原相 (3227)-統一-士林券商分點個股進出

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
247.0
漲跌
▲12.5
漲幅
+5.33%
成交量
4,795張
產業
上櫃半導體類股
1047人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

原相 (3227)籌碼相關－統一-士林券商分點個股進出

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

統一-士林券商分點個股進出
統一-士林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
2024/12/17	3.1	242.66	3	244.00	247.00	0.1	5,239	0.00%
2024/12/16	0.1	243.50	0	0.00	234.50	0.1	5,362	0.00%
2024/12/12	1.1	243.40	2	245.50	241.00	-0.9	5,614	-0.02%
2024/12/11	1	243.00	0	0.00	243.00	1	5,838	0.02%
2024/12/10	8	243.75	8	242.75	240.00	0	6,090	0.00%
2024/12/09	1.2	239.91	2	242.75	239.50	-0.8	6,281	-0.01%
2024/12/06	0	0.00	11	232.77	231.00	-11	6,284	-0.18%
2024/12/05	0	0.00	10	230.50	230.00	-10	6,395	-0.16%
2024/12/04	11	228.91	13	228.42	229.00	-2	6,403	-0.03%
2024/12/03	0	0.00	2	221.00	221.00	-2	6,380	-0.03%
2024/11/28	1	207.00	2	208.00	209.00	-1	6,472	-0.02%
2024/11/27	2	212.50	2.1	213.44	207.00	-0.1	6,523	0.00%
2024/11/26	5	215.50	5	218.50	213.00	0	6,534	0.00%
2024/11/25	7	213.79	8	214.06	214.00	-1	6,526	-0.02%
2024/11/22	8	208.69	6	212.00	206.50	2	6,534	0.03%
2024/11/21	0	0.00	2	206.50	208.50	-2	6,565	-0.03%
2024/11/20	3.1	205.55	3	208.00	203.00	0.1	6,693	0.00%
2024/11/19	2	201.50	2	202.75	203.50	0	6,792	0.00%
2024/11/18	3	202.17	3	201.83	200.00	0	6,911	0.00%
2024/11/15	6	203.17	5	203.70	201.00	1	6,916	0.01%
2024/11/14	4	214.34	2	215.25	209.00	2	6,897	0.03%
2024/11/13	2	226.75	0	0.00	226.00	2	6,970	0.03%
2024/11/12	3	226.83	3	225.50	226.00	0	7,050	0.00%
2024/11/11	1.1	228.28	1	235.50	233.50	0.1	7,247	0.00%
2024/11/08	38.1	242.46	12	243.21	233.50	26.1	7,268	0.36%
2024/11/07	14.1	253.15	15.2	257.17	259.00	-1.1	7,119	-0.02%
2024/11/06	2	244.00	2	243.50	243.50	0	7,071	0.00%
2024/11/05	1	239.50	1	243.50	237.00	0	7,075	0.00%
2024/11/04	1	240.50	0	0.00	242.00	1	7,104	0.01%
2024/11/01	3	245.50	3	244.17	244.00	0	7,108	0.00%
2024/10/30	1.2	244.08	3	241.00	244.00	-1.8	7,092	-0.03%
2024/10/29	0	0.00	2.2	229.91	233.00	-2.2	7,081	-0.03%
2024/10/28	2	243.50	10	243.00	243.00	-8	7,036	-0.11%
2024/10/25	0	0.00	1	247.50	250.00	-1	7,047	-0.01%
2024/10/24	4	247.00	3	248.50	246.50	1	7,054	0.01%
2024/10/23	3	256.17	1	257.00	254.50	2	7,031	0.03%
2024/10/22	13.2	257.23	4	257.88	255.00	9.2	7,013	0.13%
2024/10/21	1	252.50	1	255.50	253.50	0	6,998	0.00%
2024/10/18	2	249.50	3	250.83	247.00	-1	6,990	-0.01%
2024/10/17	16	251.50	26	250.77	249.50	-10	7,015	-0.14%
2024/10/16	6	254.67	3	259.83	249.00	3	7,022	0.04%
2024/10/15	3.5	259.93	3	262.83	258.00	0.5	6,943	0.01%
2024/10/14	14	263.54	13.5	267.11	264.00	0.5	6,921	0.01%
2024/10/11	8	268.13	7	269.21	271.50	1	6,868	0.01%
2024/10/09	4.5	258.94	6	260.50	263.00	-1.5	6,782	-0.02%
2024/10/08	20	249.88	9.2	251.83	248.00	10.8	6,681	0.16%
2024/10/07	9	262.28	9.2	256.73	266.50	-0.2	6,633	0.00%
2024/10/04	19	264.58	19	266.18	260.50	0	6,618	0.00%
2024/10/01	23	268.28	23	269.96	272.00	0	6,738	0.00%
2024/09/30	10	278.25	29	278.71	269.00	-19	6,581	-0.29%
2024/09/27	15.1	272.34	16	273.44	272.00	-1	6,462	-0.01%
2024/09/26	17	277.59	13	275.58	275.50	4	6,366	0.06%
2024/09/25	19	269.00	27.3	271.25	270.00	-8.3	6,186	-0.13%
2024/09/24	8.3	262.52	6	259.42	259.00	2.3	5,942	0.04%
2024/09/23	32	262.81	23	262.02	263.00	9	5,892	0.15%
2024/09/20	42	255.42	36.1	261.80	259.00	5.9	5,770	0.10%
2024/09/19	5	229.89	11.2	232.38	244.00	-6.2	5,331	-0.12%
2024/09/18	43	232.67	45.2	231.78	222.00	-2.2	5,145	-0.04%
2024/09/16	18.1	234.13	12.1	234.05	235.00	6.1	5,044	0.12%
2024/09/13	31.3	233.74	37.1	233.17	237.00	-5.8	5,052	-0.11%
2024/09/12	40.2	223.58	37	223.64	223.50	3.2	4,826	0.07%
2024/09/11	9	223.39	11	223.64	223.50	-2	4,578	-0.04%
2024/09/10	10	216.75	15	217.00	213.50	-5	4,314	-0.12%
2024/09/09	5	208.20	8	209.13	212.50	-3	4,058	-0.07%
2024/09/06	4	210.63	3	210.50	207.50	1	3,994	0.03%
2024/09/05	1	202.00	0	0.00	202.00	1	3,874	0.03%
2024/09/04	1	201.00	1	199.02	199.50	0	3,846	0.00%
2024/09/03	1	205.00	1	209.00	205.00	0	3,789	0.00%
2024/09/02	0	0.00	7	206.71	206.00	-7	3,737	-0.19%
2024/08/30	10	209.55	3.1	208.35	207.50	7	3,734	0.19%
2024/08/29	1	202.00	0	0.00	203.00	1	3,663	0.03%
2024/08/28	2	207.50	3	207.67	205.00	-1	3,613	-0.03%
2024/08/27	4	206.63	4.2	208.50	205.50	-0.2	3,660	0.00%
2024/08/26	5.2	207.61	1.1	206.41	206.00	4.1	3,697	0.11%
2024/08/23	6	209.92	6.2	211.87	212.00	-0.2	3,758	-0.01%
2024/08/22	24.2	212.01	27	211.43	212.50	-2.9	3,751	-0.08%
2024/08/21	7	204.00	7	206.43	204.50	0	3,632	0.00%
2024/08/20	3.4	202.61	3	201.33	199.00	0.4	3,516	0.01%
2024/08/19	2	195.25	1	195.50	194.00	1	3,462	0.03%
2024/08/16	6	195.92	7	196.29	194.50	-1	3,568	-0.03%
2024/08/15	8	188.13	8	194.63	196.00	0	3,459	0.00%
2024/08/14	0	0.00	1	186.50	182.50	-1	3,324	-0.03%
2024/08/13	7	182.50	8	183.63	182.00	-1	3,288	-0.03%
2024/08/12	2	174.75	1	175.50	175.50	1	3,132	0.03%
2024/08/09	0	0.00	18	164.50	163.50	-18	3,094	-0.58%
2024/08/08	18	159.61	0	0.00	159.50	18	3,076	0.59%
2024/08/07	0	0.00	1	157.00	154.50	-1	3,039	-0.03%
2024/08/06	1	151.00	0	0.00	146.00	1	3,037	0.03%
2024/08/05	0	0.00	10	149.05	149.00	-10	3,006	-0.33%
2024/08/01	10	172.50	0	0.00	171.00	10	2,955	0.34%
2024/07/30	0	157.00	0	0.00	165.00	0	2,939	0.00%
2024/07/29	0	164.00	0	0.00	162.50	0	2,912	0.00%
2024/07/23	0	172.00	0	0.00	170.00	0	2,890	0.00%
2024/07/22	1	171.46	10	168.00	172.00	-9	2,898	-0.31%
2024/07/18	0	173.00	1	172.50	173.00	-1	2,837	-0.03%
2024/07/17	1	179.50	1	179.00	178.00	0	2,792	0.00%
2024/07/16	0	0.00	2	182.75	184.00	-2	2,753	-0.07%
2024/07/15	1	179.50	1	182.00	179.50	0	2,726	0.00%
2024/07/12	1	181.50	2	177.25	179.00	-1	2,695	-0.04%
2024/07/11	2	182.00	1	184.50	180.50	1	2,674	0.04%
2024/07/09	3	181.51	3.1	181.00	179.00	-0.1	2,653	0.00%
2024/07/08	0	182.50	6	184.08	184.50	-6	2,573	-0.23%
2024/07/05	7	186.21	5	181.60	188.00	2	2,510	0.08%
2024/07/04	2	175.00	6	173.33	173.00	-4	2,331	-0.17%
2024/07/03	3.1	173.68	3	174.50	174.00	0.1	2,310	0.00%
2024/07/02	0	0.00	2	170.00	170.00	-2	2,240	-0.09%
2024/06/28	0	0.00	1	172.50	170.00	-1	2,202	-0.05%
2024/06/27	10	172.00	5	173.78	172.00	5	2,179	0.23%
2024/06/26	0	0.00	10	168.50	169.50	-10	2,107	-0.47%
2024/06/21	3	167.83	3	166.50	165.00	0	2,059	0.00%
2024/06/20	4	174.75	5	174.00	174.50	-1	1,990	-0.05%
2024/06/19	0	0.00	1	167.00	166.00	-1	1,907	-0.05%
2024/06/18	3	167.17	2	166.25	166.00	1	1,983	0.05%
2024/06/17	4	169.38	1	170.00	169.00	3	1,990	0.15%
2024/06/14	1	169.00	2	167.50	167.50	-1	1,973	-0.05%
2024/06/13	3	167.67	11	168.05	169.00	-8	1,966	-0.41%
2024/06/11	0	0.00	0	163.00	163.50	0	1,949	0.00%
2024/06/07	1	159.51	0	0.00	160.50	1	1,963	0.05%
2024/06/06	1	159.00	6.1	159.45	159.00	-5.1	1,972	-0.26%
2024/06/04	0	0.00	4.1	162.07	162.00	-4.1	1,992	-0.21%
2024/06/03	1	164.50	5.3	163.17	164.50	-4.3	2,024	-0.21%
2024/05/31	28	168.05	36.2	167.86	163.50	-8.2	2,027	-0.40%
2024/05/30	27.4	170.27	20.2	169.86	171.50	7.2	1,962	0.37%
2024/05/29	25	169.02	15	169.13	169.00	10	1,914	0.52%
2024/05/28	8	166.00	7.1	166.19	165.50	0.9	1,826	0.05%
2024/05/27	5	162.90	6	162.42	163.00	-1	1,823	-0.05%
2024/05/24	2	157.75	0.3	158.50	159.00	1.7	1,922	0.09%
2024/05/23	13.1	163.46	44	164.39	159.00	-31	2,212	-1.40%
2024/05/22	57.3	166.37	24.1	165.69	166.50	33.2	2,167	1.53%
2024/05/21	1	161.47	0	0.00	161.50	1	2,097	0.05%
2024/05/20	4.1	161.74	6	162.58	159.00	-1.9	2,114	-0.09%
2024/05/17	9.5	160.56	6.2	160.26	159.50	3.3	2,114	0.16%
2024/05/16	33.2	160.92	26	160.79	157.50	7.2	2,104	0.34%
2024/05/15	0	0.00	1	157.00	160.00	-1	2,109	-0.05%
2024/05/13	1	153.00	0	0.00	152.50	1	2,101	0.05%
2024/04/29	1	156.50	0	0.00	156.50	1	2,141	0.05%
2024/04/24	2	152.50	2.6	150.17	152.50	-0.6	2,261	-0.03%
2024/04/19	25	145.60	25	147.50	146.00	0	2,330	0.00%
2024/04/18	0	0.00	1	150.50	150.50	-1	2,336	-0.04%
2024/04/16	0	0.00	1	146.50	146.50	-1	2,361	-0.04%
2024/04/10	0	0.00	0	159.00	158.50	0	2,317	0.00%
2024/04/03	0	0.00	1	155.00	156.50	-1	2,301	-0.04%
2024/04/02	1	157.50	1	156.00	156.00	0	2,315	0.00%
2024/04/01	0	0.00	1	156.50	156.50	-1	2,337	-0.04%
2024/03/29	1	155.00	0	0.00	155.50	1	2,342	0.04%
2024/03/28	1	154.54	1	154.00	154.00	0	2,339	0.00%
2024/03/27	1	159.00	0	0.00	159.00	1	2,327	0.04%
2024/03/26	0	0.00	1	159.00	158.50	-1	2,334	-0.04%
2024/03/21	17	163.32	17	163.03	161.00	0	2,302	0.00%
2024/03/20	0	0.00	1	155.50	153.00	-1	2,251	-0.04%
2024/03/19	2	154.00	1	156.00	155.50	1	2,257	0.04%
2024/03/15	1	152.00	0	0.00	151.50	1	2,329	0.04%
2024/03/14	0	154.00	2	152.00	153.00	-2	2,336	-0.08%
2024/03/13	0	0.00	1	160.50	156.00	-1	2,330	-0.04%
2024/03/12	0	159.00	1	158.50	158.00	-1	2,309	-0.04%
2024/03/11	2	156.75	0	0.00	157.00	2	2,318	0.09%
2024/03/08	1	160.50	0	0.00	156.50	1	2,334	0.04%
2024/03/07	0	0.00	3	165.50	160.50	-3	2,319	-0.13%
2024/03/06	0	0.00	1	168.00	167.00	-1	2,296	-0.04%
2024/03/05	1	167.00	4.1	168.02	170.00	-3.1	2,372	-0.13%
2024/03/04	2	170.25	0	0.00	169.00	2	2,502	0.08%
2024/03/01	0	0.00	2	170.25	169.00	-2	2,501	-0.08%
2024/02/29	3	172.33	0	0.00	171.00	3	2,525	0.12%
2024/02/27	13	175.65	30	178.52	173.50	-17	2,556	-0.67%
2024/02/26	64.5	173.14	46.1	173.32	179.50	18.4	2,541	0.72%
2024/02/23	1.1	161.69	3	164.00	165.00	-2	2,392	-0.08%
2024/02/22	9.5	166.11	3	167.50	163.00	6.5	2,462	0.26%
2024/02/21	1.4	165.14	1	167.00	166.50	0.4	2,540	0.02%
2024/02/20	1	165.50	1	166.50	164.50	0	2,553	0.00%
2024/02/19	2	163.00	12.1	164.19	165.50	-10.1	2,552	-0.40%
2024/02/16	17	166.29	6	163.91	165.00	11	2,540	0.43%
2024/02/15	1	158.50	0	0.00	160.00	1	2,486	0.04%
2024/02/02	0	157.50	0	0.00	157.00	0	2,547	0.00%
2024/02/01	0.1	158.50	3	159.00	158.50	-3	2,753	-0.11%
2024/01/31	1	159.50	1.2	160.42	159.50	-0.2	2,887	-0.01%
2024/01/29	0.4	158.25	0	0.00	158.50	0.4	2,877	0.01%
2024/01/26	0.2	157.50	0	0.00	157.50	0.2	2,882	0.01%
2024/01/24	3	159.00	1	161.50	158.00	2	2,867	0.07%
2024/01/23	9	162.55	8	160.88	163.00	1	2,849	0.04%
2024/01/22	2.2	161.76	13	161.35	161.50	-10.8	2,819	-0.38%
2024/01/19	2	155.50	1	155.00	155.00	1	2,730	0.04%
2024/01/18	0	0.00	4	149.75	150.50	-4	2,701	-0.15%
2024/01/17	2	151.03	2	153.00	151.00	0	2,706	0.00%
2024/01/16	1	153.50	0	154.00	154.50	1	2,692	0.04%
2024/01/15	0	0.00	19	149.29	148.50	-19	2,654	-0.72%
2024/01/12	19	148.26	0	0.00	148.50	19	2,662	0.71%
2024/01/11	0.2	148.83	0	0.00	148.50	0.2	2,661	0.01%
2024/01/08	1.1	149.11	0	0.00	149.50	1.1	2,695	0.04%
2024/01/05	0.1	150.91	1	150.50	150.50	-0.9	2,708	-0.03%
2024/01/04	0	151.50	0	0.00	150.50	0	2,741	0.00%
2024/01/02	0	0.00	4	151.00	150.50	-4	2,731	-0.15%
2023/12/29	0.2	153.25	1	153.50	154.00	-0.8	2,724	-0.03%
2023/12/28	1	153.50	1	156.50	153.50	0	2,720	0.00%
2023/12/26	0	0.00	1	153.00	153.00	-1	2,683	-0.04%
2023/12/22	0	0.00	3	150.17	150.50	-3	2,680	-0.11%
2023/12/21	2	148.00	8	149.50	148.50	-6	2,675	-0.22%
2023/12/20	9	151.28	9	153.17	150.50	0	2,662	0.00%
2023/12/19	7	150.79	2	153.00	151.00	5	2,651	0.19%
2023/12/18	5	153.30	0	0.00	152.50	5	2,650	0.19%
2023/12/15	2	154.00	0	0.00	153.50	2	2,654	0.08%
2023/12/13	4	161.75	4	162.38	161.50	0	2,617	0.00%
2023/12/12	5	161.40	7.4	161.10	162.00	-2.4	2,590	-0.09%
2023/12/11	5	158.70	3	159.33	157.50	2	2,560	0.08%
2023/12/08	0	0.00	4	158.63	156.00	-4	2,558	-0.16%
2023/12/07	4	157.38	16	158.06	157.50	-12	2,574	-0.47%
2023/12/06	16.1	157.70	2	157.00	157.00	14.1	2,585	0.55%
2023/12/05	0	0.00	0.1	161.50	160.00	-0.1	2,587	0.00%
2023/12/04	0	0.00	0	160.00	160.00	0	2,576	0.00%
2023/11/30	20	163.55	5	169.99	161.50	15	2,570	0.58%
2023/11/29	5	168.10	27	165.54	170.00	-22	2,494	-0.88%
2023/11/28	18	159.39	2	160.00	159.50	16	2,373	0.67%
2023/11/27	0	0.00	0	158.50	160.00	0	2,361	0.00%
2023/11/24	1	167.00	2	163.00	162.50	-1	2,330	-0.04%
2023/11/23	4	163.50	9	164.44	163.50	-5	2,295	-0.22%
2023/11/22	13.5	160.72	89.1	161.29	162.50	-75.6	2,258	-3.35%
2023/11/21	99	152.91	27	151.61	152.50	72	2,134	3.37%
2023/11/20	12	148.75	8	148.81	148.00	4	2,060	0.19%
2023/11/17	0	0.00	1	141.51	143.50	-1	1,900	-0.05%
2023/11/16	0	0.00	5	141.40	140.00	-5	1,851	-0.27%
2023/11/15	10	138.65	9	140.83	137.50	1	1,809	0.06%
2023/11/14	1.1	139.91	1	140.50	140.50	0.1	1,775	0.01%
2023/11/13	3	139.00	4	140.25	138.00	-1	1,744	-0.06%
2023/11/10	3	137.33	2	137.75	139.00	1	1,696	0.06%
2023/11/09	15	138.73	10	136.95	139.00	5	1,655	0.30%
2023/11/08	12	136.04	9	136.33	138.00	3	1,450	0.21%
2023/11/01	0	0.00	1	130.50	129.50	-1	1,334	-0.07%
2023/10/31	1	129.00	0	0.00	128.50	1	1,339	0.07%
2023/10/30	0	0.00	1	132.00	131.50	-1	1,352	-0.07%
2023/10/26	1	130.00	0	0.00	128.00	1	1,379	0.07%
2023/10/25	4	133.00	4	133.50	133.00	0	1,396	0.00%
2023/10/24	0	0.00	1	132.50	132.50	-1	1,414	-0.07%
2023/10/23	1	130.50	0	0.00	130.00	1	1,510	0.07%
2023/10/20	1	133.50	4	133.38	134.50	-3	1,741	-0.17%
2023/10/19	1	131.00	2	132.00	132.50	-1	1,770	-0.06%
2023/10/17	1	133.00	0	0.00	130.00	1	1,798	0.06%
2023/10/13	4	129.00	4	127.50	129.00	0	1,794	0.00%
2023/10/12	0	0.00	4	126.13	127.50	-4	1,816	-0.22%
2023/10/11	1	121.00	0	0.00	120.00	1	1,795	0.06%
2023/10/03	3	123.33	2	123.50	123.50	1	1,801	0.06%
2023/10/02	1	122.50	0	0.00	123.00	1	1,803	0.06%
2023/09/26	0	0.00	1	121.00	121.00	-1	1,796	-0.06%
2023/09/25	1	122.50	0	0.00	123.00	1	1,797	0.06%
2023/09/21	0	0.00	1	122.00	122.00	-1	1,790	-0.06%
2023/09/14	1	130.00	0	0.00	130.50	1	1,728	0.06%
2023/09/13	1	130.50	0	0.00	128.00	1	1,710	0.06%
2023/09/12	1	128.00	6	128.75	129.50	-5	1,703	-0.29%
2023/09/11	1	128.00	1	129.00	129.00	0	1,668	0.00%
2023/09/08	5	128.10	2	127.50	127.00	3	1,646	0.18%
2023/09/07	0	0.00	1	127.00	127.50	-1	1,622	-0.06%
2023/09/05	1	126.50	1	127.50	126.50	0	1,591	0.00%
2023/08/31	0	0.00	1	124.00	127.50	-1	1,511	-0.07%
2023/08/30	0	0.00	6	123.67	123.50	-6	1,484	-0.40%
2023/08/29	12	124.29	12	125.54	124.00	0	1,461	0.00%
2023/08/28	7	125.93	5	125.20	125.50	2	1,423	0.14%
2023/08/25	4	119.88	0	0.00	120.00	4	1,335	0.30%
2023/08/24	0	0.00	1	116.99	120.00	-1	1,296	-0.08%
2023/08/23	0	0.00	1.1	114.50	116.00	-1.1	1,268	-0.09%
2023/08/22	2	113.25	0.1	114.00	112.00	1.9	1,262	0.15%
2023/08/18	0	0.00	1	113.50	113.50	-1	1,256	-0.08%
2023/08/14	0.1	109.00	0	0.00	109.00	0.1	1,245	0.01%
2023/08/10	0	0.00	1	113.50	113.00	-1	1,225	-0.08%
2023/08/08	0	0.00	1	116.50	115.50	-1	1,228	-0.08%
2023/08/07	1	114.50	1	115.00	114.50	0	1,213	0.00%
2023/08/02	0.1	112.05	0	0.00	111.00	0.1	1,206	0.01%
2023/08/01	0	116.50	1	118.00	115.00	-1	1,183	-0.08%
2023/07/31	2	118.75	3	119.33	115.50	-1	1,165	-0.09%
2023/07/28	4	117.50	0	0.00	119.00	4	1,134	0.35%
2023/07/26	5	122.70	3	117.00	117.00	2	1,062	0.19%
2023/07/25	9.1	135.23	23.3	131.65	125.50	-14.2	953	-1.49%
2023/07/24	1	118.50	2.2	126.74	129.00	-1.2	701	-0.17%
2023/07/21	0	0.00	3	115.50	117.50	-3	645	-0.46%
2023/07/20	30	117.63	12.3	117.58	118.00	17.7	622	2.84%
2023/07/19	0	0.00	1.1	110.64	111.50	-1.1	553	-0.20%
2023/07/17	13	114.15	4	114.13	117.00	9	508	1.77%
2023/07/14	0	0.00	1	112.50	113.00	-1	468	-0.21%
2023/07/11	1	108.50	1	109.50	109.50	0	445	0.00%
2023/07/10	1	109.00	1	109.50	109.00	0	451	0.00%
2023/07/07	0.1	109.00	1	110.50	110.00	-0.9	465	-0.19%
2023/07/06	2	111.00	0	0.00	110.50	2	464	0.43%
2023/06/26	1	110.00	0	0.00	110.00	1	466	0.21%
2023/06/21	1.1	112.00	0	0.00	112.00	1.1	468	0.23%
2023/06/20	1	113.00	2	113.25	113.00	-1	472	-0.21%
2023/06/19	0	0.00	1	113.50	113.50	-1	472	-0.21%
2023/06/16	1.2	115.00	0	0.00	114.50	1.2	469	0.26%
2023/06/15	1.3	112.88	0	0.00	113.00	1.3	463	0.28%
2023/06/13	1	111.00	2	111.50	112.00	-1	468	-0.21%
2023/06/08	1	112.50	0	0.00	111.00	1	475	0.21%
2023/06/06	1	110.50	1	111.00	112.50	0	489	0.00%
2023/06/05	2.1	112.76	0	0.00	112.50	2.1	519	0.40%
2023/05/30	0.1	111.50	0	0.00	111.50	0.1	512	0.02%
2023/05/26	1	107.50	0	0.00	108.50	1	508	0.20%
2023/05/25	0	0.00	1	109.50	108.50	-1	509	-0.20%
2023/05/24	0	0.00	1	110.00	110.00	-1	512	-0.20%
2023/05/22	0	0.00	1	109.00	109.00	-1	519	-0.19%
2023/05/19	0.1	107.00	0	0.00	106.50	0.1	515	0.02%
2023/05/16	1	103.50	1	104.00	104.50	0	524	0.00%
2023/05/15	1	104.00	0	0.00	103.50	1	525	0.19%
2023/05/12	4.1	108.44	4.2	108.12	108.00	-0.1	517	-0.02%
2023/05/10	0	0.00	1	106.50	105.50	-1	507	-0.20%
2023/04/25	1.2	103.25	0	0.00	101.50	1.2	648	0.18%
2023/04/19	1	108.50	1	109.00	108.50	0	633	0.00%
2023/04/18	0.3	110.00	0	0.00	109.00	0.3	632	0.05%
2023/04/17	0	0.00	3	110.00	110.50	-3	634	-0.47%
2023/04/14	2	109.00	1	109.50	109.50	1	632	0.16%
2023/04/13	3	108.67	1	110.00	108.50	2	633	0.32%
2023/04/12	1	109.50	2	110.50	111.50	-1	627	-0.16%
2023/04/11	1.3	110.00	1	110.50	109.50	0.3	616	0.05%
2023/04/10	2	109.50	0	0.00	109.50	2	615	0.32%
2023/03/31	0.2	108.00	0	0.00	108.00	0.2	608	0.03%
2023/03/30	0	108.00	0	0.00	107.00	0	607	0.00%
2023/03/28	1	106.00	0	0.00	106.00	1	614	0.16%
2023/03/27	0	0.00	1	108.00	108.00	-1	625	-0.16%
2023/03/24	0	0.00	1	110.50	110.00	-1	621	-0.16%
2023/03/23	0	109.00	0	0.00	109.00	0	615	0.00%
2023/03/17	1	104.50	0	0.00	104.50	1	612	0.16%
2023/03/14	1	108.50	1	109.00	109.00	0	622	0.00%
2023/03/13	1	108.50	0.1	108.50	108.00	1	647	0.15%
2023/03/09	0	0.00	5.1	115.02	115.00	-5.1	645	-0.78%
2023/03/08	6	116.92	2	116.50	116.50	4	629	0.64%
2023/03/02	1	108.00	0	0.00	108.50	1	598	0.17%
2023/02/20	0	0.00	1	109.50	111.50	-1	588	-0.17%
2023/02/17	1	109.00	1	109.50	108.50	0	586	0.00%
2023/02/16	2	110.00	2	110.50	110.50	0	588	0.00%
2023/02/14	1	108.00	1	109.50	110.00	0	580	0.00%
2023/02/13	2	108.25	0	0.00	108.00	2	585	0.34%
2023/02/08	1	109.50	16	109.94	111.50	-15	576	-2.60%
2023/02/07	1	109.50	0	0.00	110.50	1	564	0.18%
2023/02/06	14	110.29	0	0.00	110.50	14	560	2.50%
2023/02/03	8	112.06	8	113.25	113.50	0	553	0.00%
2023/02/02	6.1	111.57	8	112.13	111.50	-1.9	529	-0.36%
2023/02/01	2	109.00	0	0.00	109.50	2	464	0.43%
2023/01/11	0	0.00	1	99.40	99.80	-1	416	-0.24%
2023/01/10	0	0.00	1	99.90	99.30	-1	416	-0.24%
2022/12/26	0	95.00	0	0.00	95.10	0	413	0.01%
2022/12/07	0	0.00	0.2	96.10	96.60	-0.2	405	-0.06%
2022/12/05	0	0.00	0.1	103.50	100.50	-0.1	388	-0.03%
2022/12/01	0	0.00	1	96.10	97.70	-1	370	-0.27%
2022/11/25	1.1	94.55	0	0.00	93.00	1.1	374	0.29%
2022/11/21	0	0.00	3	93.80	93.60	-3	360	-0.83%
2022/11/09	0	0.00	1	86.70	88.10	-1	355	-0.28%
2022/11/02	0.1	82.60	0	0.00	82.20	0.1	375	0.01%
2022/10/05	1	88.00	0	0.00	87.50	1	493	0.20%
2022/10/04	1	86.70	1	87.30	88.00	0	494	0.00%
2022/09/06	1	90.30	1	90.70	90.20	0	576	0.00%
2022/09/01	0	0.00	1	93.90	93.60	-1	570	-0.18%
2022/08/26	1	93.20	0	0.00	93.00	1	559	0.18%
2022/08/23	0	0.00	1	92.00	92.40	-1	574	-0.17%
2022/08/16	1	95.00	0	0.00	93.30	1	555	0.18%
2022/08/12	0	0.00	1	91.90	91.80	-1	539	-0.19%
2022/08/11	1	89.40	0	0.00	89.40	1	531	0.19%
2022/08/02	1	89.40	1	89.90	90.00	0	524	0.00%
2022/07/20	0	0.00	1	90.00	90.00	-1	525	-0.19%
2022/06/21	0.1	99.90	0	0.00	100.00	0.1	489	0.01%
2022/06/14	0	0.00	1	110.00	111.00	-1	484	-0.21%
2022/06/02	1	119.00	0	0.00	119.00	1	508	0.20%
2022/06/01	0.1	119.00	0	0.00	121.00	0.1	513	0.02%
2022/05/24	0	0.00	1	110.00	110.00	-1	539	-0.19%
2022/05/05	0	120.00	0	0.00	119.00	0	565	0.00%
2022/04/21	0.1	128.50	0	0.00	128.50	0.1	568	0.01%
2022/04/18	0.1	127.50	0	0.00	129.00	0.1	586	0.01%
2022/04/15	0.1	129.00	1	131.00	129.00	-0.9	588	-0.15%
2022/04/08	0	0.00	1	134.00	134.00	-1	610	-0.16%
2022/04/06	0	0.00	1	142.00	139.50	-1	605	-0.17%
2022/04/01	1	145.50	0	0.00	143.50	1	605	0.17%
2022/03/30	0	0.00	1	142.00	141.50	-1	579	-0.17%
2022/03/28	0	0.00	1	139.00	139.50	-1	588	-0.17%
2022/03/25	1	143.50	0	141.00	141.00	1	589	0.17%
2022/03/24	0	142.00	0	0.00	142.00	0	589	0.00%
2022/03/23	1.1	141.64	0	0.00	141.00	1.1	595	0.18%
2022/03/22	0	0.00	1	141.00	141.00	-1	598	-0.17%
2022/03/10	0	138.00	0	0.00	137.50	0	624	0.00%
2022/03/09	0	0.00	4	135.50	136.00	-4	633	-0.63%
2022/02/25	2	132.75	1	132.00	134.00	1	638	0.16%
2022/02/09	0	0.00	0.1	145.00	145.00	-0.1	828	-0.01%
2022/01/26	0.1	137.50	0	0.00	137.50	0.1	893	0.01%
2022/01/20	0.1	145.00	0	0.00	143.00	0.1	973	0.01%
2022/01/14	0.1	139.00	1	139.50	139.50	-1	1,032	-0.09%
2021/12/30	0	0.00	0	152.00	152.00	0	1,020	0.00%
2021/12/29	0	150.50	0	0.00	150.50	0	1,017	0.00%
2021/12/28	0	0.00	0	149.50	150.00	0	1,028	0.00%
2021/12/24	1	149.00	0	0.00	149.00	1	1,067	0.09%
2021/12/23	0.1	148.50	0	0.00	148.00	0.1	1,071	0.01%
2021/12/22	1.1	148.59	0	0.00	148.50	1.1	1,083	0.10%
2021/12/17	0.1	148.00	0	0.00	146.00	0.1	1,104	0.00%
2021/12/16	1	149.50	0	0.00	149.50	1	1,101	0.09%
2021/12/09	0	0.00	2	150.50	149.50	-2	1,106	-0.18%
2021/12/03	0.1	156.00	0	0.00	155.00	0.1	1,110	0.00%
2021/11/25	0	0.00	0.4	156.00	156.00	-0.4	1,186	-0.04%
2021/11/24	0	0.00	1	154.50	155.50	-1	1,269	-0.08%
2021/11/18	1	153.00	0	0.00	153.50	1	1,313	0.08%
2021/11/17	0.1	153.50	0	0.00	155.00	0.1	1,341	0.01%
2021/11/15	0	0.00	1	152.50	153.50	-1	1,419	-0.07%
2021/11/09	13.1	150.01	70	148.22	150.50	-56.9	1,504	-3.78%
2021/11/04	27	161.09	1	161.50	161.50	26	1,679	1.55%
2021/11/02	2	158.00	0	0.00	154.50	2	1,782	0.11%
2021/11/01	1	162.00	0	0.00	161.50	1	1,803	0.06%
2021/10/29	0	0.00	1	160.50	157.50	-1	1,909	-0.05%
2021/10/27	1	157.50	0	0.00	158.50	1	1,968	0.05%
2021/10/26	1	157.00	0	0.00	155.00	1	2,022	0.05%
2021/10/25	1	154.00	1	153.50	154.00	0	2,071	0.00%
2021/10/22	2	155.75	2	154.50	156.50	0	2,209	0.00%
2021/10/15	0	145.50	0	0.00	146.50	0	2,979	0.00%
2021/10/01	0	150.00	12	152.00	150.00	-12	3,909	-0.31%
2021/09/27	1	160.50	0	0.00	161.00	1	4,318	0.02%
2021/09/16	0	0.00	1	154.00	153.50	-1	4,506	-0.02%
2021/09/13	0	0.00	2	158.50	157.00	-2	4,549	-0.04%
2021/09/10	0	0.00	1	158.00	158.00	-1	4,568	-0.02%
2021/09/06	0	0.00	10	159.50	159.50	-10	4,643	-0.22%
2021/09/03	0	0.00	1	164.00	164.00	-1	4,717	-0.02%
2021/09/02	5.1	165.02	12	165.33	163.50	-6.9	4,742	-0.15%
2021/08/31	0.2	161.50	1	160.00	161.50	-0.8	4,756	-0.02%
2021/08/30	45	165.53	7	167.07	162.50	38	4,839	0.79%
2021/08/27	1	158.50	0	0.00	159.50	1	4,791	0.02%
2021/08/26	5	158.70	0	0.00	158.50	5	4,791	0.10%
2021/08/25	6	160.17	0	0.00	162.00	6	4,789	0.13%
2021/08/19	1	158.50	0	0.00	153.00	1	4,725	0.02%
2021/08/17	0	0.00	10	161.50	157.50	-10	4,704	-0.21%
2021/08/16	5	159.40	0	0.00	161.50	5	4,685	0.11%
2021/08/13	10	161.50	0	0.00	160.50	10	4,662	0.21%
2021/08/12	4	163.13	1	164.00	163.50	3	4,634	0.06%
2021/08/11	14.2	169.01	3	168.33	166.00	11.2	4,601	0.24%
2021/08/10	2	182.25	2	182.00	181.50	0	4,460	0.00%
2021/08/09	1	183.00	0	0.00	181.00	1	4,497	0.02%
2021/08/06	1	188.00	0	0.00	187.50	1	4,465	0.02%
2021/08/04	4	190.50	2	191.00	190.00	2	4,490	0.04%
2021/08/02	1	194.00	0	0.00	197.00	1	4,441	0.02%
2021/07/30	5	197.50	2	194.50	194.50	3	4,416	0.07%
2021/07/29	1	197.00	1	202.00	202.50	0	4,376	0.00%
2021/07/28	6	200.67	1	204.50	197.50	5	4,335	0.12%
2021/07/27	31	210.61	30.1	211.76	209.00	0.9	4,246	0.02%
2021/07/26	15	212.40	12	214.75	215.50	3	4,134	0.07%
2021/07/23	23	199.93	23	202.76	199.50	0	3,922	0.00%
2021/07/22	16	203.41	22	203.41	205.50	-6	3,932	-0.15%
2021/07/21	2	193.75	1	198.50	193.50	1	3,849	0.03%
2021/07/20	2	192.25	2	194.50	194.00	0	3,806	0.00%
2021/07/16	0	0.00	5	195.90	195.00	-5	3,819	-0.13%
2021/07/15	10	195.16	2	196.50	196.50	8	3,807	0.21%
2021/07/14	5	214.27	3.3	210.45	208.50	1.7	3,696	0.05%
2021/07/13	36	215.00	62	214.44	212.50	-26	3,530	-0.74%
2021/07/12	2	205.50	2	205.00	205.00	0	3,272	0.00%
2021/07/09	2.1	200.73	0	0.00	200.50	2.1	3,256	0.06%
2021/07/08	1	206.00	2	207.50	202.00	-1	3,291	-0.03%
2021/07/07	3	205.33	10.1	203.10	200.50	-7.1	3,279	-0.21%
2021/07/06	5	208.60	13	207.50	207.00	-8	3,331	-0.24%
2021/07/05	21.3	208.61	15	209.38	209.50	6.3	3,431	0.18%
2021/07/02	1	200.50	1	200.50	200.50	0	3,435	0.00%
2021/07/01	2	199.50	2	198.75	201.50	0	3,445	0.00%
2021/06/30	1	195.50	1	196.50	196.50	0	3,485	0.00%
2021/06/29	0	0.00	1	193.50	194.00	-1	3,554	-0.03%
2021/06/28	2	197.25	0	0.00	195.00	2	3,885	0.05%
2021/06/24	0	193.00	0	0.00	192.50	0	4,110	0.00%
2021/06/22	1	192.50	3	191.50	191.00	-2	4,155	-0.05%
2021/06/21	1	191.50	3	192.67	191.50	-2	4,143	-0.05%
2021/06/18	5	195.00	5	198.00	195.00	0	4,129	0.00%
2021/06/17	10	197.50	12	197.46	197.50	-2	4,103	-0.05%
2021/06/16	0	0.00	2	194.00	192.00	-2	4,070	-0.05%
2021/06/15	0	0.00	1	195.50	195.00	-1	4,060	-0.02%
2021/06/11	4	199.63	3	199.67	194.00	1	4,060	0.02%
2021/06/10	1	196.50	1	194.50	195.50	0	4,016	0.00%
2021/06/09	2	194.50	2	194.00	193.00	0	3,989	0.00%
2021/06/08	2	191.00	0	0.00	191.00	2	3,949	0.05%
2021/06/07	11	191.55	6	192.42	190.50	5	3,946	0.13%
2021/06/04	3	188.67	11	188.59	188.50	-8	3,849	-0.21%
2021/06/03	1	188.00	1	187.00	187.00	0	3,849	0.00%
2021/06/02	0	0.00	2	186.50	184.50	-2	3,848	-0.05%
2021/06/01	0	0.00	1	187.50	187.00	-1	3,837	-0.03%
2021/05/28	0	0.00	0	183.50	183.00	0	3,836	0.00%
2021/05/27	0	0.00	1	182.00	182.00	-1	3,834	-0.03%
2021/05/25	1	177.50	1	178.00	179.00	0	3,830	0.00%
2021/05/24	1	172.00	1	174.50	175.00	0	3,817	0.00%
2021/05/21	1	174.50	0	0.00	173.00	1	3,816	0.03%
2021/05/20	0	0.00	1	171.00	171.00	-1	3,837	-0.03%
2021/05/19	1	169.50	1	171.00	170.50	0	3,846	0.00%
2021/05/18	0	172.00	1	170.00	172.00	-1	3,853	-0.03%
2021/05/17	2	168.25	3	159.50	159.00	-1	3,877	-0.03%
2021/05/14	2	178.00	1	176.50	173.00	1	3,897	0.03%
2021/05/13	2	176.20	1	169.50	175.50	1	3,886	0.03%
2021/05/12	1	170.00	0	0.00	171.00	1	3,866	0.03%
2021/05/11	1	174.00	1	173.00	175.00	0	3,794	0.00%
2021/05/10	5	184.50	5	191.00	184.50	0	3,752	0.00%
2021/05/07	0	0.00	4	186.50	190.00	-4	3,760	-0.11%
2021/05/06	0	0.00	4	182.25	183.00	-4	3,782	-0.11%
2021/05/05	1	181.00	0	0.00	181.00	1	3,847	0.03%
2021/05/04	1	184.00	1	185.00	185.50	0	3,883	0.00%
2021/05/03	2	188.50	6	193.50	187.50	-4	3,847	-0.10%
2021/04/29	2	198.75	0	0.00	196.50	2	3,820	0.05%
2021/04/28	8	203.63	17	202.88	203.50	-9	3,785	-0.24%
2021/04/27	5	200.50	9	198.22	200.50	-4	3,749	-0.11%
2021/04/26	10	196.75	6	196.50	197.50	4	3,724	0.11%
2021/04/23	0	0.00	1	198.00	196.00	-1	3,751	-0.03%
2021/04/22	1	189.00	0	190.00	189.00	1	4,020	0.02%
2021/04/21	2	196.25	1	198.50	196.50	1	4,101	0.02%
2021/04/20	1	197.50	0	0.00	197.50	1	4,091	0.02%
2021/04/16	1	193.50	2	195.25	196.00	-1	4,119	-0.02%
2021/04/15	0	0.00	2	191.25	193.00	-2	4,100	-0.05%
2021/04/14	5	187.00	3	186.00	189.50	2	4,104	0.05%
2021/04/13	6	193.08	3.1	193.55	190.50	2.9	4,085	0.07%
2021/04/12	40	197.70	34	204.41	197.00	6	4,058	0.15%
2021/04/09	24	212.62	34	210.69	203.00	-10	3,959	-0.25%
2021/04/08	74	208.80	54.1	208.56	206.50	19.9	3,835	0.52%
2021/04/07	7	202.64	14	200.00	203.00	-7	3,670	-0.19%
2021/04/06	12	203.63	25	205.90	198.00	-13	3,618	-0.36%
2021/04/01	17.1	204.06	8	203.56	203.00	9.1	3,501	0.26%
2021/03/31	34.1	203.93	35	205.26	204.50	-0.9	3,413	-0.03%
2021/03/30	11	195.27	3	196.83	194.50	8	3,070	0.26%
2021/03/29	47	195.15	76	194.53	193.00	-29	3,008	-0.96%
2021/03/26	44	188.18	12	187.83	189.50	32	2,844	1.13%
2021/03/19	0	0.00	3	181.00	179.00	-3	2,933	-0.10%
2021/03/18	5	182.00	5	183.50	182.00	0	2,944	0.00%
2021/03/17	10	183.25	0	0.00	182.50	10	2,997	0.33%
2021/03/16	1	185.00	1	184.00	184.50	0	3,079	0.00%
2021/03/10	5	174.00	0	0.00	174.00	5	3,290	0.15%
2021/03/09	0	0.00	2	177.50	173.50	-2	3,637	-0.05%
2021/03/08	2	180.75	1	180.00	178.50	1	3,731	0.03%
2021/03/04	0	0.00	1	179.00	178.00	-1	3,858	-0.03%
2021/03/03	3	179.50	0	0.00	180.00	3	3,917	0.08%
2021/03/02	0	0.00	3	184.33	180.50	-3	4,035	-0.07%
2021/02/26	5	181.00	0	0.00	183.00	5	4,054	0.12%
2021/02/25	2	182.00	0	0.00	181.50	2	4,078	0.05%
2021/02/23	1	184.00	0	0.00	184.00	1	4,156	0.02%
2021/02/22	0	0.00	1	184.50	186.00	-1	4,219	-0.02%
2021/02/19	2	182.00	0	0.00	183.00	2	4,377	0.05%
2021/02/18	1	184.50	2	184.75	183.50	-1	4,412	-0.02%
2021/02/17	1	182.00	1	181.00	181.00	0	4,540	0.00%
2021/02/05	15	185.17	22	187.82	183.00	-7	4,559	-0.15%
2021/02/04	0	0.00	21	193.00	191.00	-21	4,558	-0.46%
2021/02/03	30	192.50	0	0.00	192.50	30	4,673	0.64%
2021/02/01	3	182.67	2	184.50	185.00	1	5,281	0.02%
2021/01/28	17	191.03	29	191.47	190.50	-12	5,547	-0.22%
2021/01/27	2	196.25	9	195.72	195.50	-7	5,554	-0.13%
2021/01/26	3	194.00	3	194.00	191.50	0	5,478	0.00%
2021/01/22	0	0.00	2	190.00	191.50	-2	5,414	-0.04%
2021/01/21	1	188.50	2	187.00	186.50	-1	5,382	-0.02%
2021/01/20	1	191.00	0	0.00	188.50	1	5,348	0.02%
2021/01/19	6	196.67	5	197.50	195.50	1	5,296	0.02%
2021/01/18	23	195.04	32	194.86	196.50	-9	5,247	-0.17%
2021/01/15	147	200.20	138	202.72	193.50	9	5,192	0.17%	大買/大賣/
2021/01/14	10	199.00	13	197.46	200.50	-3	4,878	-0.06%
2021/01/12	6	191.50	6	190.67	188.50	0	4,737	0.00%
2021/01/11	4	192.38	1	194.00	193.50	3	4,711	0.06%
2021/01/08	1	188.00	0	0.00	188.00	1	4,687	0.02%
2021/01/07	5	189.70	5	189.00	189.00	0	4,682	0.00%
2021/01/06	4	193.50	4	191.63	189.00	0	4,662	0.00%
2021/01/05	4	196.25	4	195.75	195.50	0	4,630	0.00%
2021/01/04	4	194.75	1	194.00	196.50	3	4,603	0.07%
2020/12/31	0	0.00	6	193.25	192.00	-6	4,568	-0.13%
2020/12/25	2	189.00	0	0.00	189.50	2	4,597	0.04%
2020/12/24	1	189.00	1	188.00	188.00	0	4,609	0.00%
2020/12/23	1	187.00	1	190.00	190.00	0	4,613	0.00%
2020/12/22	2	189.75	1	185.60	185.50	1	4,670	0.02%
2020/12/21	1	185.00	0	0.00	185.50	1	4,670	0.02%
2020/12/18	0	0.00	2	188.50	188.50	-2	4,658	-0.04%
2020/12/17	5	191.10	0	0.00	191.00	5	4,672	0.11%
2020/12/16	2	193.00	0	0.00	192.00	2	4,675	0.04%
2020/12/11	2	199.25	7	197.71	197.50	-5	4,687	-0.11%
2020/12/10	31	202.92	32	202.19	200.50	-1	4,673	-0.02%
2020/12/09	3	202.83	11	202.41	206.00	-8	4,644	-0.17%
2020/12/08	4	199.38	9	200.56	199.00	-5	4,599	-0.11%
2020/12/07	4	196.88	9	199.94	197.50	-5	4,645	-0.11%
2020/12/04	2	202.75	60	203.33	200.00	-58	4,630	-1.25%
2020/12/03	135	205.76	222	210.67	202.50	-87	4,654	-1.87%	大買/大賣/
2020/12/02	100	204.35	16	202.97	206.00	84	4,502	1.87%
2020/12/01	2	198.50	3	197.83	197.00	-1	4,396	-0.02%
2020/11/30	14	198.57	58	201.16	197.50	-44	4,370	-1.01%
2020/11/27	44	202.30	14	200.18	203.00	30	4,311	0.70%
2020/11/26	38	199.97	19	200.03	197.50	19	4,256	0.45%
2020/11/25	3	196.00	0	0.00	196.00	3	4,144	0.07%
2020/11/24	6	198.58	0	0.00	196.00	6	4,132	0.15%
2020/11/23	1	198.50	2	196.50	199.50	-1	4,147	-0.02%
2020/11/19	8	195.19	12	196.96	194.00	-4	4,203	-0.10%
2020/11/18	31	202.21	31	203.85	198.50	0	4,179	0.00%
2020/11/17	4	199.25	2.4	199.08	199.50	1.6	4,057	0.04%
2020/11/16	69	203.41	51	203.23	202.50	18	4,147	0.43%
2020/11/13	5	195.90	4	194.00	197.00	1	4,055	0.02%
2020/11/12	6	201.83	14	200.18	198.50	-8	4,031	-0.20%
2020/11/11	34	200.18	42	199.15	199.50	-8	3,999	-0.20%
2020/11/10	52	197.53	65	198.22	196.50	-13	3,938	-0.33%
2020/11/09	98	199.41	115	196.93	207.00	-17	3,756	-0.45%	大賣/
2020/11/06	77.4	189.05	20	189.15	190.00	57.4	3,415	1.68%
2020/11/05	2	180.50	2	180.00	179.50	0	3,234	0.00%
2020/11/04	24	180.44	1	179.50	182.00	23	3,318	0.69%
2020/11/03	1	171.00	2	173.25	173.50	-1	3,337	-0.03%
2020/11/02	1	168.00	0	0.00	168.50	1	3,431	0.03%
2020/10/29	1	169.50	0	0.00	174.50	1	3,618	0.03%
2020/10/27	1	171.50	0	0.00	172.50	1	3,743	0.03%
2020/10/22	2	175.00	1	175.00	175.00	1	4,137	0.02%
2020/10/21	1	176.00	1	178.50	177.50	0	4,250	0.00%
2020/10/20	0	0.00	1	175.00	175.00	-1	4,385	-0.02%
2020/10/19	1	175.50	1	177.00	176.00	0	4,474	0.00%
2020/10/14	0	0.00	3	181.67	181.00	-3	4,771	-0.06%
2020/10/13	3	182.33	0	0.00	183.50	3	4,859	0.06%
2020/10/12	0	0.00	1	182.00	183.00	-1	4,940	-0.02%
2020/10/07	3	183.50	2	183.50	183.00	1	5,215	0.02%
2020/10/06	2	182.50	3	183.67	184.00	-1	5,460	-0.02%
2020/10/05	3	182.50	4	181.13	182.50	-1	5,846	-0.02%
2020/09/30	2	175.25	1.3	176.69	178.00	0.7	6,292	0.01%
2020/09/29	1	173.50	1	174.00	174.00	0	6,603	0.00%
2020/09/28	2	172.25	4	172.00	173.00	-2	7,163	-0.03%
2020/09/25	15	168.00	13	167.31	168.50	2	7,507	0.03%
2020/09/24	5	172.80	13	173.65	171.50	-8	7,579	-0.11%
2020/09/23	0	0.00	11	175.55	176.00	-11	7,699	-0.14%
2020/09/22	4	177.00	4	177.50	175.50	0	7,759	0.00%
2020/09/21	4	182.25	9	182.94	181.00	-5	7,953	-0.06%
2020/09/18	1	180.50	8	181.50	181.00	-7	7,951	-0.09%
2020/09/17	7	181.21	6	181.42	181.00	1	7,955	0.01%
2020/09/16	2	182.75	1	183.50	181.50	1	7,981	0.01%
2020/09/15	6	182.50	6	183.50	182.00	0	8,017	0.00%
2020/09/14	1	182.00	2	182.25	183.50	-1	8,004	-0.01%
2020/09/11	5	176.30	7	177.29	178.50	-2	7,961	-0.03%
2020/09/10	62.3	179.10	56	180.39	176.00	6.3	7,941	0.08%
2020/09/09	28	176.23	32	174.95	179.00	-4	7,880	-0.05%
2020/09/08	8	176.00	24	177.98	175.00	-16	7,905	-0.20%
2020/09/07	68	181.00	45	181.14	177.50	23	7,867	0.29%
2020/09/04	1	172.00	0	0.00	172.50	1	7,730	0.01%
2020/09/03	2	176.75	2	176.50	175.00	0	7,755	0.00%
2020/09/02	2	174.75	0	0.00	176.00	2	7,863	0.03%
2020/09/01	1	174.00	2	173.00	174.50	-1	7,890	-0.01%
2020/08/31	8	173.69	0	0.00	172.50	8	7,949	0.10%
2020/08/28	3	173.33	1	174.50	175.50	2	7,972	0.03%
2020/08/27	5	174.00	0	0.00	173.50	5	8,040	0.06%
2020/08/26	30	179.08	20	178.70	178.00	10	8,069	0.12%
2020/08/25	1	174.50	3	174.33	175.50	-2	8,035	-0.02%
2020/08/24	13	171.08	11	169.64	171.00	2	8,030	0.02%
2020/08/21	4	167.88	1	168.50	170.50	3	8,172	0.04%
2020/08/20	4	164.25	6	165.67	164.50	-2	8,358	-0.02%
2020/08/19	101	180.61	10	183.00	177.50	91	8,239	1.10%	大買/
2020/08/18	13	183.46	100	182.67	182.00	-87	8,213	-1.06%
2020/08/17	24	188.81	11	191.73	187.50	13	8,219	0.16%
2020/08/14	1	182.50	3	183.50	190.00	-2	8,224	-0.02%
2020/08/13	7	187.29	5	189.60	185.00	2	8,176	0.02%
2020/08/12	0	0.00	1	186.00	191.00	-1	8,153	-0.01%
2020/08/11	4	190.25	2	191.75	189.00	2	8,144	0.02%
2020/08/10	0.5	197.50	0	0.00	194.50	0.5	8,084	0.01%
2020/08/07	1	204.00	0	0.00	204.50	1	8,041	0.01%
2020/08/06	10	209.35	16	210.75	209.00	-6	8,049	-0.07%
2020/08/05	29	207.12	49	208.31	207.50	-20	8,057	-0.25%
2020/08/04	24	206.38	3	201.33	207.50	21	8,098	0.26%
2020/08/03	18	197.03	14	199.64	196.00	4	8,098	0.05%
2020/07/31	3	199.33	3	195.00	200.00	0	8,085	0.00%
2020/07/30	3	193.33	2	191.25	193.50	1	8,078	0.01%
2020/07/29	27	191.24	25	194.26	191.00	2	8,060	0.02%
2020/07/28	10	204.35	18	205.31	198.00	-8	7,969	-0.10%
2020/07/27	5	206.40	5	205.70	208.00	0	7,873	0.00%
2020/07/24	8	205.75	6	206.00	201.00	2	7,888	0.03%
2020/07/23	11	208.86	8	208.81	207.50	3	7,860	0.04%
2020/07/22	17	213.18	20	211.13	214.00	-3	7,962	-0.04%
2020/07/21	18	211.08	17	210.88	212.00	1	7,963	0.01%
2020/07/20	19	201.66	22	200.86	202.00	-3	7,859	-0.04%
2020/07/17	8	209.00	3	209.00	207.50	5	7,866	0.06%
2020/07/16	10	215.65	1	212.50	210.50	9	7,890	0.11%
2020/07/15	2	220.25	3	219.50	218.00	-1	7,843	-0.01%
2020/07/14	20	217.75	22	218.16	216.50	-2	7,891	-0.03%
2020/07/13	14.5	235.40	10	236.50	226.50	4.5	7,831	0.06%
2020/07/10	77	228.21	77	228.03	228.00	0	7,919	0.00%
2020/07/09	140	233.50	154	232.93	223.00	-14	7,626	-0.18%	大買/大賣/
2020/07/08	75	218.02	48	214.18	223.00	27	7,200	0.37%
2020/07/07	228	204.93	252	203.02	203.00	-24	6,943	-0.35%	大買/大賣/
2020/07/06	77	191.15	56	191.20	193.50	21	6,487	0.32%
2020/07/03	17	176.24	60	178.21	176.00	-43	6,292	-0.68%
2020/07/02	49	175.76	10	174.30	177.00	39	6,363	0.61%
2020/07/01	6	170.92	6	170.17	171.00	0	6,471	0.00%
2020/06/30	17	169.59	16	170.91	169.50	1	6,555	0.02%
2020/06/24	0	0.00	1	162.00	162.00	-1	6,563	-0.02%
2020/06/23	2	166.50	1	164.50	163.50	1	6,741	0.01%
2020/06/22	6	165.08	7	164.14	165.50	-1	6,907	-0.01%
2020/06/16	0	0.00	1	162.00	162.50	-1	7,602	-0.01%
2020/06/15	3	159.83	1	160.00	159.00	2	7,849	0.03%
2020/06/12	1	161.50	0	0.00	163.00	1	8,021	0.01%
2020/06/11	9	167.44	6	169.50	164.50	3	8,269	0.04%
2020/06/10	9	168.11	20	167.98	168.00	-11	8,405	-0.13%
2020/06/09	19	172.50	19	171.37	167.00	0	8,689	0.00%
2020/06/08	12	169.92	11	169.73	170.00	1	8,816	0.01%
2020/06/05	41	171.54	32	171.30	170.00	9	8,975	0.10%
2020/06/04	1	168.00	1	169.00	168.50	0	9,089	0.00%
2020/06/03	1	173.50	1	171.50	170.00	0	9,222	0.00%
2020/06/02	9	169.72	9	170.11	170.50	0	9,236	0.00%
2020/06/01	26	167.58	34	168.28	167.00	-8	9,286	-0.09%
2020/05/29	11	164.36	136	164.43	163.50	-125	9,401	-1.33%	大賣/鉅額交易
2020/05/28	148	169.56	148	171.34	165.00	0	9,706	0.00%	大買/大賣/
2020/05/27	188	171.13	62	170.47	172.00	126	9,732	1.29%	大買/鉅額交易
2020/05/26	3	163.33	1	163.50	162.50	2	9,646	0.02%
2020/05/22	12	165.83	63	166.67	162.50	-51	9,976	-0.51%
2020/05/21	60	166.00	2	165.00	167.00	58	10,027	0.58%
2020/05/20	1	163.50	1	162.00	161.50	0	10,196	0.00%
2020/05/19	21	164.93	21	164.93	163.50	0	10,423	0.00%
2020/05/18	5	161.50	4	163.13	161.00	1	10,524	0.01%
2020/05/15	7	159.64	9	161.17	162.00	-2	10,640	-0.02%
2020/05/14	15	160.33	12	164.13	160.00	3	10,697	0.03%
2020/05/13	22	164.05	24	165.75	166.00	-2	10,812	-0.02%
2020/05/12	17	164.65	14	165.14	162.50	3	10,887	0.03%
2020/05/11	9	168.83	3	169.17	167.00	6	11,005	0.05%
2020/05/08	6	175.58	4	176.00	173.00	2	11,154	0.02%
2020/05/07	5	175.40	4	176.13	178.00	1	11,331	0.01%
2020/05/06	5	175.30	5	176.50	174.00	0	11,760	0.00%
2020/05/05	2	174.75	6	175.25	177.00	-4	12,033	-0.03%
2020/05/04	8	171.75	1	173.00	171.00	7	12,053	0.06%
2020/04/30	9	177.33	7	176.71	176.50	2	12,076	0.02%
2020/04/29	27	178.65	81	178.02	176.50	-54	12,135	-0.44%
2020/04/28	27	176.89	80	178.96	176.50	-53	12,103	-0.44%
2020/04/27	140	175.78	89	176.85	176.50	51	12,143	0.42%	大買/
2020/04/24	10	170.50	7	171.00	170.50	3	12,006	0.02%
2020/04/23	50	169.80	38	168.55	168.00	12	11,982	0.10%
2020/04/22	8	167.63	6	167.25	168.50	2	12,040	0.02%
2020/04/21	13	168.50	7	168.00	167.00	6	12,209	0.05%
2020/04/20	5	171.90	5	171.90	172.00	0	12,178	0.00%
2020/04/17	62	173.16	32	174.53	171.00	30	12,366	0.24%
2020/04/16	20	171.75	40	172.20	173.00	-20	12,427	-0.16%
2020/04/15	78	173.69	64	173.59	171.50	14	12,649	0.11%
2020/04/14	14	166.11	11	165.91	167.50	3	12,389	0.02%
2020/04/13	5	165.70	5	167.10	162.50	0	12,499	0.00%
2020/04/10	19	164.32	51	165.04	164.50	-32	12,689	-0.25%
2020/04/09	5	170.10	82	170.07	161.50	-77	12,681	-0.61%
2020/04/08	48	168.40	46	168.68	165.50	2	12,615	0.02%
2020/04/07	39	164.94	61	164.74	163.50	-22	12,484	-0.18%
2020/04/06	197	153.80	33	150.30	156.50	164	12,354	1.33%	大買/鉅額交易
2020/04/01	38	142.43	39	142.81	142.50	-1	12,210	-0.01%
2020/03/31	7	140.00	7	139.57	140.50	0	12,093	0.00%
2020/03/30	8	132.75	8	133.94	139.00	0	12,111	0.00%
2020/03/27	51	139.33	47	146.33	137.50	4	11,996	0.03%
2020/03/26	18	141.56	23	142.13	143.50	-5	11,858	-0.04%
2020/03/25	44	141.09	45	140.12	142.00	-1	11,724	-0.01%
2020/03/24	27	125.37	36	126.35	129.50	-9	11,536	-0.08%
2020/03/23	3	116.17	12	117.58	118.00	-9	11,437	-0.08%
2020/03/20	29	125.09	23	125.67	124.00	6	11,386	0.05%
2020/03/19	98	126.88	94	127.53	118.50	4	11,162	0.04%
2020/03/18	56	142.92	51	141.84	131.50	5	11,027	0.05%
2020/03/17	72	143.75	63	144.58	144.50	9	11,023	0.08%
2020/03/16	85	151.38	86	155.44	145.00	-1	10,948	-0.01%
2020/03/13	90	147.80	91	151.81	159.50	-1	11,028	-0.01%
2020/03/12	56	164.40	52	161.84	156.00	4	11,073	0.04%
2020/03/11	43	185.20	42	185.39	173.00	1	10,977	0.01%
2020/03/10	20	182.75	22	184.84	188.50	-2	10,884	-0.02%
2020/03/09	26	186.00	19	186.68	179.00	7	10,720	0.07%
2020/03/06	11	199.27	21	199.05	198.00	-10	10,598	-0.09%
2020/03/05	20	196.55	23	197.09	198.00	-3	10,541	-0.03%
2020/03/04	32	195.25	27	193.89	196.00	5	10,485	0.05%
2020/03/03	113	203.22	114	203.64	200.50	-1	10,335	-0.01%	大買/大賣/
2020/03/02	13	192.88	11	192.32	197.00	2	10,192	0.02%
2020/02/27	14	191.82	11	191.86	186.50	3	10,125	0.03%
2020/02/26	31	198.63	39	198.10	191.00	-8	10,115	-0.08%
2020/02/25	5	192.50	13	193.00	194.50	-8	9,915	-0.08%
2020/02/24	55	190.78	50	189.04	192.00	5	9,880	0.05%
2020/02/21	65	190.52	67	191.18	190.50	-2	9,949	-0.02%
2020/02/20	67	197.84	64	196.34	198.00	3	9,838	0.03%
2020/02/19	22	190.27	23	189.20	192.00	-1	9,718	-0.01%
2020/02/18	16	191.13	10	190.50	187.50	6	10,056	0.06%
2020/02/17	43	195.71	43	192.21	196.00	0	9,920	0.00%
2020/02/14	45	191.78	45	192.66	193.50	0	9,866	0.00%
2020/02/13	39	188.55	37	189.73	187.50	2	9,732	0.02%
2020/02/12	52	188.80	53	187.43	190.00	-1	9,612	-0.01%
2020/02/11	42	183.51	54	183.19	187.50	-12	9,444	-0.13%
2020/02/10	86	175.93	77	177.88	175.00	9	9,300	0.10%
2020/02/07	74	177.54	96	175.94	176.50	-22	9,054	-0.24%
2020/02/06	73	167.70	84	167.20	170.50	-11	8,653	-0.13%
2020/02/05	38	159.17	28	159.21	159.00	10	8,389	0.12%
2020/02/04	7	157.14	1	157.50	157.00	6	8,343	0.07%
2020/02/03	21	156.48	36	155.26	158.00	-15	8,266	-0.18%
2020/01/31	45	160.33	24	160.48	161.50	21	8,165	0.26%
2020/01/30	32	158.31	36	159.40	156.50	-4	8,085	-0.05%
2020/01/20	4	167.25	11.1	167.33	168.50	-7.1	7,950	-0.09%
2020/01/17	5	164.70	6	164.83	166.00	-1	7,948	-0.01%
2020/01/16	23	165.00	30	164.28	163.50	-7	7,928	-0.09%
2020/01/15	44	169.47	27	169.80	166.50	17	7,850	0.22%
2020/01/14	1	164.00	0	0.00	165.00	1	7,621	0.01%
2020/01/13	41	165.06	85	166.50	163.50	-44	7,628	-0.58%
2020/01/10	55	163.10	41	162.99	163.00	14	7,661	0.18%
2020/01/09	33	161.09	40	159.91	162.00	-7	7,450	-0.09%
2020/01/08	4	152.25	0	0.00	150.00	4	7,173	0.06%
2020/01/07	23	154.13	23	152.70	154.50	0	7,157	0.00%
2020/01/06	19	154.82	21	154.02	153.00	-2	6,931	-0.03%
2020/01/03	5	151.40	3	149.50	148.00	2	6,669	0.03%
2020/01/02	1	152.00	1	151.50	151.50	0	6,625	0.00%
2019/12/31	1	148.50	0	0.00	148.00	1	6,660	0.02%
2019/12/30	9	150.89	5	151.30	150.00	4	6,641	0.06%
2019/12/27	9	150.61	16	150.59	151.50	-7	6,568	-0.11%
2019/12/26	6	148.08	7	147.79	148.00	-1	6,466	-0.02%
2019/12/25	12	149.21	8	148.50	150.50	4	6,419	0.06%
2019/12/24	5	145.50	2	146.00	145.50	3	6,309	0.05%
2019/12/23	22	144.09	20	143.50	145.00	2	6,306	0.03%
2019/12/20	21	142.57	1	143.50	141.50	20	6,265	0.32%
2019/12/19	2	144.75	1	145.00	145.50	1	6,223	0.02%
2019/12/18	2	148.50	3	149.33	146.50	-1	6,211	-0.02%
2019/12/17	2	152.00	1	154.00	150.00	1	6,195	0.02%
2019/12/16	26	150.27	1	150.00	152.00	25	6,149	0.41%
2019/12/13	11	148.73	30	150.50	149.50	-19	6,192	-0.31%
2019/12/12	42	153.57	62	153.47	153.00	-20	6,202	-0.32%
2019/12/11	49	151.13	62	147.65	151.00	-13	6,046	-0.22%
2019/12/10	53	144.06	26	143.40	144.00	27	5,872	0.46%
2019/12/09	41	140.30	47	141.91	141.50	-6	5,655	-0.11%
2019/12/06	2	134.00	12	134.17	132.00	-10	5,328	-0.19%
2019/12/05	11	133.73	3	131.83	134.00	8	5,285	0.15%
2019/12/03	4	130.50	2	130.25	130.00	2	5,390	0.04%
2019/12/02	1	127.00	1	131.00	132.50	0	5,339	0.00%
2019/11/29	2	136.50	3	132.33	130.00	-1	5,346	-0.02%
2019/11/28	0	0.00	1	134.50	134.50	-1	5,320	-0.02%
2019/11/27	24	137.02	48	136.59	135.50	-24	5,299	-0.45%
2019/11/26	25	134.76	5	133.60	135.00	20	5,090	0.39%
2019/11/25	8	130.25	18	132.64	130.00	-10	4,963	-0.20%
2019/11/22	11	130.82	2	127.50	131.00	9	4,821	0.19%
2019/11/21	6	125.50	6	125.58	127.50	0	4,795	0.00%
2019/11/20	33	131.33	28	131.11	125.50	5	4,804	0.10%
2019/11/19	31	132.32	30	132.05	131.00	1	4,652	0.02%
2019/11/18	4	130.75	49	133.13	131.00	-45	4,549	-0.99%
2019/11/15	100	130.79	62	130.94	133.50	38	4,441	0.86%
2019/11/14	1	123.50	30	122.67	122.00	-29	3,991	-0.73%
2019/11/13	31	123.74	20	123.45	123.00	11	4,003	0.27%
2019/11/12	34	122.47	11	120.59	123.00	23	3,984	0.58%
2019/11/08	1	120.00	32	117.97	119.00	-31	4,011	-0.77%
2019/11/07	43	123.83	12	122.83	120.50	31	4,052	0.77%
2019/11/06	0	0.00	32	120.44	120.00	-32	4,023	-0.80%
2019/11/05	14	124.04	6	122.75	120.50	8	4,048	0.20%
2019/11/04	13	123.38	34	123.35	123.00	-21	4,000	-0.52%
2019/11/01	47	120.95	1	119.00	122.00	46	3,973	1.16%
2019/10/31	1	117.50	1	120.50	117.50	0	3,994	0.00%
2019/10/29	0	0.00	20	119.50	118.00	-20	4,042	-0.49%
2019/10/28	1	118.00	20	117.75	118.00	-19	4,095	-0.46%
2019/10/25	2	120.00	20	120.50	119.50	-18	4,087	-0.44%
2019/10/24	26	124.08	26	123.38	123.00	0	4,077	0.00%
2019/10/23	69	123.46	23	123.78	122.00	46	4,108	1.12%
2019/10/22	1	122.50	2	122.25	122.00	-1	4,132	-0.02%
2019/10/21	7	123.07	37	123.73	121.00	-30	4,238	-0.71%
2019/10/18	105	122.15	82	122.15	122.00	23	4,151	0.55%	大買/
2019/10/17	10	118.50	13	117.65	119.00	-3	3,883	-0.08%
2019/10/16	0	0.00	35	118.64	117.00	-35	3,888	-0.90%
2019/10/15	84	117.12	33	116.98	118.00	51	3,852	1.32%
2019/10/07	11	117.95	10	116.00	116.00	1	3,964	0.03%
2019/09/27	1	112.00	5	111.50	111.50	-4	4,099	-0.10%
2019/09/24	1	117.00	2	117.00	116.50	-1	4,210	-0.02%
2019/09/23	2	119.00	0	0.00	118.00	2	4,205	0.05%
2019/09/18	10	119.00	20	120.08	118.00	-10	4,134	-0.24%
2019/09/17	28	118.46	7	118.14	119.00	21	4,116	0.51%
2019/09/16	8	115.81	27	115.35	115.50	-19	4,016	-0.47%
2019/09/12	30	116.00	31	114.81	114.00	-1	4,007	-0.02%
2019/09/11	1	114.00	0	0.00	114.00	1	4,055	0.02%
2019/09/10	21	114.21	104	113.72	114.00	-83	4,188	-1.98%	大賣/
2019/09/09	99	114.66	44	113.73	115.00	55	4,171	1.32%
2019/09/06	63	112.58	15	113.43	112.00	48	4,085	1.17%
2019/09/05	3	108.83	0	0.00	108.50	3	3,924	0.08%
2019/09/03	1	113.00	3	111.17	108.50	-2	4,098	-0.05%
2019/09/02	4	109.63	6	109.75	110.50	-2	4,260	-0.05%
2019/08/30	0	0.00	6	108.75	107.50	-6	4,376	-0.14%
2019/08/29	0	0.00	3	106.17	107.00	-3	4,840	-0.06%
2019/08/28	1	106.00	5	108.00	106.00	-4	5,043	-0.08%
2019/08/27	2	108.00	16	108.25	107.50	-14	5,109	-0.27%
2019/08/26	87	108.46	69	108.51	107.00	18	5,243	0.34%
2019/08/23	9	107.33	4	109.25	109.50	5	5,384	0.09%
2019/08/22	3	106.83	2	108.50	106.00	1	5,379	0.02%
2019/08/21	2	107.25	5	107.00	107.50	-3	5,468	-0.05%
2019/08/20	0	0.00	2	106.50	107.00	-2	5,564	-0.04%
2019/08/19	2	104.50	1	104.00	105.00	1	5,688	0.02%
2019/08/16	1	103.00	1	103.00	103.00	0	5,918	0.00%
2019/08/15	4	102.63	3	102.83	102.00	1	6,088	0.02%
2019/08/14	7	105.43	4	104.63	104.50	3	6,213	0.05%
2019/08/13	1	107.00	3	108.00	107.50	-2	6,335	-0.03%
2019/08/12	7	109.93	44	111.19	108.50	-37	6,491	-0.57%
2019/08/08	81	115.18	91	114.87	115.00	-10	6,514	-0.15%
2019/08/07	54	112.97	26	112.35	113.00	28	6,579	0.43%
2019/08/06	10	107.00	11	107.23	110.50	-1	6,832	-0.01%
2019/08/05	9	112.06	21	112.55	108.00	-12	7,161	-0.17%
2019/08/02	40	112.00	2	111.75	112.50	38	7,446	0.51%
2019/08/01	0	0.00	3	106.50	109.50	-3	7,787	-0.04%
2019/07/31	0	0.00	1	108.00	109.00	-1	7,957	-0.01%
2019/07/30	8	107.44	7	108.93	106.50	1	8,181	0.01%
2019/07/29	1	111.50	0	0.00	111.00	1	8,434	0.01%
2019/07/26	0	0.00	2	113.25	113.00	-2	8,737	-0.02%
2019/07/25	2	111.00	2	112.50	111.50	0	8,800	0.00%
2019/07/24	14	108.36	12	109.00	108.00	2	8,796	0.02%
2019/07/23	35	109.49	35	109.90	110.00	0	8,828	0.00%
2019/07/22	6	112.75	7	113.14	114.50	-1	8,730	-0.01%
2019/07/19	5	112.80	4	113.00	114.00	1	8,762	0.01%
2019/07/18	10	112.50	10	113.15	112.00	0	8,909	0.00%
2019/07/16	2	114.75	10	115.80	113.50	-8	9,089	-0.09%
2019/07/15	2	117.00	8	116.69	115.50	-6	9,361	-0.06%
2019/07/12	20	115.00	15	114.50	114.50	5	9,339	0.05%
2019/07/11	57	112.11	50	112.30	112.00	7	9,430	0.07%
2019/07/10	0	0.00	1	115.50	115.50	-1	9,362	-0.01%
2019/07/09	1	114.00	0	0.00	114.00	1	9,317	0.01%
2019/07/08	3	116.67	0	0.00	116.00	3	9,274	0.03%
2019/07/05	1	118.50	0	0.00	119.50	1	9,232	0.01%
2019/07/04	0	0.00	1	123.50	123.00	-1	9,160	-0.01%
2019/07/03	3	122.33	3	122.83	123.50	0	9,131	0.00%
2019/07/02	3	127.17	3	126.83	126.00	0	9,104	0.00%
2019/07/01	2	126.50	6	127.00	127.50	-4	9,066	-0.04%
2019/06/28	0	0.00	5	123.10	123.00	-5	9,015	-0.06%
2019/06/27	7	122.93	5	123.00	122.50	2	9,012	0.02%
2019/06/26	1	120.00	0	0.00	122.00	1	8,972	0.01%
2019/06/25	2	120.00	2	120.00	119.50	0	8,942	0.00%
2019/06/20	2	124.00	2	123.50	123.00	0	8,779	0.00%
2019/06/19	9	123.39	11	123.00	123.00	-2	8,721	-0.02%
2019/06/18	20	121.80	21	121.76	120.50	-1	8,629	-0.01%
2019/06/17	1	118.00	4	118.50	117.50	-3	8,467	-0.04%
2019/06/14	1	118.50	1	118.00	117.50	0	8,449	0.00%
2019/06/13	10	118.10	6	118.50	119.00	4	8,437	0.05%
2019/06/12	13	118.69	16	118.25	118.00	-3	8,376	-0.04%
2019/06/11	6	115.25	4	113.88	115.00	2	8,257	0.02%
2019/06/10	15	111.13	18	110.97	116.00	-3	8,179	-0.04%
2019/06/06	33	112.45	28	113.32	113.50	5	7,966	0.06%
2019/06/05	58	119.28	66	118.35	113.50	-8	7,802	-0.10%
2019/06/04	29	128.43	17	128.24	124.50	12	7,322	0.16%
2019/06/03	9	126.06	10	126.45	125.50	-1	7,129	-0.01%
2019/05/31	10	125.95	36	125.76	128.50	-26	7,043	-0.37%
2019/05/30	30	126.93	13	126.15	127.50	17	6,902	0.25%
2019/05/29	16	121.53	14	121.50	122.50	2	6,705	0.03%
2019/05/28	1	121.50	3	121.50	122.50	-2	6,655	-0.03%
2019/05/27	7	121.07	16	120.38	120.50	-9	6,546	-0.14%
2019/05/24	14	126.00	27	125.69	122.50	-13	6,448	-0.20%
2019/05/23	69	125.28	34	122.04	127.50	35	6,359	0.55%
2019/05/22	15	127.77	30	126.03	121.50	-15	6,168	-0.24%
2019/05/21	17	122.41	16	122.66	126.00	1	6,030	0.02%
2019/05/20	10	122.95	33	123.98	125.00	-23	5,873	-0.39%
2019/05/17	16	124.63	22	123.68	121.00	-6	5,678	-0.11%
2019/05/16	8	129.25	24	128.19	127.50	-16	5,504	-0.29%
2019/05/15	22	130.48	30	130.68	130.50	-8	5,403	-0.15%
2019/05/14	86	127.13	61	126.70	130.00	25	5,213	0.48%
2019/05/13	49	124.91	54	125.03	124.50	-5	4,929	-0.10%
2019/05/10	88	120.71	53	120.84	121.00	35	4,578	0.76%
2019/05/09	22	113.59	24	112.94	110.00	-2	4,249	-0.05%
2019/05/08	8	113.50	21	113.57	114.00	-13	3,838	-0.34%
2019/05/07	33	112.41	28	112.79	113.50	5	3,657	0.14%
2019/05/06	36	111.46	28	113.50	109.00	8	3,425	0.23%
2019/05/03	15	109.00	18	110.28	112.50	-3	3,101	-0.10%
2019/05/02	5	99.20	8	99.31	103.00	-3	2,783	-0.11%
2019/04/30	21	97.69	26	97.80	98.70	-5	2,684	-0.19%
2019/04/29	1	102.50	1	101.50	100.50	0	2,628	0.00%
2019/04/26	5	99.64	3	99.33	99.10	2	2,545	0.08%
2019/04/25	1	101.50	1	102.50	103.00	0	2,526	0.00%
2019/04/24	31	104.03	44	104.34	102.00	-13	2,590	-0.50%
2019/04/23	12	100.72	5	99.68	101.00	7	2,459	0.28%
2019/04/22	18	102.75	71	101.95	100.50	-53	2,410	-2.20%
2019/04/19	473	100.62	415	99.91	100.00	58	2,229	2.60%	大買/大賣/
2019/04/18	7	93.73	4	93.78	92.10	3	1,925	0.16%
2019/04/17	69	95.83	63	95.41	94.40	6	1,900	0.32%
2019/04/10	1	90.50	0	0.00	90.10	1	1,784	0.06%
2019/04/08	1	93.50	1	93.00	92.10	0	1,777	0.00%
2019/04/03	0	0.00	3	90.60	90.80	-3	1,748	-0.17%
2019/04/02	3	92.20	0	0.00	90.90	3	1,744	0.17%
2019/04/01	0	0.00	1	89.60	90.10	-1	1,710	-0.06%
2019/03/19	0	0.00	1	88.60	88.40	-1	1,785	-0.06%
2019/03/18	1	89.00	0	0.00	89.00	1	1,784	0.06%
2019/03/15	0	0.00	1	87.40	86.60	-1	1,770	-0.06%
2019/03/13	2	87.10	0	0.00	87.00	2	1,837	0.11%
2019/03/11	3	87.60	0	0.00	87.40	3	1,909	0.16%
2019/03/08	0	0.00	2	86.00	87.70	-2	1,991	-0.10%
2019/02/26	1	91.60	0	0.00	90.50	1	2,338	0.04%
2019/02/25	0	0.00	1	91.30	91.00	-1	2,339	-0.04%
2019/02/22	0	0.00	10	92.45	91.60	-10	2,336	-0.43%
2019/02/21	15	96.01	5	95.70	95.60	10	2,281	0.44%
2019/02/20	25	94.44	25	94.18	94.20	0	2,263	0.00%
2019/02/15	1	91.40	0	0.00	89.40	1	2,205	0.05%
2019/02/14	0	0.00	8	91.60	91.00	-8	2,205	-0.36%
2019/02/13	2	94.30	1	94.80	93.10	1	2,186	0.05%
2019/02/12	8	93.58	4	94.20	94.00	4	2,200	0.18%
2019/02/11	0	0.00	1	91.70	93.10	-1	2,204	-0.05%
2019/01/30	5	91.54	0	0.00	91.20	5	2,235	0.22%
2019/01/25	3	95.00	6	94.90	92.00	-3	2,348	-0.13%
2019/01/24	0	0.00	2	91.90	92.50	-2	2,351	-0.09%
2019/01/23	2	91.50	0	0.00	91.10	2	2,386	0.08%
2019/01/21	1	92.60	0	0.00	93.50	1	2,401	0.04%
2019/01/17	0	0.00	1	93.40	90.90	-1	2,416	-0.04%
2019/01/16	75	92.01	107	92.44	92.60	-32	2,393	-1.34%	大賣/
2019/01/15	33	88.00	1	87.00	88.00	32	2,291	1.40%
2019/01/09	3	84.50	0	0.00	84.30	3	2,307	0.13%
2019/01/08	1	85.20	1	84.90	83.90	0	2,321	0.00%
2019/01/07	0	0.00	2	87.30	87.40	-2	2,331	-0.09%
2019/01/04	2	82.45	0	0.00	82.60	2	2,374	0.08%
2019/01/03	4	86.60	0	0.00	85.00	4	2,423	0.17%
2018/12/26	1	88.20	3	87.07	86.80	-2	2,673	-0.07%
2018/12/24	1	88.30	1	88.70	88.50	0	2,701	0.00%
2018/12/21	16	85.88	2	87.25	87.50	14	2,708	0.52%
2018/12/20	1	85.60	16	85.94	84.80	-15	2,688	-0.56%
2018/12/17	10	93.30	18	94.51	91.50	-8	2,688	-0.30%
2018/12/14	0	0.00	1	92.10	92.30	-1	2,722	-0.04%
2018/12/12	9	93.36	3	93.30	92.00	6	2,721	0.22%
2018/12/11	1	92.00	2	91.40	92.00	-1	2,708	-0.04%
2018/12/06	1	91.80	0	0.00	91.20	1	2,804	0.04%
2018/12/04	2	98.05	0	0.00	97.60	2	2,791	0.07%
2018/12/03	4	99.13	59	99.35	99.10	-55	2,865	-1.92%
2018/11/30	42	95.22	37	94.46	95.00	5	2,795	0.18%
2018/11/29	53	92.36	75	91.99	91.20	-22	2,711	-0.81%
2018/11/28	118	87.72	48	88.21	89.00	70	2,587	2.71%	大買/
2018/11/27	2	83.05	1	82.80	83.80	1	2,507	0.04%
2018/11/22	1	83.40	2	84.60	82.80	-1	2,601	-0.04%
2018/11/21	0	0.00	1	83.80	84.60	-1	2,628	-0.04%
2018/11/20	3	83.17	6	83.12	83.20	-3	2,635	-0.11%
2018/11/19	9	84.18	4	83.50	84.60	5	2,665	0.19%
2018/11/16	1	80.60	0	0.00	80.50	1	2,642	0.04%
2018/11/15	2	79.20	1	78.70	80.50	1	2,682	0.04%
2018/11/14	1	79.10	3	80.63	79.10	-2	2,755	-0.07%
2018/11/13	4	80.05	2	79.35	80.30	2	2,826	0.07%
2018/11/12	1	82.90	0	0.00	83.00	1	2,863	0.03%
2018/11/09	0	0.00	5	84.50	84.00	-5	2,927	-0.17%
2018/11/08	3	88.00	1	90.00	85.90	2	3,046	0.07%
2018/11/07	6	88.38	4	88.45	88.40	2	3,166	0.06%
2018/11/06	0	0.00	1	89.20	87.90	-1	3,287	-0.03%
2018/11/05	1	86.90	0	0.00	87.30	1	3,360	0.03%
2018/11/02	6	85.83	11	86.30	88.00	-5	3,503	-0.14%
2018/11/01	9	83.66	8	83.46	85.00	1	3,602	0.03%
2018/10/31	0	0.00	1	78.90	81.50	-1	3,607	-0.03%
2018/10/30	0	0.00	1	77.90	77.90	-1	3,706	-0.03%
2018/10/26	1	76.00	1	77.00	75.60	0	3,862	0.00%
2018/10/25	8	78.71	8	77.78	77.50	0	3,926	0.00%
2018/10/24	2	80.95	1	81.50	81.50	1	3,908	0.03%
2018/10/23	1	82.30	3	81.30	80.50	-2	3,896	-0.05%
2018/10/22	1	83.10	0	0.00	83.40	1	3,890	0.03%
2018/10/19	4	78.90	3	79.00	80.00	1	3,906	0.03%
2018/10/17	1	82.20	1	83.40	81.40	0	3,909	0.00%
2018/10/16	0	0.00	1	81.50	81.20	-1	3,922	-0.03%
2018/10/15	9	79.89	9	80.44	80.00	0	3,978	0.00%
2018/10/12	0	0.00	1	79.20	79.10	-1	3,962	-0.03%
2018/10/11	3	77.70	1	77.60	77.60	2	3,906	0.05%
2018/10/09	4	88.05	3	89.23	86.20	1	3,855	0.03%
2018/10/08	45	97.52	3	96.20	91.20	42	3,788	1.11%
2018/10/05	7	101.19	42	100.60	99.90	-35	3,726	-0.94%
2018/10/03	3	108.67	3	108.17	109.00	0	3,621	0.00%
2018/10/02	1	114.00	1	112.50	112.00	0	3,602	0.00%
2018/10/01	0	0.00	2	114.50	113.50	-2	3,610	-0.06%
2018/09/28	0	0.00	6	111.75	113.00	-6	3,632	-0.17%
2018/09/25	1	111.50	2	111.50	112.50	-1	3,667	-0.03%
2018/09/21	21	111.71	23	109.89	111.00	-2	3,676	-0.05%
2018/09/20	2	113.00	0	0.00	109.50	2	3,664	0.05%
2018/09/18	1	119.00	1	117.50	117.50	0	3,633	0.00%
2018/09/14	6	117.75	6	117.92	120.00	0	3,645	0.00%
2018/09/12	0	0.00	63	112.74	112.00	-63	3,598	-1.75%
2018/09/11	7	118.43	8	117.81	118.50	-1	3,581	-0.03%
2018/09/10	1	120.50	46	117.07	116.50	-45	3,596	-1.25%
2018/09/07	20	127.75	41	126.96	122.50	-21	3,589	-0.59%
2018/09/06	11	125.00	1	125.00	125.00	10	3,517	0.28%
2018/09/05	1	126.00	10	125.00	125.50	-9	3,597	-0.25%
2018/09/04	10	124.00	0	0.00	124.00	10	3,773	0.27%
2018/08/30	3	130.67	14	130.57	127.00	-11	4,166	-0.26%
2018/08/29	5	129.00	45	127.99	129.00	-40	4,090	-0.98%
2018/08/28	21	127.98	0	0.00	127.50	21	4,057	0.52%
2018/08/24	21	126.12	2	123.50	126.50	19	4,054	0.47%
2018/08/23	10	125.40	7	124.50	124.00	3	4,023	0.07%
2018/08/22	1	129.00	0	0.00	127.00	1	4,008	0.02%
2018/08/21	51	126.90	0	0.00	127.00	51	3,975	1.28%
2018/08/20	56	129.79	55	128.37	128.00	1	3,913	0.03%
2018/08/17	1	131.50	0	0.00	127.00	1	3,856	0.03%
2018/08/16	2	129.00	1	131.00	127.50	1	3,832	0.03%
2018/08/15	3	131.33	3	132.33	132.50	0	3,791	0.00%
2018/08/14	2	130.50	1	129.50	131.00	1	3,675	0.03%
2018/08/13	9	126.06	20	126.70	127.00	-11	3,567	-0.31%
2018/08/10	23	124.20	20	124.23	126.00	3	3,481	0.09%
2018/08/09	12	125.92	37	126.91	125.00	-25	3,377	-0.74%
2018/08/08	36	124.65	2	125.75	124.50	34	3,252	1.05%
2018/08/06	39	123.33	41	122.33	121.50	-2	3,075	-0.07%
2018/08/03	65	119.52	3	118.33	120.00	62	2,950	2.10%
2018/08/02	2	114.00	0	0.00	112.50	2	2,837	0.07%
2018/08/01	4	113.75	2	116.00	115.00	2	2,790	0.07%
2018/07/31	1	109.00	0	0.00	109.00	1	2,713	0.04%
2018/07/26	0	0.00	35	112.71	111.00	-35	2,830	-1.24%
2018/07/25	35	113.57	19	111.00	114.00	16	2,798	0.57%
2018/07/24	19	112.00	0	0.00	112.00	19	2,780	0.68%
2018/07/20	53	112.80	52	112.69	112.00	1	2,784	0.04%
2018/07/19	1	109.00	0	0.00	107.50	1	2,742	0.04%
2018/07/12	0	0.00	1	111.00	111.50	-1	2,769	-0.04%
2018/07/10	0	0.00	1	111.50	112.00	-1	2,769	-0.04%
2018/07/06	0	0.00	1	108.50	109.00	-1	2,765	-0.04%
2018/07/05	0	0.00	2	105.50	105.00	-2	2,746	-0.07%
2018/07/04	1	108.00	0	0.00	106.00	1	2,773	0.04%
2018/07/03	0	0.00	1	111.50	109.00	-1	2,754	-0.04%
2018/06/28	0	0.00	12	111.00	110.00	-12	2,721	-0.44%
2018/06/27	40	114.50	41	112.24	111.00	-1	2,699	-0.04%
2018/06/26	0	0.00	2	114.00	114.00	-2	2,681	-0.07%
2018/06/25	39	113.95	37	114.50	113.00	2	2,658	0.08%
2018/06/22	1	115.00	1	117.00	115.50	0	2,681	0.00%
2018/06/20	1	116.50	2	120.25	116.50	-1	2,710	-0.04%
2018/06/19	3	121.00	0	0.00	119.50	3	2,710	0.11%
2018/06/15	15	127.17	0	0.00	126.00	15	2,684	0.56%
2018/06/14	2	124.50	2	127.00	126.00	0	2,640	0.00%
2018/06/13	0	0.00	2	130.00	125.50	-2	2,615	-0.08%
2018/06/12	2	127.00	3	128.83	128.50	-1	2,587	-0.04%
2018/06/11	1	124.00	3	125.50	121.50	-2	2,412	-0.08%
2018/06/08	8	124.88	339	125.59	124.00	-331	2,390	-13.85%	大賣/鉅額交易
2018/06/07	336	122.93	4	120.13	123.50	332	2,241	14.81%	大買/鉅額交易
2018/06/06	0	0.00	1	113.00	112.50	-1	2,076	-0.05%
2018/06/04	0	0.00	2	112.00	112.00	-2	2,255	-0.09%
2018/05/31	0	0.00	1	110.50	108.00	-1	2,250	-0.04%
2018/05/30	1	109.50	0	0.00	109.00	1	2,249	0.04%
2018/05/29	3	112.17	0	0.00	111.50	3	2,239	0.13%
2018/05/28	20	115.00	21	114.02	114.00	-1	2,245	-0.04%
2018/05/25	1	111.00	2	112.00	112.00	-1	2,289	-0.04%
2018/05/24	3	111.00	4	110.88	110.50	-1	2,274	-0.04%
2018/05/23	2	113.50	0	0.00	113.00	2	2,265	0.09%
2018/05/22	3	118.83	0	0.00	117.50	3	2,281	0.13%
2018/05/21	2	121.25	0	0.00	121.00	2	2,302	0.09%
2018/05/18	21	122.55	24	123.00	122.00	-3	2,291	-0.13%
2018/05/17	0	0.00	1	120.00	119.00	-1	2,284	-0.04%
2018/05/16	1	121.50	2	121.25	119.00	-1	2,310	-0.04%
2018/05/14	12	121.08	10	120.50	120.50	2	2,436	0.08%
2018/05/11	0	0.00	15	118.90	118.00	-15	2,445	-0.61%
2018/05/10	28	118.93	19	120.18	118.00	9	2,487	0.36%
2018/05/09	0	0.00	13	117.15	116.00	-13	2,614	-0.50%
2018/05/08	0	0.00	2	117.50	117.50	-2	2,651	-0.08%
2018/05/07	3	119.00	17	120.00	117.50	-14	2,745	-0.51%
2018/05/04	35	119.59	1	120.00	120.00	34	2,747	1.24%
2018/05/03	1	115.50	3	116.00	119.50	-2	2,756	-0.07%
2018/04/27	0	0.00	1	114.00	113.50	-1	2,947	-0.03%
2018/04/26	0	0.00	1	114.50	109.00	-1	2,965	-0.03%
2018/04/25	0	0.00	1	113.00	113.50	-1	2,983	-0.03%
2018/04/24	1	109.00	3	106.00	106.00	-2	3,034	-0.07%
2018/04/23	3	112.83	0	0.00	112.00	3	3,050	0.10%
2018/04/18	0	0.00	1	119.00	119.00	-1	3,171	-0.03%
2018/04/16	1	122.00	0	0.00	122.00	1	3,328	0.03%
2018/04/10	1	122.00	0	0.00	117.50	1	3,709	0.03%
2018/04/09	0	0.00	1	124.00	124.00	-1	3,746	-0.03%
2018/03/29	1	126.00	1	126.00	124.50	0	4,048	0.00%
2018/03/28	1	127.00	0	0.00	126.00	1	4,100	0.02%
2018/03/26	0	0.00	1	125.00	125.00	-1	4,198	-0.02%
2018/03/23	3	120.67	0	0.00	121.00	3	4,237	0.07%
2018/03/22	1	129.00	5	126.00	126.00	-4	4,364	-0.09%
2018/03/21	0	0.00	2	133.50	130.50	-2	4,397	-0.05%
2018/03/16	1	135.00	10	136.00	134.50	-9	4,849	-0.19%
2018/03/15	10	134.00	0	0.00	134.50	10	4,915	0.20%
2018/03/14	0	0.00	1	136.00	132.50	-1	5,086	-0.02%
2018/03/13	1	133.00	0	0.00	134.00	1	5,230	0.02%
2018/03/12	1	131.00	0	0.00	130.50	1	5,367	0.02%
2018/03/09	1	128.50	3	129.33	129.00	-2	5,521	-0.04%
2018/03/08	34	133.12	32	130.19	129.50	2	5,625	0.04%
2018/03/07	0	0.00	3	126.17	127.50	-3	5,592	-0.05%
2018/03/06	2	127.00	1	128.50	128.50	1	5,781	0.02%
2018/03/05	1	127.50	0	0.00	125.50	1	5,914	0.02%
2018/03/02	1	126.00	3	127.00	127.00	-2	6,138	-0.03%
2018/02/27	4	130.75	1	131.00	129.50	3	6,614	0.05%
2018/02/23	0	0.00	1	127.50	127.50	-1	7,185	-0.01%
2018/02/22	2	130.25	0	0.00	129.00	2	7,509	0.03%
2018/02/21	6	124.75	6	124.83	128.00	0	7,860	0.00%
2018/02/12	0	0.00	1	120.50	119.00	-1	8,342	-0.01%
2018/02/09	2	118.75	0	0.00	118.50	2	8,408	0.02%
2018/02/07	0	0.00	1	129.50	126.00	-1	8,607	-0.01%
2018/02/06	1	125.00	0	0.00	123.50	1	8,592	0.01%
2018/02/02	6	142.00	14	140.86	141.00	-8	8,617	-0.09%
2018/02/01	8	144.13	7	141.86	143.50	1	8,739	0.01%
2018/01/31	1	136.50	1	139.00	138.50	0	8,662	0.00%
2018/01/30	2	140.50	5	139.60	139.00	-3	8,961	-0.03%
2018/01/29	2	138.00	0	0.00	138.00	2	8,950	0.02%
2018/01/26	1	137.00	0	0.00	135.50	1	8,961	0.01%
2018/01/25	0	0.00	2	133.75	132.00	-2	8,953	-0.02%
2018/01/23	1	139.00	3	137.33	136.50	-2	9,124	-0.02%
2018/01/22	0	0.00	1	133.50	134.50	-1	9,027	-0.01%
2018/01/19	2	133.00	0	0.00	132.00	2	9,142	0.02%
2018/01/18	12	137.79	1	138.00	135.50	11	9,156	0.12%
2018/01/15	2	134.00	2	132.50	134.00	0	9,397	0.00%
2018/01/12	7	134.43	10	135.45	134.50	-3	9,488	-0.03%
2018/01/11	5	128.90	3	130.00	130.00	2	9,690	0.02%
2018/01/10	6	128.75	2	130.50	128.00	4	9,666	0.04%
2018/01/09	2	133.50	0	0.00	132.50	2	9,607	0.02%
2018/01/08	2	143.25	10	145.00	140.00	-8	9,528	-0.08%
2018/01/05	11	153.00	1	151.00	151.00	10	9,598	0.10%
2018/01/04	0	0.00	1	151.50	150.50	-1	9,563	-0.01%
2018/01/03	2	152.00	2	153.00	151.00	0	9,582	0.00%
2018/01/02	21	144.67	4	144.75	147.50	17	9,553	0.18%