原相 (3227)-康和-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
221.0
漲跌
▲9.0
漲幅
+4.25%
成交量
3,210張
產業
上櫃半導體類股
1042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－康和-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

康和-台中券商分點個股進出
康和-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
2024/12/03	1	221.00	1	220.50	221.00	0	6,380	0.00%
2024/11/26	3	215.50	0	0.00	213.00	3	6,534	0.05%
2024/11/25	1	215.50	1	216.50	214.00	0	6,526	0.00%
2024/11/21	2	206.00	2	206.50	208.50	0	6,565	0.00%
2024/11/20	1	205.00	1	209.00	203.00	0	6,693	0.00%
2024/11/15	2	201.00	1	203.00	201.00	1	6,916	0.01%
2024/11/14	1	207.50	0	0.00	209.00	1	6,897	0.01%
2024/11/13	1.1	225.55	1	226.00	226.00	0.1	6,970	0.00%
2024/11/12	0.1	226.50	0	0.00	226.00	0.1	7,050	0.00%
2024/11/08	0.2	234.00	0	0.00	233.50	0.2	7,268	0.00%
2024/11/07	2	252.53	0	0.00	259.00	2	7,119	0.03%
2024/11/04	0	0.00	1.3	238.83	242.00	-1.3	7,104	-0.02%
2024/11/01	3	245.00	1	244.00	244.00	2	7,108	0.03%
2024/10/30	0.3	245.00	0	0.00	244.00	0.3	7,092	0.00%
2024/10/29	0	0.00	1	229.00	233.00	-1	7,081	-0.01%
2024/10/22	1	256.00	0	0.00	255.00	1	7,013	0.01%
2024/10/21	3	254.33	2	253.75	253.50	1	6,998	0.01%
2024/10/17	0	0.00	0	250.50	249.50	0	7,015	0.00%
2024/10/16	1	259.50	1	263.00	249.00	0	7,022	0.00%
2024/10/15	2	262.71	1	267.50	258.00	1	6,943	0.01%
2024/10/14	2	264.00	3	266.00	264.00	-1	6,921	-0.01%
2024/10/11	6	273.75	6	274.17	271.50	0	6,868	0.00%
2024/10/09	5	260.50	5	265.00	263.00	0	6,782	0.00%
2024/10/08	2	251.49	2	254.75	248.00	0	6,681	0.00%
2024/10/07	0	0.00	1	260.00	266.50	-1	6,633	-0.02%
2024/10/04	0	0.00	2	265.00	260.50	-2	6,618	-0.03%
2024/10/01	9	269.00	10	268.40	272.00	-1	6,738	-0.01%
2024/09/30	3	281.67	4	279.63	269.00	-1	6,581	-0.02%
2024/09/27	0	0.00	1	278.00	272.00	-1	6,462	-0.02%
2024/09/26	7	278.43	6	275.00	275.50	1	6,366	0.02%
2024/09/25	16	272.91	24	276.65	270.00	-8	6,186	-0.13%
2024/09/24	1	260.00	1	265.00	259.00	0	5,942	0.00%
2024/09/23	16	261.75	16.1	263.28	263.00	-0.1	5,892	0.00%
2024/09/20	42	259.08	43	259.21	259.00	-1	5,770	-0.02%
2024/09/19	4	241.25	6.1	241.38	244.00	-2.1	5,331	-0.04%
2024/09/18	4	229.50	1	229.50	222.00	3	5,145	0.06%
2024/09/16	3	230.00	5	235.60	235.00	-2	5,044	-0.04%
2024/09/13	21	232.90	23	234.46	237.00	-2	5,052	-0.04%
2024/09/12	7	225.07	7.6	224.31	223.50	-0.6	4,826	-0.01%
2024/09/11	17.6	223.18	17	223.79	223.50	0.6	4,578	0.01%
2024/09/10	6	216.75	6.3	218.81	213.50	-0.3	4,314	-0.01%
2024/09/09	2.3	213.41	2	214.00	212.50	0.3	4,058	0.01%
2024/09/06	1	212.00	1	211.00	207.50	0	3,994	0.00%
2024/09/05	1	200.00	0	202.00	202.00	1	3,874	0.03%
2024/09/04	4	196.38	3	204.00	199.50	1	3,846	0.03%
2024/09/03	1	208.50	2	207.06	205.00	-1	3,789	-0.03%
2024/09/02	1	207.50	1	206.50	206.00	0	3,737	0.00%
2024/08/30	3	209.00	3	204.83	207.50	0	3,734	0.00%
2024/08/29	0	199.50	0	0.00	203.00	0	3,663	0.00%
2024/08/28	0	205.50	0	0.00	205.00	0	3,613	0.00%
2024/08/27	0	206.50	1	206.00	205.50	-1	3,660	-0.03%
2024/08/26	1	210.50	1	207.50	206.00	0	3,697	0.00%
2024/08/23	2	213.00	0	212.00	212.00	2	3,758	0.05%
2024/08/22	9	211.00	10.1	208.41	212.50	-1.1	3,751	-0.03%
2024/08/21	5	205.60	6	205.25	204.50	-1	3,632	-0.03%
2024/08/20	3	202.33	2	202.19	199.00	1	3,516	0.03%
2024/08/16	1	197.50	3	194.86	194.50	-2	3,568	-0.06%
2024/08/15	6	191.58	18	194.44	196.00	-12	3,459	-0.35%
2024/08/14	1	185.96	0	0.00	182.50	1	3,324	0.03%
2024/08/13	8	181.88	10	183.55	182.00	-2	3,288	-0.06%
2024/08/09	0	0.00	0.1	164.00	163.50	-0.1	3,094	0.00%
2024/08/08	11	160.45	11.1	158.28	159.50	-0.1	3,076	0.00%
2024/08/07	0	154.00	1	154.50	154.50	-1	3,039	-0.03%
2024/08/06	1.1	143.67	0	0.00	146.00	1.1	3,037	0.03%
2024/08/02	2	166.25	0	0.00	165.50	2	2,970	0.07%
2024/08/01	0	168.00	1	172.50	171.00	-1	2,955	-0.03%
2024/07/31	0	0.00	1	164.50	163.00	-1	2,931	-0.03%
2024/07/30	0	0.00	5	160.20	165.00	-5	2,939	-0.17%
2024/07/29	2	162.50	2	166.75	162.50	0	2,912	0.00%
2024/07/26	1	167.50	1	167.00	167.50	0	2,896	0.00%
2024/07/23	0	171.00	0	0.00	170.00	0	2,890	0.00%
2024/07/22	0	0.00	0	169.50	172.00	0	2,898	0.00%
2024/07/18	3	171.68	1	173.00	173.00	2	2,837	0.07%
2024/07/17	0	182.00	0	0.00	178.00	0	2,792	0.00%
2024/07/12	4	177.38	3.1	180.13	179.00	0.9	2,695	0.03%
2024/07/11	1.1	184.90	0.1	184.00	180.50	1	2,674	0.04%
2024/07/10	0.1	179.75	0	0.00	179.50	0.1	2,667	0.00%
2024/07/09	2	179.75	3	182.67	179.00	-1	2,653	-0.04%
2024/07/08	1	185.40	2	184.25	184.50	-1	2,573	-0.04%
2024/07/05	12	183.46	10	184.08	188.00	2	2,510	0.08%
2024/07/04	2	173.26	1	174.50	173.00	1	2,331	0.04%
2024/07/03	2	174.00	2	174.50	174.00	0	2,310	0.00%
2024/06/28	1	170.50	1	171.50	170.00	0	2,202	0.00%
2024/06/27	2	171.75	3	172.83	172.00	-1	2,179	-0.05%
2024/06/25	0	0.00	1	165.50	167.50	-1	2,089	-0.05%
2024/06/24	1	162.00	0	0.00	161.50	1	2,071	0.05%
2024/06/21	2	166.75	1	166.00	165.00	1	2,059	0.05%
2024/06/20	1	176.00	7	172.36	174.50	-6	1,990	-0.30%
2024/06/18	7	167.43	1	167.00	166.00	6	1,983	0.30%
2024/06/14	5	168.00	0	0.00	167.50	5	1,973	0.25%
2024/06/13	0	0.00	1	169.50	169.00	-1	1,966	-0.05%
2024/06/12	0	0.00	2	165.00	165.50	-2	1,938	-0.10%
2024/06/11	0	0.00	15	163.50	163.50	-15	1,949	-0.77%
2024/06/07	17	160.00	0	0.00	160.50	17	1,963	0.87%
2024/06/06	0	0.00	20	158.50	159.00	-20	1,972	-1.01%
2024/06/05	1	161.50	0	0.00	160.50	1	1,971	0.05%
2024/06/04	0	0.00	2	163.00	162.00	-2	1,992	-0.10%
2024/06/03	0	0.00	1	164.50	164.50	-1	2,024	-0.05%
2024/05/31	3	166.17	10	168.25	163.50	-7	2,027	-0.35%
2024/05/30	9.1	171.15	2	171.50	171.50	7.1	1,962	0.36%
2024/05/29	2	169.25	3	169.34	169.00	-1	1,914	-0.05%
2024/05/28	2	166.00	2.2	165.15	165.50	-0.1	1,826	-0.01%
2024/05/27	0	0.00	0.1	164.00	163.00	-0.1	1,823	-0.01%
2024/05/24	0.1	158.00	0	0.00	159.00	0.1	1,922	0.00%
2024/05/23	6.1	162.58	2.2	162.98	159.00	3.9	2,212	0.17%
2024/05/22	5.4	165.99	8	165.38	166.50	-2.7	2,167	-0.12%
2024/05/21	3	160.50	1	160.00	161.50	2	2,097	0.10%
2024/05/20	9	162.22	4	160.75	159.00	5	2,114	0.24%
2024/05/17	17	160.21	3	161.33	159.50	14	2,114	0.66%
2024/05/16	3	159.33	2	161.00	157.50	1	2,104	0.05%
2024/05/13	0	153.50	0	0.00	152.50	0	2,101	0.00%
2024/05/07	0	155.00	1	155.00	155.00	-1	2,089	-0.05%
2024/05/03	1	156.50	1	158.50	158.00	0	2,091	0.00%
2024/04/30	0	0.00	7	158.50	158.50	-7	2,107	-0.33%
2024/04/25	0	0.00	2	152.00	151.00	-2	2,253	-0.09%
2024/04/24	0.1	151.00	0	0.00	152.50	0.1	2,261	0.00%
2024/04/16	1	147.00	0	0.00	146.50	1	2,361	0.04%
2024/04/15	1	155.00	0	0.00	154.50	1	2,352	0.04%
2024/04/12	1	160.00	0	0.00	159.50	1	2,336	0.04%
2024/04/09	0	0.00	0	157.00	155.50	0	2,303	0.00%
2024/03/29	1	154.50	0	0.00	155.50	1	2,342	0.04%
2024/03/28	1	155.50	4	156.00	154.00	-3	2,339	-0.13%
2024/03/25	1	165.00	1	162.00	162.00	0	2,331	0.00%
2024/03/22	1	158.50	0	0.00	159.50	1	2,313	0.04%
2024/03/21	5	163.60	0	0.00	161.00	5	2,302	0.22%
2024/03/20	0	0.00	2	153.50	153.00	-2	2,251	-0.09%
2024/03/11	1	156.50	0	0.00	157.00	1	2,318	0.04%
2024/03/07	1	162.50	0	0.00	160.50	1	2,319	0.04%
2024/03/05	1	169.00	0	0.00	170.00	1	2,372	0.04%
2024/03/04	0	170.00	1	170.50	169.00	-1	2,502	-0.04%
2024/03/01	0	0.00	1	171.00	169.00	-1	2,501	-0.04%
2024/02/29	2	173.75	1	172.00	171.00	1	2,525	0.04%
2024/02/27	11	177.59	31	177.56	173.50	-20	2,556	-0.78%
2024/02/26	16	176.09	48	180.25	179.50	-32	2,541	-1.26%
2024/02/22	6	167.33	5	166.20	163.00	1	2,462	0.04%
2024/02/21	0	0.00	1	166.50	166.50	-1	2,540	-0.04%
2024/02/20	0	0.00	1	165.50	164.50	-1	2,553	-0.04%
2024/02/19	1	163.50	1	163.50	165.50	0	2,552	0.00%
2024/02/16	0	0.00	0	165.50	165.00	0	2,540	0.00%
2024/02/05	1	155.00	0	0.00	154.50	1	2,512	0.04%
2024/01/31	1	160.00	0	0.00	159.50	1	2,887	0.03%
2024/01/30	1	161.00	1	161.00	161.50	0	2,884	0.00%
2024/01/25	0	0.00	1	157.50	156.50	-1	2,876	-0.03%
2024/01/24	1	158.00	1	161.50	158.00	0	2,867	0.00%
2024/01/23	0	162.50	0.3	161.18	163.00	-0.3	2,849	-0.01%
2024/01/22	3.3	161.55	3	159.83	161.50	0.3	2,819	0.01%
2024/01/19	1	156.98	1	156.00	155.00	0	2,730	0.00%
2024/01/17	1	154.50	0	0.00	151.00	1	2,706	0.04%
2024/01/16	0	154.50	0	0.00	154.50	0	2,692	0.00%
2024/01/15	0	0.00	1	148.00	148.50	-1	2,654	-0.04%
2024/01/11	1	148.50	0	0.00	148.50	1	2,661	0.04%
2024/01/09	1	150.50	0	0.00	149.50	1	2,712	0.04%
2023/12/28	2	153.75	0	0.00	153.50	2	2,720	0.07%
2023/12/27	1	157.50	0	0.00	158.00	1	2,705	0.04%
2023/12/26	0	0.00	2	153.25	153.00	-2	2,683	-0.07%
2023/12/22	1	150.00	0	0.00	150.50	1	2,680	0.04%
2023/12/21	0	0.00	2	148.25	148.50	-2	2,675	-0.07%
2023/12/20	1	152.50	0	0.00	150.50	1	2,662	0.04%
2023/12/15	2	154.00	2	154.00	153.50	0	2,654	0.00%
2023/12/12	1	161.50	2	161.75	162.00	-1	2,590	-0.04%
2023/12/11	0	0.00	1	159.50	157.50	-1	2,560	-0.04%
2023/12/08	3	157.17	0	0.00	156.00	3	2,558	0.12%
2023/12/05	33	160.79	0	0.00	160.00	33	2,587	1.28%
2023/11/30	2.1	161.12	0	0.00	161.50	2.1	2,570	0.08%
2023/11/27	3	161.33	3	159.17	160.00	0	2,361	0.00%
2023/11/24	1	162.50	2	162.50	162.50	-1	2,330	-0.04%
2023/11/23	3	164.50	2.6	164.23	163.50	0.4	2,295	0.02%
2023/11/22	10	161.80	11	161.41	162.50	-1	2,258	-0.04%
2023/11/21	5	150.60	8	150.94	152.50	-3	2,134	-0.14%
2023/11/20	22	148.11	26	149.00	148.00	-4	2,060	-0.19%
2023/11/17	7	143.00	1	142.00	143.50	6	1,900	0.32%
2023/11/16	2	141.50	2	139.50	140.00	0	1,851	0.00%
2023/11/15	1	138.00	5	139.70	137.50	-4	1,809	-0.22%
2023/11/14	13	139.31	15	139.87	140.50	-2	1,775	-0.11%
2023/11/13	6	139.25	19	141.32	138.00	-13	1,744	-0.75%
2023/11/10	8	138.88	0	0.00	139.00	8	1,696	0.47%
2023/11/09	52	139.03	16	139.66	139.00	36	1,655	2.17%
2023/11/08	6	139.00	8	135.81	138.00	-2	1,450	-0.14%
2023/11/03	2	127.75	0	0.00	127.50	2	1,328	0.15%
2023/11/02	0	0.00	3	131.00	131.50	-3	1,332	-0.23%
2023/10/23	0	0.00	1	133.00	130.00	-1	1,510	-0.07%
2023/10/18	1	133.00	0	0.00	133.00	1	1,775	0.06%
2023/10/17	1	133.00	3	130.83	130.00	-2	1,798	-0.11%
2023/10/16	3	128.50	0	0.00	128.00	3	1,768	0.17%
2023/10/12	3	126.67	3	125.83	127.50	0	1,816	0.00%
2023/10/11	0	0.00	2	120.50	120.00	-2	1,795	-0.11%
2023/09/20	0	0.00	1	123.50	124.00	-1	1,784	-0.06%
2023/09/19	2	129.00	3	129.00	125.00	-1	1,774	-0.06%
2023/09/18	3	129.50	0	0.00	129.50	3	1,756	0.17%
2023/09/15	0	130.50	10	130.00	132.00	-10	1,741	-0.57%
2023/09/14	0	0.00	2	131.00	130.50	-2	1,728	-0.12%
2023/09/13	0	0.00	1	128.50	128.00	-1	1,710	-0.06%
2023/09/12	1	130.00	0	0.00	129.50	1	1,703	0.06%
2023/09/08	0	0.00	1	128.00	127.00	-1	1,646	-0.06%
2023/09/07	0	0.00	1	127.00	127.50	-1	1,622	-0.06%
2023/09/05	11	127.00	0	0.00	126.50	11	1,591	0.69%
2023/09/01	2	127.75	2	125.25	125.50	0	1,544	0.00%
2023/08/31	0	0.00	2	126.50	127.50	-2	1,511	-0.13%
2023/08/29	0	0.00	1	123.50	124.00	-1	1,461	-0.07%
2023/08/28	2	125.50	2	125.26	125.50	0	1,423	0.00%
2023/08/25	0	121.00	0	0.00	120.00	0	1,335	0.00%
2023/08/24	0	0.00	2	117.00	120.00	-2	1,296	-0.15%
2023/08/15	0	0.00	1	110.50	110.50	-1	1,244	-0.08%
2023/08/11	0	0.00	1	111.50	110.50	-1	1,237	-0.08%
2023/08/10	1	113.00	0	0.00	113.00	1	1,225	0.08%
2023/08/02	3	113.50	3	114.33	111.00	0	1,206	0.00%
2023/08/01	0	0.00	1	118.00	115.00	-1	1,183	-0.08%
2023/07/31	0	0.00	1	115.50	115.50	-1	1,165	-0.09%
2023/07/28	3	117.50	0	0.00	119.00	3	1,134	0.26%
2023/07/27	2	118.00	0	0.00	117.00	2	1,096	0.18%
2023/07/26	2	124.00	0	0.00	117.00	2	1,062	0.19%
2023/07/25	11	132.55	9	135.61	125.50	2	953	0.21%
2023/07/24	2	120.75	0	0.00	129.00	2	701	0.29%
2023/07/20	1	114.50	1	117.50	118.00	0	622	0.00%
2023/06/08	0	0.00	1	113.50	111.00	-1	475	-0.21%
2023/06/07	0	0.00	2	114.50	114.50	-2	479	-0.42%
2023/05/31	1	112.00	0	0.00	110.00	1	513	0.19%
2023/05/09	0	0.00	2	105.50	105.00	-2	509	-0.39%
2023/05/02	2	104.50	0	0.00	104.00	2	650	0.31%
2023/04/13	0	0.00	1	108.50	108.50	-1	633	-0.16%
2023/04/12	1	111.00	0	0.00	111.50	1	627	0.16%
2023/04/07	0	0.00	2	109.50	109.50	-2	615	-0.33%
2023/04/06	0	0.00	2	108.50	109.50	-2	613	-0.33%
2023/03/28	2	107.50	1	106.00	106.00	1	614	0.16%
2023/03/27	2	108.50	0	0.00	108.00	2	625	0.32%
2023/03/24	4	108.75	4	109.38	110.00	0	621	0.00%
2023/03/23	0	0.00	1	108.00	109.00	-1	615	-0.16%
2023/03/22	1	108.50	0	0.00	108.50	1	615	0.16%
2023/03/16	0	0.00	2	105.00	105.00	-2	609	-0.33%
2023/03/15	1	108.00	0	0.00	107.00	1	616	0.16%
2023/03/14	0	0.00	1	109.00	109.00	-1	622	-0.16%
2023/03/10	3	111.67	2	111.00	111.00	1	642	0.16%
2023/03/09	1	115.00	0	0.00	115.00	1	645	0.16%
2023/03/08	1	115.00	3	116.00	116.50	-2	629	-0.32%
2023/02/03	4	113.00	4	112.38	113.50	0	553	0.00%
2023/02/02	2	111.50	2	111.50	111.50	0	529	0.00%
2023/02/01	2	107.50	1	109.50	109.50	1	464	0.22%
2023/01/30	0	0.00	1	100.00	100.50	-1	418	-0.24%
2023/01/11	1	99.00	0	0.00	99.80	1	416	0.24%
2023/01/05	0	0.00	3	99.50	99.10	-3	422	-0.71%
2023/01/03	0	0.00	4	97.10	97.50	-4	416	-0.96%
2022/12/30	2	95.90	1	95.40	96.40	1	413	0.24%
2022/12/21	4	97.15	0	0.00	96.20	4	429	0.93%
2022/12/19	2	101.25	2	101.50	102.00	0	425	0.00%
2022/12/14	0	0.00	2	98.00	97.70	-2	411	-0.49%
2022/12/08	2	96.10	0	0.00	96.50	2	405	0.49%
2022/12/07	2	99.00	0	0.00	96.60	2	405	0.49%
2022/12/06	0	0.00	1	99.90	99.70	-1	396	-0.25%
2022/12/05	3	103.00	3	101.63	100.50	0	388	0.00%
2022/12/01	1	96.40	0	0.00	97.70	1	370	0.27%
2022/11/24	1	95.70	0	0.00	95.70	1	375	0.27%
2022/11/23	2	93.85	2	93.60	93.80	0	364	0.00%
2022/11/22	0	0.00	1	91.60	91.60	-1	362	-0.28%
2022/11/18	0	0.00	1	93.30	93.00	-1	359	-0.28%
2022/11/17	1	91.80	0	0.00	93.00	1	356	0.28%
2022/11/10	0	0.00	1	86.80	87.70	-1	354	-0.28%
2022/11/08	1	85.60	1	84.50	84.50	0	358	0.00%
2022/11/07	1	84.00	1	84.10	84.10	0	365	0.00%
2022/10/31	0	0.00	3	80.70	80.70	-3	375	-0.80%
2022/10/05	3	89.10	0	0.00	87.50	3	493	0.61%
2022/10/04	1	87.30	2	87.90	88.00	-1	494	-0.20%
2022/10/03	0	0.00	1	86.50	86.20	-1	496	-0.20%
2022/09/29	0	0.00	2	83.85	86.10	-2	507	-0.39%
2022/09/28	1	81.70	0	0.00	81.70	1	507	0.20%
2022/09/23	3	90.23	1	90.10	90.00	2	515	0.39%
2022/09/22	0	0.00	2	90.00	90.90	-2	520	-0.38%
2022/09/21	0	0.00	2	91.00	91.00	-2	523	-0.38%
2022/09/20	1	92.40	3	92.20	92.20	-2	529	-0.38%
2022/09/15	4	93.18	2	94.50	93.00	2	553	0.36%
2022/09/13	4	93.85	0	0.00	93.50	4	563	0.71%
2022/09/12	2	93.95	0	0.00	93.80	2	570	0.35%
2022/08/31	0	0.00	1	94.30	94.50	-1	566	-0.18%
2022/08/29	0	0.00	2	91.00	90.70	-2	561	-0.36%
2022/08/24	1	92.40	0	0.00	92.00	1	573	0.17%
2022/08/19	0	0.00	2	96.30	96.00	-2	570	-0.35%
2022/08/18	0	96.20	0	0.00	96.10	0	563	0.00%
2022/08/16	0	0.00	2	93.30	93.30	-2	555	-0.36%
2022/08/15	2	93.95	0	0.00	94.00	2	551	0.36%
2022/08/12	1	91.00	1	91.00	91.80	0	539	0.00%
2022/08/11	0	0.00	1	89.40	89.40	-1	531	-0.19%
2022/08/10	1	89.50	0	0.00	88.80	1	529	0.19%
2022/08/03	4	90.40	1	91.80	91.80	3	523	0.57%
2022/07/27	1	89.50	0	0.00	89.80	1	520	0.19%
2022/07/20	2	88.50	1	89.80	90.00	1	525	0.19%
2022/07/15	1	93.70	0	0.00	94.50	1	522	0.19%
2022/07/14	1	91.90	1	92.70	93.20	0	503	0.00%
2022/06/06	0	0.00	4	118.50	119.00	-4	498	-0.80%
2022/06/02	4	119.88	2	120.50	119.00	2	508	0.39%
2022/06/01	3	119.00	2	119.00	121.00	1	513	0.19%
2022/05/30	1	114.00	0	0.00	114.50	1	512	0.19%
2022/05/06	0.1	116.50	0	0.00	116.00	0.1	562	0.01%
2022/05/03	1	115.50	0	0.00	114.50	1	565	0.18%
2022/04/22	0	0.00	1	127.50	124.50	-1	570	-0.18%
2022/04/19	1	130.00	1	128.00	128.00	0	577	0.00%
2022/04/12	0	0.00	1	133.00	134.00	-1	595	-0.17%
2022/04/11	1	133.50	0	0.00	133.00	1	600	0.17%
2022/04/08	0	0.00	8	134.00	134.00	-8	610	-1.31%
2022/04/06	1	140.50	0	0.00	139.50	1	605	0.17%
2022/04/01	3	144.17	4	143.50	143.50	-1	605	-0.17%
2022/03/29	0	0.00	1	140.50	139.50	-1	581	-0.17%
2022/03/22	8	141.00	0	0.00	141.00	8	598	1.34%
2022/03/11	0	0.00	1	137.50	138.50	-1	622	-0.16%
2022/03/07	1	138.00	0	0.00	138.00	1	633	0.16%
2022/03/04	1	142.50	1	141.00	141.00	0	629	0.00%
2022/02/24	0	0.00	4	137.00	136.50	-4	637	-0.63%
2022/02/23	0	0.00	3	138.50	139.00	-3	646	-0.46%
2022/02/16	1	140.50	0	0.00	139.50	1	715	0.14%
2022/02/14	1	139.50	1	140.50	140.50	0	718	0.00%
2022/02/09	0	0.00	1	143.00	145.00	-1	828	-0.12%
2022/01/21	2	140.50	2	142.00	140.50	0	969	0.00%
2022/01/20	1	143.50	2	144.00	143.00	-1	973	-0.10%
2022/01/19	1	143.50	0	0.00	144.50	1	984	0.10%
2022/01/17	0	0.00	1	137.50	138.50	-1	1,013	-0.10%
2022/01/07	3	146.83	1	145.50	146.00	2	1,030	0.19%
2022/01/06	0	0.00	8	147.50	148.00	-8	1,021	-0.78%
2022/01/03	8	153.00	0	0.00	153.00	8	1,028	0.78%
2021/12/30	0	0.00	1	153.00	152.00	-1	1,020	-0.10%
2021/12/28	0	0.00	2	150.25	150.00	-2	1,028	-0.19%
2021/12/27	1	148.00	0	0.00	148.00	1	1,048	0.10%
2021/12/24	0.1	148.50	0	0.00	149.00	0.1	1,067	0.01%
2021/12/23	0	0.00	1	148.00	148.00	-1	1,071	-0.09%
2021/12/22	0	0.00	1	149.50	148.50	-1	1,083	-0.09%
2021/12/21	0	0.00	9	147.56	148.00	-9	1,089	-0.83%
2021/12/17	2	147.00	0	0.00	146.00	2	1,104	0.18%
2021/12/16	8	147.50	1	150.00	149.50	7	1,101	0.64%
2021/12/14	1	147.00	0	0.00	145.50	1	1,102	0.09%
2021/12/10	4	149.13	0	0.00	149.00	4	1,109	0.36%
2021/12/08	1	149.00	9	149.11	150.50	-8	1,103	-0.73%
2021/12/07	8	153.00	0	0.00	152.00	8	1,089	0.73%
2021/12/03	1	155.00	0	0.00	155.00	1	1,110	0.09%
2021/11/17	4	155.00	0	0.00	155.00	4	1,341	0.30%
2021/11/15	1	153.00	5	152.50	153.50	-4	1,419	-0.28%
2021/11/11	0	0.00	1	149.00	148.50	-1	1,460	-0.07%
2021/11/10	3	147.83	1	148.50	148.00	2	1,487	0.13%
2021/11/09	6	149.17	4	149.50	150.50	2	1,504	0.13%
2021/11/08	0	0.00	9	159.17	160.50	-9	1,491	-0.60%
2021/11/05	8	163.00	0	0.00	160.50	8	1,668	0.48%
2021/11/04	1	160.50	1	161.00	161.50	0	1,679	0.00%
2021/11/03	0	0.00	2	157.00	158.00	-2	1,733	-0.12%
2021/11/02	25	158.26	22	154.50	154.50	3	1,782	0.17%
2021/10/26	1	158.00	0	0.00	155.00	1	2,022	0.05%
2021/10/22	0	0.00	1	156.50	156.50	-1	2,209	-0.05%
2021/10/07	0	0.00	60	150.00	150.00	-60	3,458	-1.73%
2021/10/06	60	145.00	0	0.00	146.50	60	3,757	1.60%
2021/10/04	0	0.00	2	144.00	144.00	-2	3,842	-0.05%
2021/10/01	1	153.00	3	152.50	150.00	-2	3,909	-0.05%
2021/09/30	0	0.00	1	153.00	155.00	-1	3,996	-0.03%
2021/09/29	1	153.50	1	155.00	153.50	0	4,086	0.00%
2021/09/28	6	160.25	5	158.40	158.00	1	4,254	0.02%
2021/09/24	0	0.00	2	159.00	160.50	-2	4,411	-0.05%
2021/09/22	2	154.75	1	154.00	154.00	1	4,459	0.02%
2021/09/16	0	0.00	1	154.50	153.50	-1	4,506	-0.02%
2021/09/15	1	153.00	0	0.00	152.50	1	4,518	0.02%
2021/09/14	1	157.00	0	0.00	156.50	1	4,533	0.02%
2021/09/10	0	0.00	58	158.00	158.00	-58	4,568	-1.27%
2021/09/08	60	155.98	1	155.00	153.50	59	4,634	1.27%
2021/09/03	5	164.50	61	163.08	164.00	-56	4,717	-1.19%
2021/09/02	4.5	165.39	3	165.50	163.50	1.5	4,742	0.03%
2021/09/01	2	164.00	2	164.25	165.50	0	4,761	0.00%
2021/08/31	4	160.13	3	161.50	161.50	1	4,756	0.02%
2021/08/30	57	164.50	59	167.29	162.50	-2	4,839	-0.04%
2021/08/27	4	158.50	2	161.00	159.50	2	4,791	0.04%
2021/08/26	3	159.83	1	158.50	158.50	2	4,791	0.04%
2021/08/25	0	0.00	1	162.00	162.00	-1	4,789	-0.02%
2021/08/24	0	0.00	3	155.67	155.00	-3	4,776	-0.06%
2021/08/23	1	154.50	0	157.00	157.00	1	4,773	0.02%
2021/08/19	0	0.00	4	155.00	153.00	-4	4,725	-0.08%
2021/08/18	0	0.00	1	156.00	162.00	-1	4,698	-0.02%
2021/08/17	4	161.75	2	157.50	157.50	2	4,704	0.04%
2021/08/16	4	161.38	4	161.00	161.50	0	4,685	0.00%
2021/08/13	40	162.48	41	165.62	160.50	-1	4,662	-0.02%
2021/08/12	60	162.97	1	163.00	163.50	59	4,634	1.27%
2021/08/11	5	168.40	19	167.00	166.00	-14	4,601	-0.30%
2021/08/10	5.2	182.52	0	0.00	181.50	5.2	4,460	0.12%
2021/08/09	5	182.20	0	0.00	181.00	5	4,497	0.11%
2021/08/06	0	0.00	1	188.00	187.50	-1	4,465	-0.02%
2021/08/04	6	192.17	2	190.00	190.00	4	4,490	0.09%
2021/08/03	0	0.00	1	196.00	196.50	-1	4,435	-0.02%
2021/08/02	1	194.50	0	0.00	197.00	1	4,441	0.02%
2021/07/30	0	0.00	2	197.75	194.50	-2	4,416	-0.05%
2021/07/29	0.1	200.00	0	202.00	202.50	0.1	4,376	0.00%
2021/07/28	2	192.00	1	199.50	197.50	1	4,335	0.02%
2021/07/27	20	214.60	15	214.33	209.00	5	4,246	0.12%
2021/07/26	25	213.44	14	218.11	215.50	11	4,134	0.27%
2021/07/23	11	206.09	11	200.00	199.50	0	3,922	0.00%
2021/07/22	9	204.06	9	205.11	205.50	0	3,932	0.00%
2021/07/20	0	0.00	0	191.50	194.00	0	3,806	0.00%
2021/07/16	1	194.00	0	0.00	195.00	1	3,819	0.03%
2021/07/15	1	194.00	1	196.00	196.50	0	3,807	0.00%
2021/07/14	3	209.67	19	214.55	208.50	-16	3,696	-0.43%
2021/07/13	14	214.64	24.2	215.65	212.50	-10.2	3,530	-0.29%
2021/07/12	11	205.55	1	204.50	205.00	10	3,272	0.31%
2021/07/09	1	200.50	5	201.90	200.50	-4	3,256	-0.12%
2021/07/08	14.1	205.14	19.1	203.10	202.00	-5	3,291	-0.15%
2021/07/07	7.1	202.80	5.1	203.67	200.50	2	3,279	0.06%
2021/07/06	11.1	210.21	6.2	207.65	207.00	4.9	3,331	0.15%
2021/07/05	4.2	205.43	5	209.30	209.50	-0.8	3,431	-0.02%
2021/07/02	10	201.75	5	198.80	200.50	5	3,435	0.15%
2021/07/01	7	198.86	11	199.18	201.50	-4	3,445	-0.12%
2021/06/30	0	0.00	1	195.50	196.50	-1	3,485	-0.03%
2021/06/29	1	195.50	3	193.33	194.00	-2	3,554	-0.06%
2021/06/28	2	196.75	7	196.50	195.00	-5	3,885	-0.13%
2021/06/25	2	194.00	0	0.00	192.50	2	3,921	0.05%
2021/06/24	1	194.00	0	0.00	192.50	1	4,110	0.02%
2021/06/23	1	192.00	1	193.50	194.50	0	4,173	0.00%
2021/06/22	2	191.75	0	191.00	191.00	2	4,155	0.05%
2021/06/21	0	0.00	1	192.00	191.50	-1	4,143	-0.02%
2021/06/18	8	195.56	1	199.50	195.00	7	4,129	0.17%
2021/06/17	0	0.00	1	197.50	197.50	-1	4,103	-0.02%
2021/06/16	0	0.00	1	195.00	192.00	-1	4,070	-0.02%
2021/06/15	0	0.00	1	195.00	195.00	-1	4,060	-0.02%
2021/06/11	4	195.25	0	0.00	194.00	4	4,060	0.10%
2021/06/10	0	0.00	1	196.50	195.50	-1	4,016	-0.02%
2021/06/09	1	195.50	3	194.33	193.00	-2	3,989	-0.05%
2021/06/08	0	0.00	1	191.50	191.00	-1	3,949	-0.03%
2021/06/07	0	0.00	3.1	193.42	190.50	-3.1	3,946	-0.08%
2021/06/04	9	184.94	10	188.00	188.50	-1	3,849	-0.03%
2021/06/03	4	185.00	0	0.00	187.00	4	3,849	0.10%
2021/06/02	2	187.00	1	188.50	184.50	1	3,848	0.03%
2021/05/31	3	183.50	1	182.50	184.00	2	3,829	0.05%
2021/05/28	3	183.00	1	184.00	183.00	2	3,836	0.05%
2021/05/26	1	179.50	1	179.00	180.00	0	3,833	0.00%
2021/05/25	1	177.50	1.1	179.45	179.00	-0.1	3,830	0.00%
2021/05/18	1	163.00	3	166.50	172.00	-2	3,853	-0.05%
2021/05/17	3	159.67	1	161.00	159.00	2	3,877	0.05%
2021/05/14	2	175.25	0	0.00	173.00	2	3,897	0.05%
2021/05/13	1	172.00	2	175.00	175.50	-1	3,886	-0.03%
2021/05/12	2.1	176.26	10.1	167.75	171.00	-8.1	3,866	-0.21%
2021/05/11	2.1	175.98	1.1	172.59	175.00	1	3,794	0.03%
2021/05/07	0	0.00	3	187.50	190.00	-3	3,760	-0.08%
2021/05/06	0	0.00	21	181.67	183.00	-21	3,782	-0.56%
2021/05/05	0	0.00	11	184.73	181.00	-11	3,847	-0.29%
2021/05/04	2.1	187.29	3	186.17	185.50	-0.9	3,883	-0.02%
2021/05/03	2.1	188.81	0	0.00	187.50	2.1	3,847	0.05%
2021/04/29	2	197.75	1	202.50	196.50	1	3,820	0.03%
2021/04/28	23	203.26	26	203.46	203.50	-3	3,785	-0.08%
2021/04/27	4	201.63	0	0.00	200.50	4	3,749	0.11%
2021/04/26	0	0.00	1	195.50	197.50	-1	3,724	-0.03%
2021/04/23	1.1	197.27	2.1	196.62	196.00	-1	3,751	-0.03%
2021/04/22	0	0.00	1	194.00	189.00	-1	4,020	-0.02%
2021/04/20	1	198.50	2	196.00	197.50	-1	4,091	-0.02%
2021/04/19	1.2	196.25	2	197.25	197.00	-0.8	4,102	-0.02%
2021/04/15	0.1	190.00	0	0.00	193.00	0.1	4,100	0.00%
2021/04/14	1	190.00	0	0.00	189.50	1	4,104	0.02%
2021/04/13	1.8	194.75	0	0.00	190.50	1.8	4,085	0.04%
2021/04/12	5.4	199.96	124.6	206.94	197.00	-119.3	4,058	-2.94%	大賣/鉅額交易
2021/04/09	2.2	205.48	3	208.33	203.00	-0.9	3,959	-0.02%
2021/04/08	11.1	207.98	4	208.13	206.50	7.1	3,835	0.19%
2021/04/07	0.1	199.50	0	0.00	203.00	0.1	3,670	0.00%
2021/04/06	3.1	203.74	5	204.60	198.00	-1.9	3,618	-0.05%
2021/04/01	16.3	204.57	0.1	205.00	203.00	16.2	3,501	0.46%
2021/03/31	11.1	205.87	10.1	204.95	204.50	1	3,413	0.03%
2021/03/30	121	195.50	1	197.50	194.50	120	3,070	3.91%	大買/鉅額交易
2021/03/29	5	194.00	5	194.50	193.00	0	3,008	0.00%
2021/03/26	5	189.50	2	187.75	189.50	3	2,844	0.11%
2021/03/24	0.4	179.50	0	0.00	178.00	0.4	2,834	0.01%
2021/03/22	0	0.00	0.1	178.62	180.00	-0.1	2,893	0.00%
2021/03/17	0.1	184.00	1	183.50	182.50	-0.9	2,997	-0.03%
2021/03/16	0	0.00	0	185.00	184.50	0	3,079	0.00%
2021/03/12	1	179.50	0	0.00	179.00	1	3,175	0.03%
2021/03/11	0.1	175.50	0	0.00	178.50	0.1	3,235	0.00%
2021/03/08	0	0.00	3	179.67	178.50	-3	3,731	-0.08%
2021/03/04	0	0.00	1	179.50	178.00	-1	3,858	-0.03%
2021/03/03	1	178.50	0	0.00	180.00	1	3,917	0.03%
2021/03/02	5	184.00	0	0.00	180.50	5	4,035	0.12%
2021/02/26	1	182.50	0	0.00	183.00	1	4,054	0.02%
2021/02/23	2	184.50	0	0.00	184.00	2	4,156	0.05%
2021/02/22	2	184.00	1	186.00	186.00	1	4,219	0.02%
2021/02/17	2	184.50	0	0.00	181.00	2	4,540	0.04%
2021/02/05	2	185.00	1	183.00	183.00	1	4,559	0.02%
2021/02/04	0	0.00	0.1	192.50	191.00	-0.1	4,558	0.00%
2021/02/03	1	189.00	1	189.50	192.50	0	4,673	0.00%
2021/02/01	1	183.50	0	0.00	185.00	1	5,281	0.02%
2021/01/29	1	190.00	3	190.50	186.50	-2	5,550	-0.04%
2021/01/27	1	196.50	5	196.20	195.50	-4	5,554	-0.07%
2021/01/26	3	194.17	1	194.50	191.50	2	5,478	0.04%
2021/01/25	0	0.00	2	192.50	191.50	-2	5,431	-0.04%
2021/01/22	4	189.63	4	191.00	191.50	0	5,414	0.00%
2021/01/21	1	186.50	5	189.60	186.50	-4	5,382	-0.07%
2021/01/20	2	189.25	4	190.25	188.50	-2	5,348	-0.04%
2021/01/19	1	198.00	3	197.67	195.50	-2	5,296	-0.04%
2021/01/18	3	194.17	0	0.00	196.50	3	5,247	0.06%
2021/01/15	15.2	200.04	8	201.88	193.50	7.2	5,192	0.14%
2021/01/14	9	199.30	3	196.83	200.50	6	4,878	0.12%
2021/01/13	1	191.50	1	191.50	192.50	0	4,755	0.00%
2021/01/12	0	0.00	4	193.75	188.50	-4	4,737	-0.08%
2021/01/07	5	187.50	0	0.00	189.00	5	4,682	0.11%
2021/01/06	3	189.00	0	0.00	189.00	3	4,662	0.06%
2021/01/05	0	0.00	3	196.17	195.50	-3	4,630	-0.06%
2020/12/31	2.1	193.43	0	0.00	192.00	2.1	4,568	0.05%
2020/12/29	1	187.00	1.2	189.17	187.00	-0.2	4,544	0.00%
2020/12/24	2	188.25	1	190.00	188.00	1	4,609	0.02%
2020/12/22	5	188.50	7	186.57	185.50	-2	4,670	-0.04%
2020/12/21	2	185.25	0	0.00	185.50	2	4,670	0.04%
2020/12/18	2	190.50	0	0.00	188.50	2	4,658	0.04%
2020/12/17	1	190.50	0	0.00	191.00	1	4,672	0.02%
2020/12/15	1.1	194.03	1	194.50	191.50	0.1	4,676	0.00%
2020/12/14	4	198.75	3	198.00	198.00	1	4,654	0.02%
2020/12/11	4	197.38	2	196.75	197.50	2	4,687	0.04%
2020/12/10	13	206.19	33	203.70	200.50	-20	4,673	-0.43%
2020/12/09	0	0.00	3	204.50	206.00	-3	4,644	-0.06%
2020/12/08	0	0.00	6	197.83	199.00	-6	4,599	-0.13%
2020/12/07	2	199.50	27	199.06	197.50	-25	4,645	-0.54%
2020/12/04	1	204.00	0	0.00	200.00	1	4,630	0.02%
2020/12/03	18	211.75	15	208.50	202.50	3	4,654	0.06%
2020/12/02	5	200.00	5.8	202.45	206.00	-0.8	4,502	-0.02%
2020/12/01	0.8	198.45	1	200.00	197.00	-0.2	4,396	0.00%
2020/11/30	5	200.40	9.2	198.37	197.50	-4.2	4,370	-0.10%
2020/11/27	3	201.83	3	201.50	203.00	0	4,311	0.00%
2020/11/26	1	199.00	3	201.83	197.50	-2	4,256	-0.05%
2020/11/25	2	194.00	0	0.00	196.00	2	4,144	0.05%
2020/11/24	0	0.00	1	199.00	196.00	-1	4,132	-0.02%
2020/11/23	0	0.00	6	197.42	199.50	-6	4,147	-0.14%
2020/11/20	1	194.00	1	197.00	197.00	0	4,203	0.00%
2020/11/19	10	196.20	1	194.50	194.00	9	4,203	0.21%
2020/11/18	24	203.79	6	199.50	198.50	18	4,179	0.43%
2020/11/17	1	198.50	0	0.00	199.50	1	4,057	0.02%
2020/11/16	1	201.00	3	203.17	202.50	-2	4,147	-0.05%
2020/11/13	18	195.50	15	196.37	197.00	3	4,055	0.07%
2020/11/12	27	199.81	8	198.88	198.50	19	4,031	0.47%
2020/11/11	9	199.56	2	199.75	199.50	7	3,999	0.18%
2020/11/10	11	196.91	3	202.00	196.50	8	3,938	0.20%
2020/11/09	32	199.64	83	197.96	207.00	-51	3,756	-1.36%
2020/11/06	20	187.98	14	188.68	190.00	6	3,415	0.18%
2020/11/05	18	180.47	0	0.00	179.50	18	3,234	0.56%
2020/11/04	10	182.00	18	176.78	182.00	-8	3,318	-0.24%
2020/11/03	0	0.00	2	173.00	173.50	-2	3,337	-0.06%
2020/11/02	0	0.00	6	167.67	168.50	-6	3,431	-0.17%
2020/10/30	0	0.00	2	171.50	170.00	-2	3,534	-0.06%
2020/10/22	1	175.50	0	0.00	175.00	1	4,137	0.02%
2020/10/20	8	175.00	2	175.00	175.00	6	4,385	0.14%
2020/10/16	1	176.50	1	175.50	175.50	0	4,547	0.00%
2020/10/15	2	179.00	1	179.00	179.00	1	4,687	0.02%
2020/10/14	4	182.50	2	184.00	181.00	2	4,771	0.04%
2020/10/13	9	181.72	9	183.39	183.50	0	4,859	0.00%
2020/10/12	8	181.81	6	183.00	183.00	2	4,940	0.04%
2020/10/08	8	182.00	1	183.50	181.00	7	5,042	0.14%
2020/10/07	9	183.89	0	0.00	183.00	9	5,215	0.17%
2020/10/06	0	0.00	12	183.17	184.00	-12	5,460	-0.22%
2020/10/05	7	182.57	5	182.50	182.50	2	5,846	0.03%
2020/09/30	10	176.00	19	177.11	178.00	-9	6,292	-0.14%
2020/09/25	0.2	169.50	30	172.57	168.50	-29.8	7,507	-0.40%
2020/09/23	0	0.00	11	176.23	176.00	-11	7,699	-0.14%
2020/09/22	1	175.50	6	177.67	175.50	-5	7,759	-0.06%
2020/09/21	0	0.00	1	184.00	181.00	-1	7,953	-0.01%
2020/09/18	1	180.00	1	182.50	181.00	0	7,951	0.00%
2020/09/15	2	181.00	1	183.50	182.00	1	8,017	0.01%
2020/09/11	4	178.00	7	177.64	178.50	-3	7,961	-0.04%
2020/09/10	8	178.88	4	181.75	176.00	4	7,941	0.05%
2020/09/09	2	174.00	1	174.50	179.00	1	7,880	0.01%
2020/09/08	3	176.33	1	175.50	175.00	2	7,905	0.03%
2020/09/07	17	181.53	14	180.79	177.50	3	7,867	0.04%
2020/09/03	1	178.00	0	0.00	175.00	1	7,755	0.01%
2020/09/02	0	0.00	2	177.00	176.00	-2	7,863	-0.03%
2020/08/26	5	180.00	15	178.33	178.00	-10	8,069	-0.12%
2020/08/25	5	174.00	3	173.83	175.50	2	8,035	0.02%
2020/08/24	3	170.17	0	0.00	171.00	3	8,030	0.04%
2020/08/21	20	168.38	12	170.42	170.50	8	8,172	0.10%
2020/08/20	5	165.70	5	163.00	164.50	0	8,358	0.00%
2020/08/19	3	183.17	2	184.25	177.50	1	8,239	0.01%
2020/08/18	3	183.33	4	183.00	182.00	-1	8,213	-0.01%
2020/08/17	10	192.65	14	188.14	187.50	-4	8,219	-0.05%
2020/08/14	0	0.00	5	185.10	190.00	-5	8,224	-0.06%
2020/08/13	2	185.00	0	0.00	185.00	2	8,176	0.02%
2020/08/12	2	187.00	1	190.50	191.00	1	8,153	0.01%
2020/08/11	2	190.00	0	0.00	189.00	2	8,144	0.02%
2020/08/10	0	0.00	2	198.00	194.50	-2	8,084	-0.02%
2020/08/07	6	209.75	0	0.00	204.50	6	8,041	0.07%
2020/08/06	6	211.41	2	209.75	209.00	4	8,049	0.05%
2020/08/05	12	207.50	35	206.84	207.50	-23	8,057	-0.29%
2020/08/04	27	206.48	9	201.44	207.50	18	8,098	0.22%
2020/08/03	4	197.88	2	198.00	196.00	2	8,098	0.02%
2020/07/31	4	199.50	2	195.25	200.00	2	8,085	0.02%
2020/07/30	6	195.17	43	195.10	193.50	-37	8,078	-0.46%
2020/07/29	9	194.72	40	195.84	191.00	-31	8,060	-0.38%
2020/07/28	9	209.39	9	202.28	198.00	0	7,969	0.00%
2020/07/27	2	201.75	0	0.00	208.00	2	7,873	0.03%
2020/07/24	15	204.27	7	205.71	201.00	8	7,888	0.10%
2020/07/23	15	207.97	0	0.00	207.50	15	7,860	0.19%
2020/07/22	9	210.22	5	210.50	214.00	4	7,962	0.05%
2020/07/21	14	211.07	2	211.00	212.00	12	7,963	0.15%
2020/07/20	2	200.00	10	202.50	202.00	-8	7,859	-0.10%
2020/07/17	13	205.35	0	0.00	207.50	13	7,866	0.17%
2020/07/16	0	0.00	1	216.00	210.50	-1	7,890	-0.01%
2020/07/15	2	221.00	23	218.93	218.00	-21	7,843	-0.27%
2020/07/14	8	217.31	9	217.72	216.50	-1	7,891	-0.01%
2020/07/13	48	234.48	32	234.53	226.50	16	7,831	0.20%
2020/07/10	15	228.80	25	229.06	228.00	-10	7,919	-0.13%
2020/07/09	32	231.75	29	231.70	223.00	3	7,626	0.04%
2020/07/08	55	212.44	37	215.65	223.00	18	7,200	0.25%
2020/07/07	28	206.39	27.2	203.07	203.00	0.8	6,943	0.01%
2020/07/06	61	183.14	27	187.61	193.50	34	6,487	0.52%
2020/07/03	13	175.73	8	178.44	176.00	5	6,292	0.08%
2020/07/02	44	172.30	6	175.00	177.00	38	6,363	0.60%
2020/07/01	1	172.00	6	170.67	171.00	-5	6,471	-0.08%
2020/06/30	8	171.63	4	170.88	169.50	4	6,555	0.06%
2020/06/29	1	163.00	1	164.50	163.00	0	6,455	0.00%
2020/06/24	1	165.00	0	0.00	162.00	1	6,563	0.02%
2020/06/23	0	0.00	6	164.92	163.50	-6	6,741	-0.09%
2020/06/22	10	164.90	13	164.96	165.50	-3	6,907	-0.04%
2020/06/16	1	161.00	1	161.00	162.50	0	7,602	0.00%
2020/06/15	4	160.00	0	0.00	159.00	4	7,849	0.05%
2020/06/12	0	0.00	1	162.00	163.00	-1	8,021	-0.01%
2020/06/11	5	168.10	3	167.50	164.50	2	8,269	0.02%
2020/06/10	14	167.93	2	168.00	168.00	12	8,405	0.14%
2020/06/09	5	171.50	5	170.00	167.00	0	8,689	0.00%
2020/06/08	2	170.75	2	170.50	170.00	0	8,816	0.00%
2020/06/05	2	170.75	2	170.75	170.00	0	8,975	0.00%
2020/06/03	1	171.50	6	172.75	170.00	-5	9,222	-0.05%
2020/06/02	7	170.29	17	170.35	170.50	-10	9,236	-0.11%
2020/06/01	3	167.67	2	168.00	167.00	1	9,286	0.01%
2020/05/29	2	164.50	0	0.00	163.50	2	9,401	0.02%
2020/05/28	5	169.60	6	171.58	165.00	-1	9,706	-0.01%
2020/05/27	7	169.79	6	169.50	172.00	1	9,732	0.01%
2020/05/25	2	161.75	2	160.50	163.00	0	9,910	0.00%
2020/05/22	2	163.50	4	166.38	162.50	-2	9,976	-0.02%
2020/05/21	4	165.75	1	166.50	167.00	3	10,027	0.03%
2020/05/18	0	0.00	1	163.50	161.00	-1	10,524	-0.01%
2020/05/15	0	0.00	1	160.00	162.00	-1	10,640	-0.01%
2020/05/14	1	161.00	2	161.00	160.00	-1	10,697	-0.01%
2020/05/12	1	165.00	2	166.00	162.50	-1	10,887	-0.01%
2020/05/11	6	167.33	6	167.33	167.00	0	11,005	0.00%
2020/05/08	2	175.50	0	0.00	173.00	2	11,154	0.02%
2020/05/07	0	0.00	2	175.50	178.00	-2	11,331	-0.02%
2020/05/06	8	176.81	3	175.17	174.00	5	11,760	0.04%
2020/05/05	4	174.38	6	173.42	177.00	-2	12,033	-0.02%
2020/05/04	1	172.00	0	0.00	171.00	1	12,053	0.01%
2020/04/30	14	176.93	10	176.50	176.50	4	12,076	0.03%
2020/04/29	12	177.46	3	181.50	176.50	9	12,135	0.07%
2020/04/28	2	179.50	8	177.44	176.50	-6	12,103	-0.05%
2020/04/27	26	176.73	48	175.79	176.50	-22	12,143	-0.18%
2020/04/24	36	172.36	8	171.31	170.50	28	12,006	0.23%
2020/04/23	6	169.67	1	171.00	168.00	5	11,982	0.04%
2020/04/22	2	168.25	0	0.00	168.50	2	12,040	0.02%
2020/04/21	3	168.33	11	166.86	167.00	-8	12,209	-0.07%
2020/04/17	2	173.50	3	175.67	171.00	-1	12,366	-0.01%
2020/04/16	7	172.43	16	172.63	173.00	-9	12,427	-0.07%
2020/04/15	14	173.14	11	172.23	171.50	3	12,649	0.02%
2020/04/14	9	165.22	14	165.50	167.50	-5	12,389	-0.04%
2020/04/13	2	166.75	3	167.83	162.50	-1	12,499	-0.01%
2020/04/10	28	163.89	5	164.50	164.50	23	12,689	0.18%
2020/04/09	1	165.50	2	166.75	161.50	-1	12,681	-0.01%
2020/04/08	3	170.00	1	170.00	165.50	2	12,615	0.02%
2020/04/07	1	168.50	42	163.31	163.50	-41	12,484	-0.33%
2020/04/06	60	152.48	30	149.33	156.50	30	12,354	0.24%
2020/04/01	8	142.81	6	143.08	142.50	2	12,210	0.02%
2020/03/31	4	139.50	3	141.83	140.50	1	12,093	0.01%
2020/03/30	2	132.25	2	135.75	139.00	0	12,111	0.00%
2020/03/27	19	145.97	26	141.81	137.50	-7	11,996	-0.06%
2020/03/26	4	140.63	5	142.90	143.50	-1	11,858	-0.01%
2020/03/25	11	139.14	14	139.39	142.00	-3	11,724	-0.03%
2020/03/24	8	127.63	1	126.00	129.50	7	11,536	0.06%
2020/03/23	14	117.04	18	116.00	118.00	-4	11,437	-0.03%
2020/03/20	17	125.35	13	124.73	124.00	4	11,386	0.04%
2020/03/19	9	125.72	8	123.19	118.50	1	11,162	0.01%
2020/03/18	13	141.96	7	142.36	131.50	6	11,027	0.05%
2020/03/17	10	148.95	16	147.69	144.50	-6	11,023	-0.05%
2020/03/16	4	154.00	11	155.59	145.00	-7	10,948	-0.06%
2020/03/13	23	151.46	12.5	147.84	159.50	10.5	11,028	0.10%
2020/03/12	11	162.05	8	164.44	156.00	3	11,073	0.03%
2020/03/11	3	181.67	3	185.00	173.00	0	10,977	0.00%
2020/03/10	4	184.75	4	184.13	188.50	0	10,884	0.00%
2020/03/09	2	184.50	3	194.33	179.00	-1	10,720	-0.01%
2020/03/06	5	199.40	8	197.81	198.00	-3	10,598	-0.03%
2020/03/05	5	198.10	4	198.25	198.00	1	10,541	0.01%
2020/03/04	6	193.92	4	195.63	196.00	2	10,485	0.02%
2020/03/03	10	202.80	6	203.08	200.50	4	10,335	0.04%
2020/03/02	6	193.33	12	192.67	197.00	-6	10,192	-0.06%
2020/02/27	4	190.25	1	195.50	186.50	3	10,125	0.03%
2020/02/26	13	198.04	14	197.79	191.00	-1	10,115	-0.01%
2020/02/25	4	192.50	2	194.00	194.50	2	9,915	0.02%
2020/02/24	11	189.45	8	191.19	192.00	3	9,880	0.03%
2020/02/21	3	189.50	3	190.83	190.50	0	9,949	0.00%
2020/02/20	18	197.39	23.1	198.54	198.00	-5.1	9,838	-0.05%
2020/02/19	6	186.42	2	191.00	192.00	4	9,718	0.04%
2020/02/18	7	189.79	6	195.75	187.50	1	10,056	0.01%
2020/02/17	1	197.00	8	195.06	196.00	-7	9,920	-0.07%
2020/02/14	7	191.07	10	191.95	193.50	-3	9,866	-0.03%
2020/02/13	6	190.25	1	189.00	187.50	5	9,732	0.05%
2020/02/12	9	189.11	7	188.79	190.00	2	9,612	0.02%
2020/02/11	22	184.05	50	182.18	187.50	-28	9,444	-0.30%
2020/02/10	22	178.80	10	178.25	175.00	12	9,300	0.13%
2020/02/07	38	176.91	20	175.90	176.50	18	9,054	0.20%
2020/02/06	10	168.95	12	167.88	170.50	-2	8,653	-0.02%
2020/02/05	0	0.00	2	159.25	159.00	-2	8,389	-0.02%
2020/02/04	4	157.75	1	158.00	157.00	3	8,343	0.04%
2020/02/03	4	155.63	4	154.88	158.00	0	8,266	0.00%
2020/01/31	5	159.50	12	161.17	161.50	-7	8,165	-0.09%
2020/01/30	28.5	159.89	17	161.79	156.50	11.5	8,085	0.14%
2020/01/20	2	168.50	2	167.75	168.50	0	7,950	0.00%
2020/01/17	0	0.00	3	165.17	166.00	-3	7,948	-0.04%
2020/01/16	3	165.33	2.2	162.84	163.50	0.8	7,928	0.01%
2020/01/15	7	168.79	8	170.50	166.50	-1	7,850	-0.01%
2020/01/14	4	164.50	2	165.25	165.00	2	7,621	0.03%
2020/01/13	6	164.33	5	167.80	163.50	1	7,628	0.01%
2020/01/10	8	162.75	9	162.50	163.00	-1	7,661	-0.01%
2020/01/09	3	161.67	8.1	159.70	162.00	-5.1	7,450	-0.07%
2020/01/08	6	152.67	8	152.00	150.00	-2	7,173	-0.03%
2020/01/07	10	154.35	7	154.43	154.50	3	7,157	0.04%
2020/01/06	2	154.75	1	152.00	153.00	1	6,931	0.01%
2020/01/03	0	0.00	2	148.50	148.00	-2	6,669	-0.03%
2019/12/31	0	0.00	1	149.00	148.00	-1	6,660	-0.02%
2019/12/30	1	151.00	2	152.50	150.00	-1	6,641	-0.02%
2019/12/27	6	151.00	2	150.00	151.50	4	6,568	0.06%
2019/12/26	8	148.50	5	148.00	148.00	3	6,466	0.05%
2019/12/25	3	148.00	2	148.00	150.50	1	6,419	0.02%
2019/12/24	1	145.50	11	145.55	145.50	-10	6,309	-0.16%
2019/12/23	3	143.50	0	0.00	145.00	3	6,306	0.05%
2019/12/18	1	150.00	0	0.00	146.50	1	6,211	0.02%
2019/12/17	9	150.44	8	150.00	150.00	1	6,195	0.02%
2019/12/16	8	150.31	9	151.28	152.00	-1	6,149	-0.02%
2019/12/13	1	150.00	2	150.25	149.50	-1	6,192	-0.02%
2019/12/12	9	152.22	8	152.94	153.00	1	6,202	0.02%
2019/12/11	4	150.50	12	148.83	151.00	-8	6,046	-0.13%
2019/12/10	4	144.38	8	142.31	144.00	-4	5,872	-0.07%
2019/12/09	9	140.22	23	141.67	141.50	-14	5,655	-0.25%
2019/12/06	1	136.50	2	134.50	132.00	-1	5,328	-0.02%
2019/12/05	2	133.25	2	130.50	134.00	0	5,285	0.00%
2019/12/04	2	129.25	1	129.50	130.00	1	5,399	0.02%
2019/12/03	1	129.50	0	0.00	130.00	1	5,390	0.02%
2019/12/02	0	0.00	1	132.50	132.50	-1	5,339	-0.02%
2019/11/29	5	132.50	9	135.00	130.00	-4	5,346	-0.07%
2019/11/28	2	134.25	2	134.50	134.50	0	5,320	0.00%
2019/11/27	3	135.83	6	136.75	135.50	-3	5,299	-0.06%
2019/11/26	4	134.50	1	132.50	135.00	3	5,090	0.06%
2019/11/25	7	131.43	13	130.46	130.00	-6	4,963	-0.12%
2019/11/22	5	129.00	3	129.00	131.00	2	4,821	0.04%
2019/11/21	2	125.00	1	126.50	127.50	1	4,795	0.02%
2019/11/20	10	128.30	1	133.50	125.50	9	4,804	0.19%
2019/11/19	2	132.75	10	131.20	131.00	-8	4,652	-0.17%
2019/11/18	2	131.00	14	132.75	131.00	-12	4,549	-0.26%
2019/11/15	8	128.63	9	127.89	133.50	-1	4,441	-0.02%
2019/11/13	1	123.00	1	124.00	123.00	0	4,003	0.00%
2019/11/12	0	0.00	3	121.17	123.00	-3	3,984	-0.08%
2019/11/11	1	120.00	1	118.50	119.00	0	4,007	0.00%
2019/11/08	8	117.94	7	118.00	119.00	1	4,011	0.02%
2019/11/07	3	124.33	2	120.50	120.50	1	4,052	0.02%
2019/11/06	0	0.00	1	120.50	120.00	-1	4,023	-0.02%
2019/11/05	4	124.00	3	121.33	120.50	1	4,048	0.02%
2019/11/04	10	124.00	3	123.50	123.00	7	4,000	0.17%
2019/11/01	4	121.25	2	120.00	122.00	2	3,973	0.05%
2019/10/30	8	119.44	7	119.50	119.50	1	4,000	0.02%
2019/10/29	5	117.50	0	0.00	118.00	5	4,042	0.12%
2019/10/22	1	121.00	6	122.00	122.00	-5	4,132	-0.12%
2019/10/21	4	123.38	0	0.00	121.00	4	4,238	0.09%
2019/10/18	8	121.63	8	122.44	122.00	0	4,151	0.00%
2019/10/17	3	116.50	2	116.50	119.00	1	3,883	0.03%
2019/10/16	2	118.50	2	117.50	117.00	0	3,888	0.00%
2019/10/15	2	117.00	6	116.17	118.00	-4	3,852	-0.10%
2019/10/14	1	114.50	0	0.00	113.50	1	3,816	0.03%
2019/10/09	1	112.50	0	0.00	112.50	1	3,869	0.03%
2019/10/08	3	114.67	1	115.50	115.00	2	3,915	0.05%
2019/10/07	5	117.40	5	117.30	116.00	0	3,964	0.00%
2019/10/03	3	113.83	1	113.50	114.50	2	3,962	0.05%
2019/10/01	6	112.17	0	0.00	112.50	6	4,065	0.15%
2019/09/27	6	111.42	1	112.50	111.50	5	4,099	0.12%
2019/09/26	4	114.50	1	113.50	114.00	3	4,122	0.07%
2019/09/25	0	0.00	1	115.50	114.50	-1	4,143	-0.02%
2019/09/24	1	118.50	0	0.00	116.50	1	4,210	0.02%
2019/09/20	0	0.00	1	118.00	117.50	-1	4,191	-0.02%
2019/09/19	1	117.50	1	118.00	117.50	0	4,148	0.00%
2019/09/18	5	118.90	18	119.14	118.00	-13	4,134	-0.31%
2019/09/17	11	118.00	9	117.67	119.00	2	4,116	0.05%
2019/09/16	5	115.00	7	115.29	115.50	-2	4,016	-0.05%
2019/09/11	13	114.42	11	115.00	114.00	2	4,055	0.05%
2019/09/10	5	114.00	2	114.25	114.00	3	4,188	0.07%
2019/09/09	2	114.00	0	0.00	115.00	2	4,171	0.05%
2019/09/06	2	113.00	9	113.83	112.00	-7	4,085	-0.17%
2019/09/05	0	0.00	1	109.00	108.50	-1	3,924	-0.03%
2019/09/03	0	0.00	2	111.25	108.50	-2	4,098	-0.05%
2019/08/28	1	108.00	0	0.00	106.00	1	5,043	0.02%
2019/08/23	0	0.00	2	109.50	109.50	-2	5,384	-0.04%
2019/08/22	0	0.00	1	108.50	106.00	-1	5,379	-0.02%
2019/08/20	0	0.00	1	106.00	107.00	-1	5,564	-0.02%
2019/08/19	1	105.50	1	104.50	105.00	0	5,688	0.00%
2019/08/15	2	102.00	1	102.00	102.00	1	6,088	0.02%
2019/08/14	1	110.50	2	104.25	104.50	-1	6,213	-0.02%
2019/08/13	0	0.00	1	107.50	107.50	-1	6,335	-0.02%
2019/08/12	11	109.59	0	0.00	108.50	11	6,491	0.17%
2019/08/08	2	115.50	1	115.00	115.00	1	6,514	0.02%
2019/08/07	0	0.00	1	111.00	113.00	-1	6,579	-0.02%
2019/08/06	1	106.00	1	110.00	110.50	0	6,832	0.00%
2019/08/02	0	0.00	11	111.09	112.50	-11	7,446	-0.15%
2019/07/31	2	106.50	1	107.50	109.00	1	7,957	0.01%
2019/07/30	5	106.50	4	107.75	106.50	1	8,181	0.01%
2019/07/29	0	0.00	3	111.83	111.00	-3	8,434	-0.04%
2019/07/26	2	113.50	0	0.00	113.00	2	8,737	0.02%
2019/07/24	6	108.08	0	0.00	108.00	6	8,796	0.07%
2019/07/23	6	108.75	36	110.53	110.00	-30	8,828	-0.34%
2019/07/22	4	114.00	1	114.50	114.50	3	8,730	0.03%
2019/07/19	5	113.00	1	114.00	114.00	4	8,762	0.05%
2019/07/18	0	0.00	1	112.00	112.00	-1	8,909	-0.01%
2019/07/17	4	113.88	0	0.00	114.00	4	8,936	0.04%
2019/07/16	3	115.50	2	115.00	113.50	1	9,089	0.01%
2019/07/15	13	115.73	2	116.50	115.50	11	9,361	0.12%
2019/07/12	17	114.26	0	0.00	114.50	17	9,339	0.18%
2019/07/11	4	111.63	1	112.00	112.00	3	9,430	0.03%
2019/07/10	2	115.50	2	115.25	115.50	0	9,362	0.00%
2019/07/09	1	117.00	1	114.50	114.00	0	9,317	0.00%
2019/07/08	0	0.00	1	118.00	116.00	-1	9,274	-0.01%
2019/07/03	2	122.50	0	0.00	123.50	2	9,131	0.02%
2019/07/02	3	126.00	3	127.00	126.00	0	9,104	0.00%
2019/07/01	0	0.00	2	125.50	127.50	-2	9,066	-0.02%
2019/06/27	1	122.00	1	122.50	122.50	0	9,012	0.00%
2019/06/21	1	119.00	0	0.00	119.50	1	8,820	0.01%
2019/06/19	1	123.00	2	123.25	123.00	-1	8,721	-0.01%
2019/06/18	4	121.38	2	121.25	120.50	2	8,629	0.02%
2019/06/17	2	118.00	2	118.00	117.50	0	8,467	0.00%
2019/06/14	0.1	119.00	0	0.00	117.50	0.1	8,449	0.00%
2019/06/12	5	117.80	6	117.58	118.00	-1	8,376	-0.01%
2019/06/11	0	0.00	4	116.00	115.00	-4	8,257	-0.05%
2019/06/10	3	111.17	7	113.00	116.00	-4	8,179	-0.05%
2019/06/06	8	112.19	27	111.94	113.50	-19	7,966	-0.24%
2019/06/05	28	116.52	30	119.38	113.50	-2	7,802	-0.03%
2019/06/04	8	129.19	13	127.96	124.50	-5	7,322	-0.07%
2019/06/03	9	126.39	1	127.50	125.50	8	7,129	0.11%
2019/05/31	19	126.37	1	128.00	128.50	18	7,043	0.26%
2019/05/30	3	126.50	2	127.25	127.50	1	6,902	0.01%
2019/05/29	0	0.00	3	123.50	122.50	-3	6,705	-0.04%
2019/05/28	5	121.60	4	120.25	122.50	1	6,655	0.02%
2019/05/27	7	120.71	6	121.08	120.50	1	6,546	0.02%
2019/05/24	5	123.70	7	125.36	122.50	-2	6,448	-0.03%
2019/05/23	15	122.53	11	123.00	127.50	4	6,359	0.06%
2019/05/22	2	128.25	2	125.75	121.50	0	6,168	0.00%
2019/05/21	10	121.80	10	123.75	126.00	0	6,030	0.00%
2019/05/20	16	121.31	17	123.82	125.00	-1	5,873	-0.02%
2019/05/17	6	124.33	3	124.33	121.00	3	5,678	0.05%
2019/05/16	13	128.65	11	128.09	127.50	2	5,504	0.04%
2019/05/15	9	129.50	9	130.06	130.50	0	5,403	0.00%
2019/05/14	4	126.13	6	129.50	130.00	-2	5,213	-0.04%
2019/05/13	8	124.06	7	123.64	124.50	1	4,929	0.02%
2019/05/10	1	120.00	11.1	121.00	121.00	-10.1	4,578	-0.22%
2019/05/09	27	111.56	24	112.79	110.00	3	4,249	0.07%
2019/05/08	3	113.00	4	113.88	114.00	-1	3,838	-0.03%
2019/05/07	14	111.18	14	111.96	113.50	0	3,657	0.00%
2019/05/06	12	112.29	23	114.52	109.00	-11	3,425	-0.32%
2019/05/03	10	107.45	20	109.73	112.50	-10	3,101	-0.32%
2019/05/02	1	102.50	5	98.50	103.00	-4	2,783	-0.14%
2019/04/30	2	97.10	3	97.30	98.70	-1	2,684	-0.04%
2019/04/26	7	99.70	2	99.50	99.10	5	2,545	0.20%
2019/04/24	10	102.70	6	102.83	102.00	4	2,590	0.15%
2019/04/23	2	99.00	3	99.83	101.00	-1	2,459	-0.04%
2019/04/22	5	100.90	5	101.39	100.50	0	2,410	0.00%
2019/04/19	15	100.03	12	99.98	100.00	3	2,229	0.13%
2019/04/18	2	92.10	0	0.00	92.10	2	1,925	0.10%
2019/04/17	4	95.05	4	94.55	94.40	0	1,900	0.00%
2019/04/11	0	0.00	2	91.10	89.90	-2	1,795	-0.11%
2019/04/09	0	0.00	5	91.08	90.80	-5	1,785	-0.28%
2019/04/08	2	92.80	7	92.37	92.10	-5	1,777	-0.28%
2019/04/03	3	91.00	0	0.00	90.80	3	1,748	0.17%
2019/04/02	2	92.00	13	91.24	90.90	-11	1,744	-0.63%
2019/04/01	8	90.04	21	89.89	90.10	-13	1,710	-0.76%
2019/03/29	0	0.00	2	87.70	87.50	-2	1,681	-0.12%
2019/03/27	0	0.00	3	87.90	88.00	-3	1,731	-0.17%
2019/03/26	3	87.10	1	87.10	87.20	2	1,745	0.11%
2019/03/25	6	87.40	0	0.00	86.90	6	1,766	0.34%
2019/03/22	21	90.80	1	89.50	89.50	20	1,792	1.12%
2019/03/21	1	90.30	1	89.70	89.40	0	1,780	0.00%
2019/03/20	0	0.00	1	90.00	89.80	-1	1,789	-0.06%
2019/03/19	10	88.50	4	89.50	88.40	6	1,785	0.34%
2019/03/18	4	88.33	0	0.00	89.00	4	1,784	0.22%
2019/03/11	2	88.10	0	0.00	87.40	2	1,909	0.10%
2019/03/07	1	89.60	1	88.50	87.00	0	2,090	0.00%
2019/03/06	0	0.00	0	89.50	89.20	0	2,211	0.00%
2019/03/05	0	0.00	5	88.84	88.60	-5	2,327	-0.21%
2019/03/04	1	89.70	0	0.00	89.40	1	2,346	0.04%
2019/02/27	2	89.10	0	0.00	89.20	2	2,351	0.09%
2019/02/26	0	0.00	1	90.80	90.50	-1	2,338	-0.04%
2019/02/22	3	92.20	1	92.90	91.60	2	2,336	0.09%
2019/02/21	2	95.00	1	95.00	95.60	1	2,281	0.04%
2019/02/20	4	94.58	1	94.70	94.20	3	2,263	0.13%
2019/02/14	1	90.70	2	91.15	91.00	-1	2,205	-0.05%
2019/02/12	5	94.40	0	0.00	94.00	5	2,200	0.23%
2019/01/29	5	91.70	0	0.00	91.70	5	2,269	0.22%
2019/01/25	2	95.40	7	94.63	92.00	-5	2,348	-0.21%
2019/01/24	0	0.00	5	91.80	92.50	-5	2,351	-0.21%
2019/01/23	1	90.50	1	91.80	91.10	0	2,386	0.00%
2019/01/22	0	0.00	1	91.90	91.10	-1	2,392	-0.04%
2019/01/21	1	93.10	1	93.40	93.50	0	2,401	0.00%
2019/01/18	1	92.30	1	91.80	92.20	0	2,400	0.00%
2019/01/17	5	93.50	2	91.90	90.90	3	2,416	0.12%
2019/01/16	3	92.73	3	92.17	92.60	0	2,393	0.00%
2019/01/15	1	86.60	0	0.00	88.00	1	2,291	0.04%
2019/01/11	0	0.00	2	85.40	85.50	-2	2,294	-0.09%
2019/01/09	1	84.50	1	84.60	84.30	0	2,307	0.00%
2019/01/08	3	84.17	6	84.52	83.90	-3	2,321	-0.13%
2019/01/07	0	0.00	3	86.87	87.40	-3	2,331	-0.13%
2019/01/04	1	82.30	1	82.60	82.60	0	2,374	0.00%
2018/12/28	2	88.40	0	0.00	87.40	2	2,564	0.08%
2018/12/27	0	0.00	1	87.70	87.90	-1	2,669	-0.04%
2018/12/21	1	85.60	0	0.00	87.50	1	2,708	0.04%
2018/12/17	0	0.00	5	94.30	91.50	-5	2,688	-0.19%
2018/12/12	5	93.80	0	0.00	92.00	5	2,721	0.18%
2018/12/10	1	90.50	5	90.10	90.00	-4	2,755	-0.15%
2018/12/07	2	92.70	5	92.56	92.80	-3	2,770	-0.11%
2018/12/06	0	0.00	3	91.40	91.20	-3	2,804	-0.11%
2018/12/05	5	94.80	19	95.81	97.00	-14	2,769	-0.51%
2018/12/04	2	98.50	6	97.10	97.60	-4	2,791	-0.14%
2018/12/03	12	99.62	1	99.50	99.10	11	2,865	0.38%
2018/11/30	8	95.75	8	95.24	95.00	0	2,795	0.00%
2018/11/29	4	91.68	5	91.86	91.20	-1	2,711	-0.04%
2018/11/28	5	89.40	10	86.45	89.00	-5	2,587	-0.19%
2018/11/26	2	82.10	1	82.10	82.00	1	2,500	0.04%
2018/11/23	3	81.43	0	0.00	81.40	3	2,568	0.12%
2018/11/22	5	83.52	0	0.00	82.80	5	2,601	0.19%
2018/11/21	8	83.09	0	0.00	84.60	8	2,628	0.30%
2018/11/19	0	0.00	1	82.70	84.60	-1	2,665	-0.04%
2018/11/14	1	80.90	0	0.00	79.10	1	2,755	0.04%
2018/11/13	1	79.00	1	80.40	80.30	0	2,826	0.00%
2018/11/09	1	84.10	0	0.00	84.00	1	2,927	0.03%
2018/11/08	1	90.00	172	87.21	85.90	-171	3,046	-5.61%	大賣/鉅額交易
2018/11/07	174	88.94	6	88.27	88.40	168	3,166	5.31%	大買/鉅額交易
2018/11/06	4	89.00	0	0.00	87.90	4	3,287	0.12%
2018/11/05	2	87.65	11	87.43	87.30	-9	3,360	-0.27%
2018/11/02	11	87.59	5	88.54	88.00	6	3,503	0.17%
2018/11/01	4	84.75	0	0.00	85.00	4	3,602	0.11%
2018/10/30	2	77.20	1	77.30	77.90	1	3,706	0.03%
2018/10/26	1	78.90	5	76.48	75.60	-4	3,862	-0.10%
2018/10/25	3	78.17	2	78.55	77.50	1	3,926	0.03%
2018/10/24	2	81.30	3	80.87	81.50	-1	3,908	-0.03%
2018/10/23	2	82.30	1	80.80	80.50	1	3,896	0.03%
2018/10/22	1	83.00	0	0.00	83.40	1	3,890	0.03%
2018/10/12	4	79.00	1	78.50	79.10	3	3,962	0.08%
2018/10/11	6	77.78	2	77.60	77.60	4	3,906	0.10%
2018/10/09	4	90.53	5	88.52	86.20	-1	3,855	-0.03%
2018/10/08	7	92.71	2	96.15	91.20	5	3,788	0.13%
2018/10/05	11	100.64	13	102.46	99.90	-2	3,726	-0.05%
2018/10/03	2	108.25	0	0.00	109.00	2	3,621	0.06%
2018/10/02	0	0.00	1	113.00	112.00	-1	3,602	-0.03%
2018/09/28	0	0.00	15	112.50	113.00	-15	3,632	-0.41%
2018/09/27	1	111.00	0	0.00	110.50	1	3,635	0.03%
2018/09/25	1	110.00	0	0.00	112.50	1	3,667	0.03%
2018/09/21	1	108.00	1	112.00	111.00	0	3,676	0.00%
2018/09/20	7	113.50	0	0.00	109.50	7	3,664	0.19%
2018/09/14	15	118.00	0	0.00	120.00	15	3,645	0.41%
2018/09/13	0	0.00	1	115.00	114.50	-1	3,605	-0.03%
2018/09/12	5	112.90	0	0.00	112.00	5	3,598	0.14%
2018/09/11	1	118.00	0	0.00	118.50	1	3,581	0.03%
2018/09/07	6	125.58	5	126.10	122.50	1	3,589	0.03%
2018/09/05	0	0.00	2	124.00	125.50	-2	3,597	-0.06%
2018/09/04	3	125.00	1	123.50	124.00	2	3,773	0.05%
2018/09/03	0	0.00	6	123.75	122.00	-6	3,826	-0.16%
2018/08/30	13	128.54	4	129.25	127.00	9	4,166	0.22%
2018/08/29	0	0.00	3	128.50	129.00	-3	4,090	-0.07%
2018/08/28	0	0.00	1	128.50	127.50	-1	4,057	-0.02%
2018/08/27	0	0.00	1	126.00	126.50	-1	4,057	-0.02%
2018/08/24	0	0.00	2	124.50	126.50	-2	4,054	-0.05%
2018/08/22	5	128.00	3	128.17	127.00	2	4,008	0.05%
2018/08/21	0	0.00	33	126.00	127.00	-33	3,975	-0.83%
2018/08/20	35	127.94	9	128.17	128.00	26	3,913	0.66%
2018/08/17	5	130.30	1	130.00	127.00	4	3,856	0.10%
2018/08/16	1	130.50	0	0.00	127.50	1	3,832	0.03%
2018/08/15	0	0.00	1	133.00	132.50	-1	3,791	-0.03%
2018/08/14	6	129.42	5	128.70	131.00	1	3,675	0.03%
2018/08/13	0	0.00	12	125.83	127.00	-12	3,567	-0.34%
2018/08/10	2	125.75	1	126.00	126.00	1	3,481	0.03%
2018/08/09	4	126.13	2	126.50	125.00	2	3,377	0.06%
2018/08/08	8	124.38	10	125.15	124.50	-2	3,252	-0.06%
2018/08/06	1	123.00	5	121.80	121.50	-4	3,075	-0.13%
2018/08/03	1	120.00	9	117.89	120.00	-8	2,950	-0.27%
2018/08/02	2	113.00	1	113.50	112.50	1	2,837	0.04%
2018/08/01	7	112.43	9	114.44	115.00	-2	2,790	-0.07%
2018/07/26	4	114.13	6	115.25	111.00	-2	2,830	-0.07%
2018/07/25	1	112.50	1	113.00	114.00	0	2,798	0.00%
2018/07/24	1	110.50	4	110.88	112.00	-3	2,780	-0.11%
2018/07/23	2	112.00	1	110.50	109.00	1	2,782	0.04%
2018/07/20	12	113.46	4	113.13	112.00	8	2,784	0.29%
2018/07/09	0	0.00	5	109.00	108.00	-5	2,775	-0.18%
2018/07/06	5	107.50	0	0.00	109.00	5	2,765	0.18%
2018/07/05	0	0.00	4	105.38	105.00	-4	2,746	-0.15%
2018/07/04	1	106.00	0	0.00	106.00	1	2,773	0.04%
2018/07/03	0	0.00	5	109.00	109.00	-5	2,754	-0.18%
2018/06/28	1	110.00	0	0.00	110.00	1	2,721	0.04%
2018/06/27	2	113.50	12	113.58	111.00	-10	2,699	-0.37%
2018/06/26	19	113.55	9	114.56	114.00	10	2,681	0.37%
2018/06/25	1	115.50	1	113.50	113.00	0	2,658	0.00%
2018/06/22	12	115.38	2	116.00	115.50	10	2,681	0.37%
2018/06/21	0	0.00	1	117.50	117.50	-1	2,684	-0.04%
2018/06/20	1	116.50	0	0.00	116.50	1	2,710	0.04%
2018/06/19	2	120.50	0	0.00	119.50	2	2,710	0.07%
2018/06/15	0	0.00	1	127.50	126.00	-1	2,684	-0.04%
2018/06/14	1	127.50	11	124.09	126.00	-10	2,640	-0.38%
2018/06/13	7	127.79	9	128.67	125.50	-2	2,615	-0.08%
2018/06/12	20	125.30	17	126.21	128.50	3	2,587	0.12%
2018/06/11	2	123.75	1	124.00	121.50	1	2,412	0.04%
2018/06/08	6	124.00	13	124.04	124.00	-7	2,390	-0.29%
2018/06/07	16	121.69	2	118.25	123.50	14	2,241	0.62%
2018/06/06	2	111.50	0	0.00	112.50	2	2,076	0.10%
2018/06/04	1	112.50	0	0.00	112.00	1	2,255	0.04%
2018/05/31	0	0.00	1	108.00	108.00	-1	2,250	-0.04%
2018/05/30	1	108.50	2	108.50	109.00	-1	2,249	-0.04%
2018/05/29	0	0.00	3	111.50	111.50	-3	2,239	-0.13%
2018/05/28	0	0.00	6	114.42	114.00	-6	2,245	-0.27%
2018/05/24	7	111.00	0	0.00	110.50	7	2,274	0.31%
2018/05/22	1	117.50	10	119.50	117.50	-9	2,281	-0.39%
2018/05/21	0	0.00	1	121.49	121.00	-1	2,302	-0.04%
2018/05/18	10	122.00	0	0.00	122.00	10	2,291	0.44%
2018/05/16	0	0.00	10	121.50	119.00	-10	2,310	-0.43%
2018/05/15	10	121.00	1	121.00	121.00	9	2,351	0.38%
2018/05/10	2	119.25	0	0.00	118.00	2	2,487	0.08%
2018/05/07	0	0.00	2	118.49	117.50	-2	2,745	-0.07%
2018/05/03	1	119.48	0	0.00	119.50	1	2,756	0.04%
2018/04/26	0	0.00	1	108.50	109.00	-1	2,965	-0.03%
2018/04/25	0	0.00	4	110.50	113.50	-4	2,983	-0.13%
2018/04/24	0	0.00	7	106.14	106.00	-7	3,034	-0.23%
2018/04/18	0	0.00	5	120.10	119.00	-5	3,171	-0.16%
2018/04/16	5	122.50	0	0.00	122.00	5	3,328	0.15%
2018/04/13	1	122.00	0	0.00	122.00	1	3,489	0.03%
2018/04/12	0	0.00	10	118.00	118.50	-10	3,610	-0.28%
2018/04/11	10	119.50	0	0.00	118.50	10	3,684	0.27%
2018/04/10	3	120.83	2	118.00	117.50	1	3,709	0.03%
2018/04/09	0	0.00	1	124.00	124.00	-1	3,746	-0.03%
2018/04/03	3	121.67	1	122.50	122.50	2	3,783	0.05%
2018/04/02	2	126.50	3	126.67	126.50	-1	3,845	-0.03%
2018/03/31	3	125.50	1	125.00	126.00	2	3,913	0.05%
2018/03/30	1	126.50	1	124.00	123.50	0	3,952	0.00%
2018/03/29	1	127.50	0	0.00	124.50	1	4,048	0.02%
2018/03/27	1	127.50	2	128.00	128.50	-1	4,132	-0.02%
2018/03/22	1	129.50	6	129.50	126.00	-5	4,364	-0.11%
2018/03/21	4	131.63	0	0.00	130.50	4	4,397	0.09%
2018/03/19	11	133.23	0	0.00	132.00	11	4,678	0.24%
2018/03/16	1	136.50	23	136.24	134.50	-22	4,849	-0.45%
2018/03/15	16	132.88	1	133.00	134.50	15	4,915	0.31%
2018/03/14	7	133.14	6	135.42	132.50	1	5,086	0.02%
2018/03/13	17	132.09	11	133.55	134.00	6	5,230	0.11%
2018/03/09	1	130.00	0	0.00	129.00	1	5,521	0.02%
2018/03/08	3	132.00	21	132.83	129.50	-18	5,625	-0.32%
2018/03/07	2	126.25	1	127.50	127.50	1	5,592	0.02%
2018/03/06	1	128.00	0	0.00	128.50	1	5,781	0.02%
2018/03/05	0	0.00	1	126.50	125.50	-1	5,914	-0.02%
2018/03/02	2	126.50	1	126.50	127.00	1	6,138	0.02%
2018/03/01	1	128.50	1	127.50	128.50	0	6,436	0.00%
2018/02/27	19	130.00	5	130.40	129.50	14	6,614	0.21%
2018/02/26	3	128.50	0	0.00	126.50	3	6,796	0.04%
2018/02/23	1	127.50	1	127.50	127.50	0	7,185	0.00%
2018/02/22	4	129.50	1	128.50	129.00	3	7,509	0.04%
2018/02/21	0	0.00	4	124.00	128.00	-4	7,860	-0.05%
2018/02/12	3	120.00	3	120.50	119.00	0	8,342	0.00%
2018/02/09	5	117.90	16	116.28	118.50	-11	8,408	-0.13%
2018/02/07	2	127.50	1	131.00	126.00	1	8,607	0.01%
2018/02/06	2	128.25	4	127.13	123.50	-2	8,592	-0.02%
2018/02/05	2	135.50	0	0.00	137.00	2	8,554	0.02%
2018/02/02	0	0.00	2	141.00	141.00	-2	8,617	-0.02%
2018/02/01	3	142.50	8	143.31	143.50	-5	8,739	-0.06%
2018/01/31	0	0.00	2	138.50	138.50	-2	8,662	-0.02%
2018/01/30	3	140.00	14	140.54	139.00	-11	8,961	-0.12%
2018/01/29	1	138.00	1	139.00	138.00	0	8,950	0.00%
2018/01/26	2	135.50	12	135.42	135.50	-10	8,961	-0.11%
2018/01/25	6	135.50	5	134.50	132.00	1	8,953	0.01%
2018/01/24	12	136.25	2	136.75	136.00	10	8,995	0.11%
2018/01/23	30	137.22	15.1	138.49	136.50	14.9	9,124	0.16%
2018/01/22	3	132.00	1	132.00	134.50	2	9,027	0.02%
2018/01/19	9	133.67	5	132.50	132.00	4	9,142	0.04%
2018/01/18	1	138.00	15	137.20	135.50	-14	9,156	-0.15%
2018/01/17	12	134.42	6.1	134.92	135.00	5.9	9,212	0.06%
2018/01/16	1	132.00	1	132.00	132.00	0	9,317	0.00%
2018/01/15	9	133.22	2	133.00	134.00	7	9,397	0.07%
2018/01/12	3	133.67	16	134.47	134.50	-13	9,488	-0.14%
2018/01/11	13	129.92	2	129.75	130.00	11	9,690	0.11%
2018/01/10	7	129.21	1	130.50	128.00	6	9,666	0.06%
2018/01/09	6	134.42	2.3	132.85	132.50	3.7	9,607	0.04%
2018/01/08	7	143.00	5	143.40	140.00	2	9,528	0.02%
2018/01/05	7	152.21	10	155.00	151.00	-3	9,598	-0.03%
2018/01/04	0	0.00	2	151.50	150.50	-2	9,563	-0.02%
2018/01/03	7	151.36	3	151.00	151.00	4	9,582	0.04%
2018/01/02	1	146.50	0	0.00	147.50	1	9,553	0.01%