,845	0.03%
2018/03/27	0	0.00	3	129.50	128.50	-3	4,132	-0.07%
2018/03/26	0	0.00	3	124.50	125.00	-3	4,198	-0.07%
2018/03/23	5	120.60	1	120.00	121.00	4	4,237	0.09%
2018/03/22	4	126.88	1	128.00	126.00	3	4,364	0.07%
2018/03/16	2	137.00	2	137.00	134.50	0	4,849	0.00%
2018/03/13	1	134.00	0	0.00	134.00	1	5,230	0.02%
2018/03/08	7	131.36	10	133.35	129.50	-3	5,625	-0.05%
2018/03/07	2	126.00	0	0.00	127.50	2	5,592	0.04%
2018/03/05	1	126.00	0	0.00	125.50	1	5,914	0.02%
2018/02/27	4	129.50	10	131.45	129.50	-6	6,614	-0.09%
2018/02/23	1	127.50	0	0.00	127.50	1	7,185	0.01%
2018/02/21	0	0.00	2	124.00	128.00	-2	7,860	-0.03%
2018/02/12	0	0.00	1	120.00	119.00	-1	8,342	-0.01%
2018/02/09	6	118.33	3	117.83	118.50	3	8,408	0.04%
2018/02/08	1	128.50	1	125.50	126.00	0	8,581	0.00%
2018/02/07	7	126.71	3	129.67	126.00	4	8,607	0.05%
2018/02/06	7	125.43	1	123.50	123.50	6	8,592	0.07%
2018/02/05	5	135.30	2	136.25	137.00	3	8,554	0.04%
2018/02/02	2	141.25	0	0.00	141.00	2	8,617	0.02%
2018/02/01	5.1	143.70	9	143.22	143.50	-4	8,739	-0.05%
2018/01/31	2	138.00	4	138.13	138.50	-2	8,662	-0.02%
2018/01/30	3	140.33	4	140.63	139.00	-1	8,961	-0.01%
2018/01/29	1.1	138.00	1	137.00	138.00	0.1	8,950	0.00%
2018/01/26	3	134.50	11	134.77	135.50	-8	8,961	-0.09%
2018/01/25	2	136.75	6	135.67	132.00	-4	8,953	-0.04%
2018/01/23	1	140.00	3	137.83	136.50	-2	9,124	-0.02%
2018/01/22	0	0.00	2	132.50	134.50	-2	9,027	-0.02%
2018/01/19	2	133.75	0	0.00	132.00	2	9,142	0.02%
2018/01/18	5	136.50	3	138.67	135.50	2	9,156	0.02%
2018/01/16	0	0.00	6	132.08	132.00	-6	9,317	-0.06%
2018/01/15	5	133.50	0	0.00	134.00	5	9,397	0.05%
2018/01/12	3	133.83	2	134.75	134.50	1	9,488	0.01%
2018/01/11	21	130.93	0	0.00	130.00	21	9,690	0.22%
2018/01/10	2	127.50	0	0.00	128.00	2	9,666	0.02%
2018/01/09	6	134.83	6	132.33	132.50	0	9,607	0.00%
2018/01/08	7	144.14	2	142.75	140.00	5	9,528	0.05%
2018/01/05	5	152.30	3	154.17	151.00	2	9,598	0.02%
2018/01/04	1	150.50	0	0.00	150.50	1	9,563	0.01%
2018/01/03	0	0.00	6	152.67	151.00	-6	9,582	-0.06%
2018/01/02	1	144.50	0	0.00	147.50	1	9,553	0.01%