原相 (3227)-凱基-科園券商分點個股進出

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
157.0
漲跌
▲6.0
漲幅
+3.97%
成交量
1,592張
產業
上櫃半導體類股
1022人加入追蹤

立即追蹤
本地時間:14:30

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

原相 (3227)籌碼相關－凱基-科園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

凱基-科園券商分點個股進出
凱基-科園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	153.50	0.3	153.50	157.00	0.8	2,227	0.03%
2024/04/16	0	151.00	2	147.00	146.50	-2	2,361	-0.08%
2024/04/15	67.1	157.96	172	156.48	154.50	-104.9	2,352	-4.46%	大賣/鉅額交易
2024/04/12	122	159.89	20	160.10	159.50	102	2,336	4.37%	大買/鉅額交易
2024/04/11	61	158.38	60	160.22	160.00	1	2,326	0.04%
2024/04/09	0	0.00	9	158.00	155.50	-9	2,303	-0.39%
2024/04/08	9	155.00	0	0.00	155.00	9	2,304	0.39%
2024/04/02	1	156.00	2	156.00	156.00	-1	2,315	-0.04%
2024/04/01	0	0.00	9	156.50	156.50	-9	2,337	-0.39%
2024/03/29	9	154.50	0	0.00	155.50	9	2,342	0.38%
2024/03/27	2	159.00	3	159.00	159.00	-1	2,327	-0.04%
2024/03/25	0	0.00	3	163.50	162.00	-3	2,331	-0.13%
2024/03/21	7	162.79	10	161.65	161.00	-3	2,302	-0.13%
2024/03/20	0	0.00	1	154.00	153.00	-1	2,251	-0.04%
2024/03/19	0.1	155.00	0	0.00	155.50	0.1	2,257	0.00%
2024/03/15	1	153.00	0	0.00	151.50	1	2,329	0.04%
2024/03/08	1	159.50	0	0.00	156.50	1	2,334	0.04%
2024/03/07	27	166.35	61	166.90	160.50	-34	2,319	-1.47%
2024/03/06	36	168.31	0	0.00	167.00	36	2,296	1.57%
2024/03/05	41	168.80	40	169.50	170.00	1	2,372	0.04%
2024/03/04	77	171.76	77.1	170.76	169.00	-0.1	2,502	0.00%
2024/02/27	2	176.50	1.5	176.40	173.50	0.5	2,556	0.02%
2024/02/26	2	176.75	5.9	177.24	179.50	-3.9	2,541	-0.15%
2024/02/23	3	163.00	0	0.00	165.00	3	2,392	0.13%
2024/02/22	10	171.50	10	165.50	163.00	0	2,462	0.00%
2024/02/21	6	167.00	0	0.00	166.50	6	2,540	0.24%
2024/02/19	10	163.00	10.6	163.53	165.50	-0.6	2,552	-0.02%
2024/02/16	0	0.00	50	161.80	165.00	-50	2,540	-1.97%
2024/02/15	50	160.00	0	0.00	160.00	50	2,486	2.01%
2024/02/02	0	0.00	4	158.00	157.00	-4	2,547	-0.16%
2024/02/01	88	159.20	169	159.01	158.50	-81	2,753	-2.94%	大賣/
2024/01/31	86	160.01	5	160.50	159.50	81	2,887	2.81%
2024/01/30	2	161.00	3	160.33	161.50	-1	2,884	-0.03%
2024/01/29	85	157.65	85	158.52	158.50	0	2,877	0.00%
2024/01/25	2	157.50	0	0.00	156.50	2	2,876	0.07%
2024/01/24	0	0.00	1	159.00	158.00	-1	2,867	-0.03%
2024/01/23	1	162.50	0	0.00	163.00	1	2,849	0.04%
2024/01/22	0.3	161.43	0	0.00	161.50	0.3	2,819	0.01%
2024/01/19	0.2	156.00	0	0.00	155.00	0.2	2,730	0.01%
2024/01/17	0	0.00	0.3	154.00	151.00	-0.3	2,706	-0.01%
2024/01/15	1	148.50	1	148.00	148.50	0	2,654	0.00%
2024/01/12	0	0.00	54	150.38	148.50	-54	2,662	-2.03%
2024/01/11	137	148.48	83	149.00	148.50	54	2,661	2.03%	大買/
2024/01/09	0.3	150.83	0	0.00	149.50	0.3	2,712	0.01%
2024/01/08	0	0.00	10	150.00	149.50	-10	2,695	-0.37%
2024/01/04	1	150.50	0	0.00	150.50	1	2,741	0.04%
2024/01/02	0	0.00	0.1	150.50	150.50	-0.1	2,731	0.00%
2023/12/26	0	0.00	1	152.00	153.00	-1	2,683	-0.04%
2023/12/25	2	151.00	0	0.00	150.50	2	2,675	0.07%
2023/12/21	0	0.00	1	147.50	148.50	-1	2,675	-0.04%
2023/12/20	0.5	153.00	0	0.00	150.50	0.5	2,662	0.02%
2023/12/19	0	150.50	0	0.00	151.00	0	2,651	0.00%
2023/12/18	1	154.00	9.5	152.61	152.50	-8.5	2,650	-0.32%
2023/12/15	0	0.00	2	156.00	153.50	-2	2,654	-0.08%
2023/12/14	17	161.76	115	160.90	158.50	-98	2,635	-3.72%	大賣/
2023/12/13	138	161.62	75	162.99	161.50	63	2,617	2.41%	大買/
2023/12/12	37	162.43	3	159.00	162.00	34	2,590	1.31%
2023/12/11	3	157.50	0	0.00	157.50	3	2,560	0.12%
2023/12/01	0	0.00	1	161.50	161.00	-1	2,568	-0.04%
2023/11/30	1	164.00	2	166.25	161.50	-1	2,570	-0.04%
2023/11/29	8	169.31	1.5	162.84	170.00	6.5	2,494	0.26%
2023/11/28	10	159.00	4.1	159.98	159.50	5.9	2,373	0.25%
2023/11/27	0	0.00	3	159.17	160.00	-3	2,361	-0.13%
2023/11/24	0	0.00	2	167.00	162.50	-2	2,330	-0.09%
2023/11/23	2	163.25	1	163.00	163.50	1	2,295	0.04%
2023/11/22	0	0.00	2	163.00	162.50	-2	2,258	-0.09%
2023/11/21	0	0.00	1	148.00	152.50	-1	2,134	-0.05%
2023/11/20	2	150.25	2	147.75	148.00	0	2,060	0.00%
2023/11/17	1	143.50	1	143.50	143.50	0	1,900	0.00%
2023/11/15	2	139.25	2	139.50	137.50	0	1,809	0.00%
2023/11/14	35	139.00	35	139.50	140.50	0	1,775	0.00%
2023/11/13	0	0.00	1	138.00	138.00	-1	1,744	-0.06%
2023/11/10	6	136.33	8	137.38	139.00	-2	1,696	-0.12%
2023/11/09	0	0.00	1	137.00	139.00	-1	1,655	-0.06%
2023/11/08	6	131.67	14	134.46	138.00	-8	1,450	-0.55%
2023/11/07	3.3	127.69	0	0.00	127.50	3.3	1,318	0.25%
2023/11/06	1	126.00	0	0.00	127.00	1	1,329	0.08%
2023/11/03	1	128.00	0	0.00	127.50	1	1,328	0.08%
2023/10/27	5	126.70	5	128.60	126.50	0	1,354	0.00%
2023/10/26	27	132.15	104	131.22	128.00	-77	1,379	-5.58%	大賣/
2023/10/25	129	133.09	52	133.50	133.00	77	1,396	5.51%	大買/
2023/10/23	0	0.00	0.4	133.50	130.00	-0.4	1,510	-0.03%
2023/10/19	1	131.50	0	0.00	132.50	1	1,770	0.06%
2023/10/18	1	132.00	2	130.00	133.00	-1	1,775	-0.06%
2023/10/16	1	128.00	0	0.00	128.00	1	1,768	0.06%
2023/10/02	0	0.00	1	123.00	123.00	-1	1,803	-0.06%
2023/09/28	2	120.50	0	0.00	121.00	2	1,803	0.11%
2023/09/22	5	121.50	0	0.00	122.00	5	1,795	0.28%
2023/09/21	0	0.00	2	122.00	122.00	-2	1,790	-0.11%
2023/09/20	1	124.50	2	124.00	124.00	-1	1,784	-0.06%
2023/09/13	0	0.00	2	128.00	128.00	-2	1,710	-0.12%
2023/09/12	56	129.01	126	129.54	129.50	-70	1,703	-4.11%	大賣/
2023/09/11	93	128.13	22	128.23	129.00	71	1,668	4.25%
2023/09/07	0	0.00	1	127.50	127.50	-1	1,622	-0.06%
2023/09/06	0	0.00	4	125.25	125.50	-4	1,605	-0.25%
2023/09/05	56	126.04	114	126.13	126.50	-58	1,591	-3.64%	大賣/
2023/09/04	61	124.95	0	0.00	125.00	61	1,563	3.90%
2023/09/01	3	125.50	5	127.80	125.50	-2	1,544	-0.13%
2023/08/31	60	125.35	61	126.20	127.50	-1	1,511	-0.07%
2023/08/29	7	124.21	14	124.43	124.00	-7	1,461	-0.48%
2023/08/28	12	124.54	0.2	125.46	125.50	11.8	1,423	0.83%
2023/08/23	0	0.00	1	114.50	116.00	-1	1,268	-0.08%
2023/08/22	1	113.00	0	0.00	112.00	1	1,262	0.08%
2023/08/16	2	111.00	0	0.00	111.00	2	1,246	0.16%
2023/08/11	0	0.00	1	111.50	110.50	-1	1,237	-0.08%
2023/08/10	104	114.17	142	113.44	113.00	-38	1,225	-3.10%	大買/大賣/
2023/08/09	137	115.58	99	116.42	116.50	38	1,222	3.11%	大買/
2023/08/08	48	116.39	65	115.91	115.50	-17	1,228	-1.38%
2023/08/07	18	114.50	0	0.00	114.50	18	1,213	1.48%
2023/08/04	3	114.50	0	0.00	114.50	3	1,212	0.25%
2023/08/02	1	115.44	0	0.00	111.00	1	1,206	0.09%
2023/07/28	218	117.64	244	117.13	119.00	-26	1,134	-2.29%	大買/大賣/
2023/07/27	26	117.52	0	0.00	117.00	26	1,096	2.37%
2023/07/26	0.1	123.91	3	122.67	117.00	-2.9	1,062	-0.27%
2023/07/25	12	131.38	4	140.12	125.50	8	953	0.84%
2023/07/24	0	0.00	0	124.75	129.00	0	701	0.00%
2023/07/20	18	114.03	18	115.50	118.00	0	622	0.00%
2023/07/14	9	112.00	9	112.50	113.00	0	468	0.00%
2023/07/05	0	0.00	0.1	110.00	109.50	-0.1	459	-0.02%
2023/07/04	3	109.50	0	0.00	109.50	3	460	0.65%
2023/06/19	76	114.63	147	114.12	113.50	-71	472	-15.02%	大賣/
2023/06/16	101	114.51	30	115.00	114.50	71	469	15.13%	大買/
2023/06/09	0	0.00	0.3	111.00	111.50	-0.3	469	-0.07%
2023/05/29	0	0.00	0	110.50	111.00	0	513	0.00%
2023/05/26	0	0.00	1	109.00	108.50	-1	508	-0.20%
2023/05/19	0	0.00	2	107.00	106.50	-2	515	-0.39%
2023/05/18	0	0.00	1	107.00	107.50	-1	521	-0.19%
2023/05/16	0	0.00	0.3	104.01	104.50	-0.3	524	-0.05%
2023/05/12	0	0.00	57	106.68	108.00	-57	517	-11.02%
2023/05/11	112	104.46	54.1	105.41	105.50	57.9	502	11.51%	大買/
2023/05/10	93	104.64	95	105.47	105.50	-2	507	-0.39%
2023/05/09	48	104.69	47	105.48	105.00	1	509	0.20%
2023/05/08	0	0.00	2	103.50	103.00	-2	514	-0.39%
2023/04/26	0	101.00	0	0.00	102.00	0	651	0.00%
2023/04/07	0.6	109.28	0	0.00	109.50	0.6	615	0.10%
2023/04/06	0.2	108.00	0	0.00	109.50	0.2	613	0.03%
2023/03/16	0.2	106.00	1	105.00	105.00	-0.8	609	-0.13%
2023/03/09	0	0.00	2	114.00	115.00	-2	645	-0.31%
2023/03/08	1	116.50	1	116.50	116.50	0	629	0.00%
2023/03/07	1	110.50	0	111.00	111.00	1	594	0.17%
2023/02/24	1	111.00	0	0.00	111.00	1	595	0.17%
2023/02/22	0	0.00	0.6	108.50	109.50	-0.6	592	-0.10%
2023/02/21	2	112.00	0	0.00	110.50	2	590	0.34%
2023/02/20	0.2	110.50	0	0.00	111.50	0.2	588	0.03%
2023/02/15	0.2	108.00	0	0.00	108.00	0.2	586	0.04%
2023/02/10	0.2	110.50	0	0.00	107.50	0.2	584	0.03%
2023/02/03	0	0.00	4	113.00	113.50	-4	553	-0.72%
2023/02/02	0.1	111.83	0	112.58	111.50	0.1	529	0.02%
2023/02/01	0	103.00	3	105.53	109.50	-3	464	-0.64%
2023/01/31	1	100.00	2	100.75	99.60	-1	424	-0.24%
2023/01/11	0	0.00	0.1	99.10	99.80	-0.1	416	-0.01%
2023/01/06	0.3	99.10	0	0.00	99.80	0.3	419	0.07%
2023/01/05	0	0.00	0	99.70	99.10	0	422	-0.01%
2023/01/04	0	0.00	5.4	98.12	98.20	-5.4	417	-1.30%
2022/12/27	0.8	95.80	0	0.00	95.30	0.8	410	0.18%
2022/12/22	0	96.20	0	0.00	95.90	0	424	0.01%
2022/12/21	0	0.00	1	98.50	96.20	-1	429	-0.23%
2022/12/19	0	0.00	0	100.00	102.00	0	425	-0.01%
2022/12/07	0	0.00	2	97.70	96.60	-2	405	-0.49%
2022/12/06	0.1	101.00	1	100.50	99.70	-0.9	396	-0.23%
2022/12/05	0	0.00	0	103.00	100.50	0	388	-0.01%
2022/12/01	1	96.30	1	97.80	97.70	0	370	0.00%
2022/11/24	1	94.20	0	95.10	95.70	1	375	0.26%
2022/11/23	0	0.00	0	93.60	93.80	0	364	-0.01%
2022/11/18	0	0.00	0.2	93.80	93.00	-0.2	359	-0.06%
2022/11/16	0	0.00	2	92.40	92.40	-2	355	-0.56%
2022/11/11	0	0.00	0.4	88.00	88.70	-0.4	356	-0.12%
2022/11/09	0	0.00	6.1	87.26	88.10	-6.1	355	-1.73%
2022/11/07	0.3	83.64	0	0.00	84.10	0.3	365	0.07%
2022/10/06	0	0.00	0	87.70	87.40	0	486	-0.01%
2022/09/15	1	93.50	0	0.00	93.00	1	553	0.18%
2022/09/07	1	90.00	0	0.00	89.90	1	576	0.17%
2022/09/05	1	92.10	0	0.00	92.00	1	575	0.17%
2022/08/24	1	92.00	0	0.00	92.00	1	573	0.17%
2022/08/16	1	93.80	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	0.1	89.80	0	0.00	89.40	0.1	531	0.01%
2022/08/10	0.2	89.60	32	89.38	88.80	-31.8	529	-6.01%
2022/07/28	0.2	89.40	0	0.00	88.60	0.2	516	0.03%
2022/07/22	0	0.00	6	91.25	91.40	-6	516	-1.16%
2022/07/20	1	90.00	0	0.00	90.00	1	525	0.19%
2022/07/15	6	93.11	0	0.00	94.50	6	522	1.16%
2022/07/11	5	93.90	0	0.00	93.60	5	502	0.99%
2022/07/08	1	93.70	1	93.90	93.70	0	502	0.00%
2022/07/07	0.1	88.50	4	91.00	91.30	-3.9	496	-0.79%
2022/07/06	0	0.00	2	89.00	89.00	-2	492	-0.41%
2022/07/01	1	97.00	0	0.00	91.30	1	503	0.20%
2022/06/21	1	99.90	0	0.00	100.00	1	489	0.20%
2022/06/20	1.3	100.34	1.4	100.87	99.30	-0.1	491	-0.03%
2022/06/17	1	103.50	0	0.00	104.50	1	490	0.20%
2022/05/26	1	110.50	0	0.00	110.00	1	520	0.19%
2022/05/13	0	0.00	1	113.00	113.00	-1	564	-0.18%
2022/05/06	0	0.00	0.4	116.00	116.00	-0.4	562	-0.06%
2022/05/05	1	119.50	1	118.50	119.00	0	565	0.00%
2022/05/03	0	116.00	0	0.00	114.50	0	565	0.01%
2022/04/27	1.4	113.00	0	0.00	114.00	1.4	571	0.24%
2022/04/25	2	117.00	0	0.00	116.50	2	577	0.35%
2022/04/22	0.2	126.00	0	0.00	124.50	0.2	570	0.03%
2022/04/20	1.1	128.55	0	0.00	129.00	1.1	574	0.19%
2022/04/15	0.1	130.00	0	0.00	129.00	0.1	588	0.02%
2022/04/13	1	133.50	0	0.00	133.50	1	590	0.17%
2022/04/12	1	133.00	2	133.50	134.00	-1	595	-0.17%
2022/04/01	1	145.50	1	143.50	143.50	0	605	0.00%
2022/03/25	0	0.00	5	142.50	141.00	-5	589	-0.85%
2022/03/24	0	0.00	1	141.50	142.00	-1	589	-0.17%
2022/03/22	0	0.00	0.1	141.00	141.00	-0.1	598	-0.02%
2022/03/11	0	0.00	2	138.00	138.50	-2	622	-0.32%
2022/03/10	0	0.00	1	139.00	137.50	-1	624	-0.16%
2022/02/25	2	133.75	0.1	137.00	134.00	1.9	638	0.30%
2022/02/22	2	137.50	0	0.00	137.50	2	670	0.30%
2022/02/18	1	139.50	0	0.00	140.00	1	692	0.14%
2022/02/16	0	0.00	3	140.50	139.50	-3	715	-0.42%
2022/02/10	0	0.00	1	143.50	143.00	-1	821	-0.12%
2022/01/21	0	141.50	0	0.00	140.50	0	969	0.00%
2022/01/14	2.1	138.80	1.1	139.23	139.50	1	1,032	0.09%
2022/01/12	0.1	143.00	0	0.00	142.00	0.1	1,029	0.01%
2022/01/04	0	0.00	3	152.50	150.50	-3	1,027	-0.29%
2022/01/03	1	153.00	2	152.50	153.00	-1	1,028	-0.10%
2021/12/30	3.2	151.88	0	0.00	152.00	3.2	1,020	0.31%
2021/12/28	1	150.50	0	0.00	150.00	1	1,028	0.10%
2021/12/24	1	148.00	0	0.00	149.00	1	1,067	0.09%
2021/12/17	1	146.00	0	0.00	146.00	1	1,104	0.09%
2021/12/16	0	0.00	7	150.00	149.50	-7	1,101	-0.64%
2021/12/13	0.1	149.00	1	148.00	148.00	-0.9	1,097	-0.08%
2021/12/10	0	149.50	0	0.00	149.00	0	1,109	0.00%
2021/12/08	2	150.01	4	149.75	150.50	-2	1,103	-0.18%
2021/12/06	1.1	154.46	0	0.00	154.00	1.1	1,096	0.10%
2021/11/30	0	153.00	0	0.00	153.50	0	1,131	0.00%
2021/11/26	1	151.04	0	0.00	151.50	1	1,175	0.09%
2021/11/24	1	155.00	0	0.00	155.50	1	1,269	0.08%
2021/11/22	0	0.00	2	159.50	159.50	-2	1,292	-0.15%
2021/11/19	0	0.00	5	158.00	156.50	-5	1,315	-0.38%
2021/11/18	1	154.50	0	0.00	153.50	1	1,313	0.08%
2021/11/17	0	0.00	0.3	155.00	155.00	-0.3	1,341	-0.02%
2021/11/15	0	0.00	0.4	152.50	153.50	-0.4	1,419	-0.03%
2021/11/09	0	0.00	3	149.67	150.50	-3	1,504	-0.20%
2021/11/08	0	0.00	0.1	160.50	160.50	-0.1	1,491	-0.01%
2021/11/05	0	0.00	1	160.50	160.50	-1	1,668	-0.06%
2021/11/02	0	0.00	2	158.50	154.50	-2	1,782	-0.11%
2021/11/01	0	0.00	1	161.50	161.50	-1	1,803	-0.06%
2021/10/28	1	158.00	0	0.00	158.00	1	1,919	0.05%
2021/10/27	32	157.06	32	157.81	158.50	0	1,968	0.00%
2021/10/26	1	158.00	1	157.00	155.00	0	2,022	0.00%
2021/10/22	24	153.21	25	154.58	156.50	-1	2,209	-0.05%
2021/10/19	0	0.00	1	149.50	150.00	-1	2,739	-0.04%
2021/10/12	1	148.00	3	146.83	145.00	-2	3,113	-0.06%
2021/10/07	2	149.75	0	0.00	150.00	2	3,458	0.06%
2021/10/04	2	143.00	2	147.00	144.00	0	3,842	0.00%
2021/10/01	4	150.00	0	0.00	150.00	4	3,909	0.10%
2021/09/16	5	154.00	0	0.00	153.50	5	4,506	0.11%
2021/09/10	0	0.00	0	158.00	158.00	0	4,568	0.00%
2021/09/08	0.5	155.00	0	0.00	153.50	0.5	4,634	0.01%
2021/09/07	0	0.00	2.2	156.73	156.50	-2.2	4,637	-0.05%
2021/09/02	1.1	165.56	0	0.00	163.50	1.1	4,742	0.02%
2021/09/01	0.1	162.00	0	0.00	165.50	0.1	4,761	0.00%
2021/08/31	1	160.50	0	0.00	161.50	1	4,756	0.02%
2021/08/30	2.2	164.86	5	167.20	162.50	-2.8	4,839	-0.06%
2021/08/25	0	0.00	4	161.13	162.00	-4	4,789	-0.08%
2021/08/24	1	154.00	0	0.00	155.00	1	4,776	0.02%
2021/08/23	1	158.00	1	157.50	157.00	0	4,773	0.00%
2021/08/20	10.1	150.61	2	150.00	150.00	8.1	4,761	0.17%
2021/08/19	4	155.25	0	0.00	153.00	4	4,725	0.08%
2021/08/18	1	162.00	2	154.53	162.00	-1	4,698	-0.02%
2021/08/16	4	160.25	4	160.63	161.50	0	4,685	0.00%
2021/08/13	4	161.88	1	161.00	160.50	3	4,662	0.06%
2021/08/12	1	163.54	0	0.00	163.50	1	4,634	0.02%
2021/08/11	14	167.04	0	0.00	166.00	14	4,601	0.30%
2021/08/10	2.4	181.38	0	0.00	181.50	2.4	4,460	0.05%
2021/08/09	1	181.00	0	0.00	181.00	1	4,497	0.02%
2021/08/06	7	189.00	0	0.00	187.50	7	4,465	0.16%
2021/08/05	2	188.83	0	0.00	192.50	2	4,457	0.05%
2021/08/04	8	191.13	0	0.00	190.00	8	4,490	0.18%
2021/08/03	0	0.00	1	197.50	196.50	-1	4,435	-0.02%
2021/08/02	6	194.42	5	195.30	197.00	1	4,441	0.02%
2021/07/30	3	195.02	0	0.00	194.50	3	4,416	0.07%
2021/07/28	44.1	197.58	40	199.93	197.50	4.1	4,335	0.09%
2021/07/27	3.1	212.31	1	218.50	209.00	2.1	4,246	0.05%
2021/07/26	8.1	207.78	3	212.00	215.50	5.1	4,134	0.12%
2021/07/23	1	199.50	2	201.75	199.50	-1	3,922	-0.03%
2021/07/22	4	204.00	5	203.90	205.50	-1	3,932	-0.03%
2021/07/19	7	193.86	6	193.50	193.50	1	3,792	0.03%
2021/07/16	7	194.57	6	195.50	195.00	1	3,819	0.03%
2021/07/15	14	195.64	44.1	197.60	196.50	-30.1	3,807	-0.79%
2021/07/14	36	217.49	18	217.58	208.50	18	3,696	0.49%
2021/07/13	2.1	212.05	27	215.57	212.50	-24.9	3,530	-0.71%
2021/07/12	9	204.11	4	205.25	205.00	5	3,272	0.15%
2021/07/09	1	201.00	2	201.50	200.50	-1	3,256	-0.03%
2021/07/08	2	205.75	1	202.50	202.00	1	3,291	0.03%
2021/07/07	2	200.50	0	0.00	200.50	2	3,279	0.06%
2021/07/05	1	211.50	105	205.80	209.50	-104	3,431	-3.03%	大賣/鉅額交易
2021/07/02	220	199.80	193	199.94	200.50	27	3,435	0.79%	大買/大賣/
2021/07/01	70	198.25	65.6	197.56	201.50	4.4	3,445	0.13%
2021/06/30	119	195.78	59	196.89	196.50	60	3,485	1.72%	大買/
2021/06/28	48	196.15	48	197.50	195.00	0	3,885	0.00%
2021/06/23	18	191.92	18	193.92	194.50	0	4,173	0.00%
2021/06/22	0	0.00	0.1	191.50	191.00	-0.1	4,155	0.00%
2021/06/18	1	196.00	0	0.00	195.00	1	4,129	0.02%
2021/06/15	1	193.00	0	0.00	195.00	1	4,060	0.02%
2021/06/11	0	0.00	1	200.50	194.00	-1	4,060	-0.02%
2021/06/10	0	0.00	1.4	196.00	195.50	-1.4	4,016	-0.04%
2021/06/09	1	194.46	3	194.00	193.00	-2	3,989	-0.05%
2021/06/07	7	194.50	12	191.08	190.50	-5	3,946	-0.13%
2021/06/04	1	188.50	1	185.00	188.50	0	3,849	0.00%
2021/06/03	3	186.83	2	187.50	187.00	1	3,849	0.03%
2021/06/02	1	188.00	0	0.00	184.50	1	3,848	0.03%
2021/06/01	4	187.63	1.4	187.50	187.00	2.6	3,837	0.07%
2021/05/31	0	0.00	2	184.74	184.00	-2	3,829	-0.05%
2021/05/27	0	0.00	0	180.00	182.00	0	3,834	0.00%
2021/05/25	0.5	178.95	0	0.00	179.00	0.5	3,830	0.01%
2021/05/24	2	174.00	0	0.00	175.00	2	3,817	0.05%
2021/05/21	1	174.50	0	0.00	173.00	1	3,816	0.03%
2021/05/20	1	171.00	0	0.00	171.00	1	3,837	0.03%
2021/05/19	0.5	170.00	0	0.00	170.50	0.5	3,846	0.01%
2021/05/17	2	160.00	0	0.00	159.00	2	3,877	0.05%
2021/05/14	0.3	178.30	0	0.00	173.00	0.3	3,897	0.01%
2021/05/13	9	169.03	9	175.00	175.50	0	3,886	0.00%
2021/05/12	1	169.88	1	171.00	171.00	0	3,866	0.00%
2021/05/11	0	177.00	0	0.00	175.00	0	3,794	0.00%
2021/05/07	1	188.96	0	0.00	190.00	1	3,760	0.03%
2021/05/06	0	0.00	3	181.50	183.00	-3	3,782	-0.08%
2021/05/05	2	181.52	0	0.00	181.00	2	3,847	0.05%
2021/05/04	3	186.00	3	186.50	185.50	0	3,883	0.00%
2021/05/03	6	189.08	0	0.00	187.50	6	3,847	0.16%
2021/04/29	0	0.00	2	199.00	196.50	-2	3,820	-0.05%
2021/04/28	12	203.04	14	202.79	203.50	-2	3,785	-0.05%
2021/04/27	3	202.67	3	198.50	200.50	0	3,749	0.00%
2021/04/26	1	196.50	2	196.50	197.50	-1	3,724	-0.03%
2021/04/23	0	0.00	0.1	193.50	196.00	-0.1	3,751	0.00%
2021/04/22	2.4	193.17	6	193.17	189.00	-3.6	4,020	-0.09%
2021/04/20	1	199.00	1	197.00	197.50	0	4,091	0.00%
2021/04/15	0	0.00	1	193.00	193.00	-1	4,100	-0.02%
2021/04/14	2	187.75	0.2	189.00	189.50	1.8	4,104	0.04%
2021/04/13	6	197.08	0	0.00	190.50	6	4,085	0.15%
2021/04/12	4	197.88	1	206.00	197.00	3	4,058	0.07%
2021/04/09	1	212.28	1	208.50	203.00	0	3,959	0.00%
2021/04/08	3.1	208.00	6.3	208.87	206.50	-3.2	3,835	-0.08%
2021/04/07	3.1	199.50	8.2	200.69	203.00	-5.1	3,670	-0.14%
2021/04/06	9.2	205.35	5.7	199.79	198.00	3.5	3,618	0.10%
2021/04/01	6.1	205.15	5	203.80	203.00	1.1	3,501	0.03%
2021/03/31	16.8	204.45	11.1	204.60	204.50	5.7	3,413	0.17%
2021/03/30	1.1	195.59	2.1	195.06	194.50	-1	3,070	-0.03%
2021/03/29	2	193.25	4	195.50	193.00	-2	3,008	-0.07%
2021/03/26	8	186.94	4	186.50	189.50	4	2,844	0.14%
2021/03/25	0	0.00	1	181.00	181.50	-1	2,814	-0.04%
2021/03/24	1	179.00	0	0.00	178.00	1	2,834	0.04%
2021/03/18	1	183.50	1	182.00	182.00	0	2,944	0.00%
2021/03/17	0	183.50	0	0.00	182.50	0	2,997	0.00%
2021/03/16	1	185.00	3	183.50	184.50	-2	3,079	-0.06%
2021/03/15	1	180.00	0	0.00	179.50	1	3,132	0.03%
2021/03/12	1.1	179.06	0	0.00	179.00	1.1	3,175	0.03%
2021/03/11	0.1	175.00	1	178.50	178.50	-0.9	3,235	-0.03%
2021/03/10	0	0.00	2	175.50	174.00	-2	3,290	-0.06%
2021/03/09	2	173.25	0	0.00	173.50	2	3,637	0.05%
2021/03/04	2	178.25	0	0.00	178.00	2	3,858	0.05%
2021/03/03	2	179.00	0	0.00	180.00	2	3,917	0.05%
2021/02/25	1	182.00	0	0.00	181.50	1	4,078	0.02%
2021/02/23	2	184.00	8	184.25	184.00	-6	4,156	-0.14%
2021/02/22	1	184.00	1	185.50	186.00	0	4,219	0.00%
2021/02/19	1	181.50	0	0.00	183.00	1	4,377	0.02%
2021/02/18	0	0.00	1	183.00	183.50	-1	4,412	-0.02%
2021/02/17	2	182.50	1	185.00	181.00	1	4,540	0.02%
2021/02/05	6.2	185.58	0	0.00	183.00	6.2	4,559	0.14%
2021/02/02	0.1	189.50	1	188.00	187.50	-0.9	4,894	-0.02%
2021/02/01	2	184.25	12	185.00	185.00	-10	5,281	-0.19%
2021/01/29	7	189.00	8.5	189.38	186.50	-1.5	5,550	-0.03%
2021/01/28	10	192.60	4	190.75	190.50	6	5,547	0.11%
2021/01/27	30	194.87	39	196.29	195.50	-9	5,554	-0.16%
2021/01/26	5	193.10	6	193.50	191.50	-1	5,478	-0.02%
2021/01/25	5	190.30	10	192.70	191.50	-5	5,431	-0.09%
2021/01/22	6	192.00	6	189.33	191.50	0	5,414	0.00%
2021/01/21	3	189.00	0	0.00	186.50	3	5,382	0.06%
2021/01/20	9	190.56	11.2	189.88	188.50	-2.2	5,348	-0.04%
2021/01/19	3	197.00	2	198.00	195.50	1	5,296	0.02%
2021/01/18	6	193.50	2.4	193.82	196.50	3.6	5,247	0.07%
2021/01/15	13.6	198.48	8	199.69	193.50	5.6	5,192	0.11%
2021/01/14	2	194.50	18	196.66	200.50	-16	4,878	-0.33%
2021/01/13	5	191.10	7	191.00	192.50	-2	4,755	-0.04%
2021/01/12	4	192.75	1	193.50	188.50	3	4,737	0.06%
2021/01/11	7.1	191.74	5	192.90	193.50	2.1	4,711	0.04%
2021/01/08	0	0.00	2	190.00	188.00	-2	4,687	-0.04%
2021/01/07	1	187.00	0	0.00	189.00	1	4,682	0.02%
2021/01/06	4	191.13	0	0.00	189.00	4	4,662	0.09%
2020/12/31	1	193.50	1.1	189.09	192.00	-0.1	4,568	0.00%
2020/12/29	2	187.50	0	0.00	187.00	2	4,544	0.04%
2020/12/25	9	188.89	1	189.00	189.50	8	4,597	0.17%
2020/12/24	1	188.00	0	0.00	188.00	1	4,609	0.02%
2020/12/23	1	187.50	0	0.00	190.00	1	4,613	0.02%
2020/12/22	2	187.75	2	189.25	185.50	0	4,670	0.00%
2020/12/21	1	183.50	0	0.00	185.50	1	4,670	0.02%
2020/12/17	7	190.57	2	190.50	191.00	5	4,672	0.11%
2020/12/15	7	195.00	0	0.00	191.50	7	4,676	0.15%
2020/12/14	0	0.00	1.4	199.13	198.00	-1.4	4,654	-0.03%
2020/12/11	2	196.51	0.1	198.00	197.50	1.9	4,687	0.04%
2020/12/10	1	206.00	1.3	204.40	200.50	-0.3	4,673	-0.01%
2020/12/09	0	0.00	6.3	203.50	206.00	-6.3	4,644	-0.13%
2020/12/08	2	197.50	1	197.00	199.00	1	4,599	0.02%
2020/12/07	0	0.00	3	198.33	197.50	-3	4,645	-0.06%
2020/12/04	6	203.00	0	0.00	200.00	6	4,630	0.13%
2020/12/03	4	211.25	106	212.96	202.50	-102	4,654	-2.19%	大賣/鉅額交易
2020/12/02	101	200.00	7	202.50	206.00	94	4,502	2.09%	大買/
2020/12/01	112	199.24	113	197.85	197.00	-1	4,396	-0.02%	大買/大賣/
2020/11/30	6	200.08	0	0.00	197.50	6	4,370	0.14%
2020/11/27	3	198.50	4	200.88	203.00	-1	4,311	-0.02%
2020/11/26	1	201.50	2	199.50	197.50	-1	4,256	-0.02%
2020/11/25	1	195.00	0	0.00	196.00	1	4,144	0.02%
2020/11/24	1	196.00	1	199.00	196.00	0	4,132	0.00%
2020/11/23	1	200.00	1	199.00	199.50	0	4,147	0.00%
2020/11/20	2	195.00	2	196.00	197.00	0	4,203	0.00%
2020/11/19	2.1	195.95	9	194.00	194.00	-6.9	4,203	-0.16%
2020/11/18	4	203.25	7	203.43	198.50	-3	4,179	-0.07%
2020/11/17	3	200.83	1	200.00	199.50	2	4,057	0.05%
2020/11/16	2	203.50	15	201.40	202.50	-13	4,147	-0.31%
2020/11/13	19	195.21	7	196.79	197.00	12	4,055	0.30%
2020/11/12	1	198.00	2	198.75	198.50	-1	4,031	-0.02%
2020/11/11	2	198.75	2	199.25	199.50	0	3,999	0.00%
2020/11/10	5	201.93	3	199.00	196.50	2	3,938	0.05%
2020/11/09	5	200.29	8.1	200.29	207.00	-3	3,756	-0.08%
2020/11/06	5	186.60	23.8	187.64	190.00	-18.8	3,415	-0.55%
2020/11/05	7	180.50	0	0.00	179.50	7	3,234	0.22%
2020/11/04	0	0.00	10	177.85	182.00	-10	3,318	-0.30%
2020/11/03	0	0.00	6	172.33	173.50	-6	3,337	-0.18%
2020/11/02	1	169.50	0	0.00	168.50	1	3,431	0.03%
2020/10/30	7	170.64	8	171.06	170.00	-1	3,534	-0.03%
2020/10/29	1	173.00	9.1	170.85	174.50	-8.1	3,618	-0.22%
2020/10/27	2	172.00	0	0.00	172.50	2	3,743	0.05%
2020/10/26	1	174.00	5	176.10	174.00	-4	3,833	-0.10%
2020/10/23	5	177.00	11	176.05	177.00	-6	3,988	-0.15%
2020/10/22	1	174.50	1	175.50	175.00	0	4,137	0.00%
2020/10/20	1	175.50	0	0.00	175.00	1	4,385	0.02%
2020/10/19	0	0.00	4	176.38	176.00	-4	4,474	-0.09%
2020/10/16	3	175.67	3	176.00	175.50	0	4,547	0.00%
2020/10/15	3	180.50	3	180.67	179.00	0	4,687	0.00%
2020/10/14	4	183.25	1	181.50	181.00	3	4,771	0.06%
2020/10/13	7	181.36	6	182.33	183.50	1	4,859	0.02%
2020/10/12	2	182.50	2	183.00	183.00	0	4,940	0.00%
2020/10/08	8	182.25	3	181.50	181.00	5	5,042	0.10%
2020/10/07	5	183.30	1	183.00	183.00	4	5,215	0.08%
2020/10/06	5	184.50	0	0.00	184.00	5	5,460	0.09%
2020/10/05	2	182.50	2	182.00	182.50	0	5,846	0.00%
2020/09/30	1	177.50	1	176.50	178.00	0	6,292	0.00%
2020/09/29	0	0.00	2	174.00	174.00	-2	6,603	-0.03%
2020/09/25	2	166.75	4	166.75	168.50	-2	7,507	-0.03%
2020/09/24	1	171.50	0	0.00	171.50	1	7,579	0.01%
2020/09/23	0	0.00	1	178.00	176.00	-1	7,699	-0.01%
2020/09/22	7	176.64	6	178.33	175.50	1	7,759	0.01%
2020/09/21	7.1	182.13	2	181.00	181.00	5.1	7,953	0.06%
2020/09/18	0	0.00	1	180.50	181.00	-1	7,951	-0.01%
2020/09/17	1	183.50	3	180.17	181.00	-2	7,955	-0.03%
2020/09/16	4	182.88	2	181.50	181.50	2	7,981	0.03%
2020/09/15	1	183.50	1	184.00	182.00	0	8,017	0.00%
2020/09/14	1	182.00	5	181.50	183.50	-4	8,004	-0.05%
2020/09/10	8	179.31	1	183.00	176.00	7	7,941	0.09%
2020/09/09	2	175.25	1	178.00	179.00	1	7,880	0.01%
2020/09/08	1	175.00	1	178.00	175.00	0	7,905	0.00%
2020/09/07	5	181.90	10	181.75	177.50	-5	7,867	-0.06%
2020/09/04	2.1	172.29	0	0.00	172.50	2.1	7,730	0.03%
2020/09/03	1	175.50	1	175.00	175.00	0	7,755	0.00%
2020/09/02	1	175.00	2	175.25	176.00	-1	7,863	-0.01%
2020/09/01	3	174.00	1	173.50	174.50	2	7,890	0.03%
2020/08/31	3	175.33	2	173.25	172.50	1	7,949	0.01%
2020/08/28	1	175.50	0	0.00	175.50	1	7,972	0.01%
2020/08/27	6	175.08	2	173.75	173.50	4	8,040	0.05%
2020/08/26	6	180.33	8	178.63	178.00	-2	8,069	-0.02%
2020/08/25	1	173.50	2	170.75	175.50	-1	8,035	-0.01%
2020/08/24	4	171.25	2	169.00	171.00	2	8,030	0.02%
2020/08/21	3	169.67	3	168.83	170.50	0	8,172	0.00%
2020/08/20	7	167.36	6	168.17	164.50	1	8,358	0.01%
2020/08/19	1	179.00	3	179.83	177.50	-2	8,239	-0.02%
2020/08/18	1	182.00	0	0.00	182.00	1	8,213	0.01%
2020/08/17	3	190.50	3	187.67	187.50	0	8,219	0.00%
2020/08/14	8	185.69	2	181.50	190.00	6	8,224	0.07%
2020/08/13	5	188.90	4	187.38	185.00	1	8,176	0.01%
2020/08/12	3	188.83	3	186.67	191.00	0	8,153	0.00%
2020/08/11	4	189.38	0	0.00	189.00	4	8,144	0.05%
2020/08/10	4	195.88	3	197.50	194.50	1	8,084	0.01%
2020/08/07	3	208.67	4	206.38	204.50	-1	8,041	-0.01%
2020/08/06	6	210.42	4	211.25	209.00	2	8,049	0.02%
2020/08/05	3	207.17	4	208.25	207.50	-1	8,057	-0.01%
2020/08/04	3	198.17	2	201.25	207.50	1	8,098	0.01%
2020/08/03	5	199.70	6	198.17	196.00	-1	8,098	-0.01%
2020/07/31	3	196.50	2	195.25	200.00	1	8,085	0.01%
2020/07/30	7	193.71	7	195.07	193.50	0	8,078	0.00%
2020/07/29	13	191.08	8	194.19	191.00	5	8,060	0.06%
2020/07/28	6	207.33	24	204.27	198.00	-18	7,969	-0.23%
2020/07/27	16	203.50	15	203.70	208.00	1	7,873	0.01%
2020/07/24	9	205.56	8	204.44	201.00	1	7,888	0.01%
2020/07/23	1	208.00	4	208.88	207.50	-3	7,860	-0.04%
2020/07/22	7	210.00	1	209.50	214.00	6	7,962	0.08%
2020/07/21	6	210.25	5	213.20	212.00	1	7,963	0.01%
2020/07/20	10	201.90	10	200.55	202.00	0	7,859	0.00%
2020/07/17	2	208.50	32	208.45	207.50	-30	7,866	-0.38%
2020/07/16	9	216.99	1	216.00	210.50	8	7,890	0.10%
2020/07/15	31	223.97	14	218.46	218.00	17	7,843	0.22%
2020/07/14	11	218.73	19	220.58	216.50	-8	7,891	-0.10%
2020/07/13	10	235.85	15.1	232.56	226.50	-5.1	7,831	-0.07%
2020/07/10	7	228.92	8	228.13	228.00	-1	7,919	-0.01%
2020/07/09	17	233.12	14	233.29	223.00	3	7,626	0.04%
2020/07/08	11	215.45	22.2	214.35	223.00	-11.2	7,200	-0.16%
2020/07/07	87.1	205.95	175	201.89	203.00	-87.9	6,943	-1.27%	大賣/
2020/07/06	99	185.74	8	186.00	193.50	91	6,487	1.40%
2020/07/03	2	178.50	1	179.50	176.00	1	6,292	0.02%
2020/07/02	0	0.00	11	172.68	177.00	-11	6,363	-0.17%
2020/07/01	4	170.25	2	171.25	171.00	2	6,471	0.03%
2020/06/30	3	171.17	19	170.79	169.50	-16	6,555	-0.24%
2020/06/29	3	165.00	1	165.50	163.00	2	6,455	0.03%
2020/06/23	1	167.00	2	163.25	163.50	-1	6,741	-0.01%
2020/06/22	3	165.33	1	163.00	165.50	2	6,907	0.03%
2020/06/19	3	161.00	0	0.00	160.50	3	7,070	0.04%
2020/06/16	1	162.00	0	0.00	162.50	1	7,602	0.01%
2020/06/15	4	160.25	14.3	160.21	159.00	-10.3	7,849	-0.13%
2020/06/12	31	161.13	27	162.00	163.00	4	8,021	0.05%
2020/06/11	49	168.50	47	170.00	164.50	2	8,269	0.02%
2020/06/10	0	0.00	3	168.00	168.00	-3	8,405	-0.04%
2020/06/09	14	172.82	11	169.50	167.00	3	8,689	0.03%
2020/06/08	0	0.00	6	170.25	170.00	-6	8,816	-0.07%
2020/06/05	8	171.00	0	0.00	170.00	8	8,975	0.09%
2020/06/02	4	169.50	4	169.88	170.50	0	9,236	0.00%
2020/06/01	5	167.80	4	168.25	167.00	1	9,286	0.01%
2020/05/29	2	164.50	2	164.75	163.50	0	9,401	0.00%
2020/05/28	7	170.21	48	172.27	165.00	-41	9,706	-0.42%
2020/05/27	59	171.03	20	168.68	172.00	39	9,732	0.40%
2020/05/26	2	164.00	0	0.00	162.50	2	9,646	0.02%
2020/05/25	1	162.00	0	0.00	163.00	1	9,910	0.01%
2020/05/22	3	165.67	2	167.50	162.50	1	9,976	0.01%
2020/05/21	0	0.00	3.3	166.15	167.00	-3.3	10,027	-0.03%
2020/05/20	1	162.00	1	162.00	161.50	0	10,196	0.00%
2020/05/18	0	0.00	2	163.25	161.00	-2	10,524	-0.02%
2020/05/14	2	163.00	0	0.00	160.00	2	10,697	0.02%
2020/05/13	5	165.70	0.5	167.00	166.00	4.5	10,812	0.04%
2020/05/12	2.2	162.84	0	0.00	162.50	2.2	10,887	0.02%
2020/05/11	21.2	167.74	5	169.50	167.00	16.2	11,005	0.15%
2020/05/08	2	175.25	2	176.00	173.00	0	11,154	0.00%
2020/05/07	2	175.50	3.5	175.87	178.00	-1.5	11,331	-0.01%
2020/05/06	0	0.00	1	178.00	174.00	-1	11,760	-0.01%
2020/05/05	2	173.00	2	176.00	177.00	0	12,033	0.00%
2020/05/04	4	171.75	2	172.75	171.00	2	12,053	0.02%
2020/04/30	4	177.13	14	176.89	176.50	-10	12,076	-0.08%
2020/04/29	4	176.38	6	178.92	176.50	-2	12,135	-0.02%
2020/04/28	5	177.40	0	0.00	176.50	5	12,103	0.04%
2020/04/27	0	0.00	3.1	175.69	176.50	-3.1	12,143	-0.03%
2020/04/24	2	171.25	1	172.50	170.50	1	12,006	0.01%
2020/04/23	0	0.00	3	170.67	168.00	-3	11,982	-0.03%
2020/04/22	17	168.74	12	167.67	168.50	5	12,040	0.04%
2020/04/21	32	171.25	38	171.84	167.00	-6	12,209	-0.05%
2020/04/20	5	172.00	3	171.17	172.00	2	12,178	0.02%
2020/04/17	5	175.30	6	171.00	171.00	-1	12,366	-0.01%
2020/04/16	4	172.75	6	171.58	173.00	-2	12,427	-0.02%
2020/04/15	17	174.50	27	172.09	171.50	-10	12,649	-0.08%
2020/04/14	25	166.70	5	166.70	167.50	20	12,389	0.16%
2020/04/13	11	167.32	2	165.75	162.50	9	12,499	0.07%
2020/04/10	2	163.00	3	162.83	164.50	-1	12,689	-0.01%
2020/04/09	5	167.30	11.1	166.43	161.50	-6.1	12,681	-0.05%
2020/04/08	8.2	167.65	14	166.89	165.50	-5.8	12,615	-0.05%
2020/04/07	21	166.57	14	165.43	163.50	7	12,484	0.06%
2020/04/06	5	152.80	3	155.00	156.50	2	12,354	0.02%
2020/04/01	4	142.75	9	142.56	142.50	-5	12,210	-0.04%
2020/03/31	6	139.50	6	140.25	140.50	0	12,093	0.00%
2020/03/30	22	135.23	14	132.36	139.00	8	12,111	0.07%
2020/03/27	15	144.13	12	142.42	137.50	3	11,996	0.03%
2020/03/26	14	140.82	16	140.34	143.50	-2	11,858	-0.02%
2020/03/25	13	139.77	13	139.81	142.00	0	11,724	0.00%
2020/03/24	15	127.17	12	126.42	129.50	3	11,536	0.03%
2020/03/23	12	117.92	34	116.26	118.00	-22	11,437	-0.19%
2020/03/20	50	124.59	22	126.20	124.00	28	11,386	0.25%
2020/03/19	8.1	124.44	11	127.55	118.50	-2.9	11,162	-0.03%
2020/03/18	11	143.36	9	145.94	131.50	2	11,027	0.02%
2020/03/17	17	144.12	19	145.61	144.50	-2	11,023	-0.02%
2020/03/16	19	156.92	15	150.30	145.00	4	10,948	0.04%
2020/03/13	14	148.50	13	151.27	159.50	1	11,028	0.01%
2020/03/12	13	161.85	12	161.79	156.00	1	11,073	0.01%
2020/03/11	7	177.64	1	177.50	173.00	6	10,977	0.05%
2020/03/10	15	181.63	17	183.56	188.50	-2	10,884	-0.02%
2020/03/09	2	188.50	0	0.00	179.00	2	10,720	0.02%
2020/03/06	2	198.00	3	199.67	198.00	-1	10,598	-0.01%
2020/03/05	4	197.38	2	198.75	198.00	2	10,541	0.02%
2020/03/04	10	197.40	11	195.41	196.00	-1	10,485	-0.01%
2020/03/03	14	205.61	25	204.80	200.50	-11	10,335	-0.11%
2020/03/02	7	188.57	35	194.07	197.00	-28	10,192	-0.27%
2020/02/27	5	188.40	9	189.00	186.50	-4	10,125	-0.04%
2020/02/26	6	195.83	6	198.58	191.00	0	10,115	0.00%
2020/02/25	4	192.50	3	192.33	194.50	1	9,915	0.01%
2020/02/24	4	189.63	6	191.08	192.00	-2	9,880	-0.02%
2020/02/21	14	191.00	12	191.13	190.50	2	9,949	0.02%
2020/02/20	13	197.15	11	198.50	198.00	2	9,838	0.02%
2020/02/19	3	189.00	2	189.50	192.00	1	9,718	0.01%
2020/02/18	4	194.75	10	194.40	187.50	-6	10,056	-0.06%
2020/02/17	2	194.00	4	194.25	196.00	-2	9,920	-0.02%
2020/02/14	8	191.13	17	191.65	193.50	-9	9,866	-0.09%
2020/02/13	5	190.40	2	192.75	187.50	3	9,732	0.03%
2020/02/12	16	189.59	10	188.65	190.00	6	9,612	0.06%
2020/02/11	11	184.18	13	184.23	187.50	-2	9,444	-0.02%
2020/02/10	15	177.37	6	177.00	175.00	9	9,300	0.10%
2020/02/07	43	177.17	61	177.30	176.50	-18	9,054	-0.20%
2020/02/06	9	167.83	24	168.65	170.50	-15	8,653	-0.17%
2020/02/05	4	156.63	4	157.00	159.00	0	8,389	0.00%
2020/02/03	6	157.00	9	157.17	158.00	-3	8,266	-0.04%
2020/01/31	9	160.50	5.2	160.52	161.50	3.8	8,165	0.05%
2020/01/30	12	160.29	4	158.75	156.50	8	8,085	0.10%
2020/01/20	1	167.00	2	167.00	168.50	-1	7,950	-0.01%
2020/01/17	6	164.92	5	166.50	166.00	1	7,948	0.01%
2020/01/16	2	165.25	3	165.17	163.50	-1	7,928	-0.01%
2020/01/15	6	170.25	8	169.00	166.50	-2	7,850	-0.03%
2020/01/14	1	165.50	1	163.50	165.00	0	7,621	0.00%
2020/01/13	14	166.82	8	165.31	163.50	6	7,628	0.08%
2020/01/10	7	161.29	3	162.17	163.00	4	7,661	0.05%
2020/01/09	4	159.50	19	160.71	162.00	-15	7,450	-0.20%
2020/01/08	4	152.75	3	150.00	150.00	1	7,173	0.01%
2020/01/07	3	154.83	3	154.33	154.50	0	7,157	0.00%
2020/01/06	2	151.50	6	152.42	153.00	-4	6,931	-0.06%
2020/01/03	5	149.80	2	149.50	148.00	3	6,669	0.04%
2020/01/02	0	0.00	1	151.50	151.50	-1	6,625	-0.02%
2019/12/30	3	151.83	0	0.00	150.00	3	6,641	0.05%
2019/12/27	0	0.00	1	152.00	151.50	-1	6,568	-0.02%
2019/12/26	1	148.50	1	147.50	148.00	0	6,466	0.00%
2019/12/25	0	0.00	2	150.00	150.50	-2	6,419	-0.03%
2019/12/24	1	146.00	1	145.50	145.50	0	6,309	0.00%
2019/12/23	0	0.00	2	144.50	145.00	-2	6,306	-0.03%
2019/12/20	1	142.00	0	0.00	141.50	1	6,265	0.02%
2019/12/19	2	148.00	0	0.00	145.50	2	6,223	0.03%
2019/12/17	1	151.00	2	153.50	150.00	-1	6,195	-0.02%
2019/12/16	7	150.00	0	0.00	152.00	7	6,149	0.11%
2019/12/13	2	149.00	7	149.43	149.50	-5	6,192	-0.08%
2019/12/12	1	153.00	1	156.00	153.00	0	6,202	0.00%
2019/12/11	2	151.00	6	149.58	151.00	-4	6,046	-0.07%
2019/12/10	1	144.50	1	144.00	144.00	0	5,872	0.00%
2019/12/09	24	140.88	32	143.20	141.50	-8	5,655	-0.14%
2019/12/06	2	133.00	4	135.13	132.00	-2	5,328	-0.04%
2019/12/05	0	0.00	2	133.00	134.00	-2	5,285	-0.04%
2019/12/04	1	130.00	0	0.00	130.00	1	5,399	0.02%
2019/12/03	2	130.75	2	130.00	130.00	0	5,390	0.00%
2019/12/02	4	129.13	3	130.33	132.50	1	5,339	0.02%
2019/11/29	3	130.33	1	130.50	130.00	2	5,346	0.04%
2019/11/28	1	134.50	2	134.50	134.50	-1	5,320	-0.02%
2019/11/27	9	137.83	6	137.67	135.50	3	5,299	0.06%
2019/11/26	3	132.83	7	133.00	135.00	-4	5,090	-0.08%
2019/11/25	5	131.80	3	130.67	130.00	2	4,963	0.04%
2019/11/22	3	129.50	1	130.50	131.00	2	4,821	0.04%
2019/11/21	3	125.67	1	124.00	127.50	2	4,795	0.04%
2019/11/20	1	128.50	7	131.14	125.50	-6	4,804	-0.12%
2019/11/19	6	131.75	3	131.00	131.00	3	4,652	0.06%
2019/11/18	3	131.67	0	0.00	131.00	3	4,549	0.07%
2019/11/15	2	131.50	51.3	128.47	133.50	-49.3	4,441	-1.11%
2019/11/14	36	122.14	0	0.00	122.00	36	3,991	0.90%
2019/11/13	1	123.50	5	123.50	123.00	-4	4,003	-0.10%
2019/11/12	1	122.50	0	0.00	123.00	1	3,984	0.03%
2019/11/11	1	119.00	0	0.00	119.00	1	4,007	0.02%
2019/11/08	2	118.25	1	119.00	119.00	1	4,011	0.02%
2019/11/07	4	123.00	9	123.11	120.50	-5	4,052	-0.12%
2019/11/06	3	119.67	7	119.50	120.00	-4	4,023	-0.10%
2019/11/05	2	122.00	0	0.00	120.50	2	4,048	0.05%
2019/11/04	13	122.92	2	123.75	123.00	11	4,000	0.27%
2019/11/01	3	120.67	2	120.75	122.00	1	3,973	0.03%
2019/10/31	5	119.50	0	0.00	117.50	5	3,994	0.13%
2019/10/30	1	119.50	0	0.00	119.50	1	4,000	0.02%
2019/10/24	1	122.50	7	123.93	123.00	-6	4,077	-0.15%
2019/10/22	0	0.00	6	122.25	122.00	-6	4,132	-0.15%
2019/10/21	6	123.83	6	122.25	121.00	0	4,238	0.00%
2019/10/18	9	122.06	9	122.61	122.00	0	4,151	0.00%
2019/10/17	1	116.50	0	0.00	119.00	1	3,883	0.03%
2019/10/15	0	0.00	6	117.58	118.00	-6	3,852	-0.16%
2019/10/09	9	112.50	0	0.00	112.50	9	3,869	0.23%
2019/10/08	1	114.50	0	0.00	115.00	1	3,915	0.03%
2019/10/03	1	114.00	7	113.50	114.50	-6	3,962	-0.15%
2019/10/02	0	0.00	2.4	113.30	114.50	-2.4	4,003	-0.06%
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%
2019/09/23	0	0.00	2	118.00	118.00	-2	4,205	-0.05%
2019/09/20	1	117.50	2	117.50	117.50	-1	4,191	-0.02%
2019/09/19	0	0.00	2	117.50	117.50	-2	4,148	-0.05%
2019/09/17	10	117.50	2	118.50	119.00	8	4,116	0.19%
2019/09/16	17	114.18	201	114.96	115.50	-184	4,016	-4.58%	大賣/鉅額交易
2019/09/12	194	115.28	168	114.18	114.00	26	4,007	0.65%	大買/大賣/
2019/09/11	159	114.63	8	115.00	114.00	151	4,055	3.72%	大買/鉅額交易
2019/09/09	0	0.00	1	114.50	115.00	-1	4,171	-0.02%
2019/09/06	14	114.21	23	113.87	112.00	-9	4,085	-0.22%
2019/09/05	5	109.20	1	110.00	108.50	4	3,924	0.10%
2019/09/03	1	113.00	0	0.00	108.50	1	4,098	0.02%
2019/08/26	1	107.00	0	0.00	107.00	1	5,243	0.02%
2019/08/23	0	0.00	3	109.00	109.50	-3	5,384	-0.06%
2019/08/22	3	107.33	3	106.67	106.00	0	5,379	0.00%
2019/08/21	3	108.33	1	108.00	107.50	2	5,468	0.04%
2019/08/20	2	107.00	0	0.00	107.00	2	5,564	0.04%
2019/08/15	3	102.33	1	102.50	102.00	2	6,088	0.03%
2019/08/14	1	104.50	0	0.00	104.50	1	6,213	0.02%
2019/08/13	1	109.00	0	0.00	107.50	1	6,335	0.02%
2019/08/12	11	109.36	1	109.00	108.50	10	6,491	0.15%
2019/08/08	0	0.00	2	115.00	115.00	-2	6,514	-0.03%
2019/08/07	0	0.00	1	112.50	113.00	-1	6,579	-0.02%
2019/08/06	6	104.00	6	110.50	110.50	0	6,832	0.00%
2019/08/05	1	112.50	0	0.00	108.00	1	7,161	0.01%
2019/08/02	0	0.00	7	110.93	112.50	-7	7,446	-0.09%
2019/08/01	1	108.50	0	0.00	109.50	1	7,787	0.01%
2019/07/31	1	103.00	3	107.50	109.00	-2	7,957	-0.03%
2019/07/30	15	107.50	0	0.00	106.50	15	8,181	0.18%
2019/07/29	1	113.50	0	0.00	111.00	1	8,434	0.01%
2019/07/26	0	0.00	2	113.50	113.00	-2	8,737	-0.02%
2019/07/25	0	0.00	9	111.67	111.50	-9	8,800	-0.10%
2019/07/24	1	108.50	5	108.50	108.00	-4	8,796	-0.05%
2019/07/23	13	109.50	5	109.40	110.00	8	8,828	0.09%
2019/07/22	1	113.50	0	0.00	114.50	1	8,730	0.01%
2019/07/18	1	114.00	2	114.00	112.00	-1	8,909	-0.01%
2019/07/17	1	114.00	0	0.00	114.00	1	8,936	0.01%
2019/07/16	4	114.00	0	0.00	113.50	4	9,089	0.04%
2019/07/15	3	116.00	0	0.00	115.50	3	9,361	0.03%
2019/07/12	10	114.50	1	115.00	114.50	9	9,339	0.10%
2019/07/10	1	115.00	0	0.00	115.50	1	9,362	0.01%
2019/07/09	1	116.50	121	115.20	114.00	-120	9,317	-1.29%	大賣/鉅額交易
2019/07/08	1	116.00	1	118.50	116.00	0	9,274	0.00%
2019/07/04	1	124.00	0	0.00	123.00	1	9,160	0.01%
2019/07/02	0	0.00	1.3	125.87	126.00	-1.3	9,104	-0.01%
2019/07/01	2	125.50	5	126.20	127.50	-3	9,066	-0.03%
2019/06/28	0	0.00	1	122.50	123.00	-1	9,015	-0.01%
2019/06/27	1	123.00	1	122.50	122.50	0	9,012	0.00%
2019/06/26	5	121.40	5	119.60	122.00	0	8,972	0.00%
2019/06/25	0	0.00	7	120.21	119.50	-7	8,942	-0.08%
2019/06/24	1	118.00	0	0.00	120.50	1	8,914	0.01%
2019/06/21	6	119.83	4	123.50	119.50	2	8,820	0.02%
2019/06/20	2	123.50	1	125.00	123.00	1	8,779	0.01%
2019/06/19	3	123.17	4	123.00	123.00	-1	8,721	-0.01%
2019/06/18	6	121.42	9	121.39	120.50	-3	8,629	-0.03%
2019/06/17	5	118.00	0	0.00	117.50	5	8,467	0.06%
2019/06/14	1	119.50	55	119.46	117.50	-54	8,449	-0.64%
2019/06/13	62	118.16	10	117.80	119.00	52	8,437	0.62%
2019/06/12	2	118.00	2	118.00	118.00	0	8,376	0.00%
2019/06/11	7	115.36	4	114.50	115.00	3	8,257	0.04%
2019/06/10	17	113.85	17	110.85	116.00	0	8,179	0.00%
2019/06/06	3	113.50	2	113.00	113.50	1	7,966	0.01%
2019/06/05	6	117.50	22	118.34	113.50	-16	7,802	-0.21%
2019/06/04	10	126.75	4	127.00	124.50	6	7,322	0.08%
2019/06/03	2	126.75	1	125.50	125.50	1	7,129	0.01%
2019/05/31	10	126.45	2	126.50	128.50	8	7,043	0.11%
2019/05/30	7	126.71	5	125.70	127.50	2	6,902	0.03%
2019/05/29	4	121.50	48	122.52	122.50	-44	6,705	-0.66%
2019/05/28	50	119.85	6	118.83	122.50	44	6,655	0.66%
2019/05/27	4	120.50	5	121.10	120.50	-1	6,546	-0.02%
2019/05/24	1	126.00	1	126.00	122.50	0	6,448	0.00%
2019/05/23	7	126.86	5	121.20	127.50	2	6,359	0.03%
2019/05/22	2	125.75	1	125.50	121.50	1	6,168	0.02%
2019/05/21	6	121.67	23.3	121.39	126.00	-17.3	6,030	-0.29%
2019/05/20	5	117.50	5	123.20	125.00	0	5,873	0.00%
2019/05/17	7.4	124.26	7	125.57	121.00	0.4	5,678	0.01%
2019/05/16	7	127.79	7	128.14	127.50	0	5,504	0.00%
2019/05/15	25	130.46	26	130.46	130.50	-1	5,403	-0.02%
2019/05/14	4	123.00	9	127.22	130.00	-5	5,213	-0.10%
2019/05/13	19	125.37	17	125.00	124.50	2	4,929	0.04%
2019/05/10	0	0.00	20	120.75	121.00	-20	4,578	-0.44%
2019/05/09	17	116.06	16	115.38	110.00	1	4,249	0.02%
2019/05/08	8	111.25	5	112.40	114.00	3	3,838	0.08%
2019/05/07	7	112.36	8	113.88	113.50	-1	3,657	-0.03%
2019/05/06	24	111.29	66	111.61	109.00	-42	3,425	-1.23%
2019/05/03	65	108.88	27	107.48	112.50	38	3,101	1.23%
2019/05/02	1	101.00	7	99.43	103.00	-6	2,783	-0.22%
2019/04/30	12	96.69	0	0.00	98.70	12	2,684	0.45%
2019/04/29	3	101.33	4	101.13	100.50	-1	2,628	-0.04%
2019/04/26	2	99.80	5	99.52	99.10	-3	2,545	-0.12%
2019/04/25	3	101.83	2	102.00	103.00	1	2,526	0.04%
2019/04/24	3	104.00	2	103.25	102.00	1	2,590	0.04%
2019/04/23	3	99.20	2	100.10	101.00	1	2,459	0.04%
2019/04/22	13	101.77	4	101.75	100.50	9	2,410	0.37%
2019/04/19	6	98.83	9	99.86	100.00	-3	2,229	-0.13%
2019/04/18	1	93.60	2	93.90	92.10	-1	1,925	-0.05%
2019/04/17	48	95.91	20	95.07	94.40	28	1,900	1.47%
2019/04/16	2	90.95	0	0.00	91.20	2	1,769	0.11%
2019/04/10	10	90.00	0	0.00	90.10	10	1,784	0.56%
2019/04/09	2	90.95	3	91.97	90.80	-1	1,785	-0.06%
2019/04/08	10	92.10	0	0.00	92.10	10	1,777	0.56%
2019/04/03	2	90.80	7	90.89	90.80	-5	1,748	-0.29%
2019/04/02	20	91.30	0	0.00	90.90	20	1,744	1.15%
2019/04/01	1	90.20	0	0.00	90.10	1	1,710	0.06%
2019/03/29	0	0.00	1	87.50	87.50	-1	1,681	-0.06%
2019/03/28	10	87.60	0	0.00	87.40	10	1,706	0.59%
2019/03/25	2	87.20	0	0.00	86.90	2	1,766	0.11%
2019/03/22	2	89.80	1	91.00	89.50	1	1,792	0.06%
2019/03/21	11	89.41	0	0.00	89.40	11	1,780	0.62%
2019/03/20	12	89.93	0	0.00	89.80	12	1,789	0.67%
2019/03/18	2	89.00	0	0.00	89.00	2	1,784	0.11%
2019/02/27	2	89.10	0	0.00	89.20	2	2,351	0.09%
2019/02/26	5	91.46	5	91.10	90.50	0	2,338	0.00%
2019/02/25	5	91.30	0	0.00	91.00	5	2,339	0.21%
2019/02/22	1	91.90	0	0.00	91.60	1	2,336	0.04%
2019/02/21	3	96.10	3	95.97	95.60	0	2,281	0.00%
2019/02/20	10	93.40	3	93.87	94.20	7	2,263	0.31%
2019/02/19	1	91.50	0	0.00	91.30	1	2,195	0.05%
2019/02/15	1	89.40	0	0.00	89.40	1	2,205	0.05%
2019/02/14	5	91.08	0	0.00	91.00	5	2,205	0.23%
2019/02/12	0	0.00	10	93.81	94.00	-10	2,200	-0.45%
2019/02/11	2	91.30	0	0.00	93.10	2	2,204	0.09%
2019/01/29	1	92.60	0	0.00	91.70	1	2,269	0.04%
2019/01/25	2	93.35	0	0.00	92.00	2	2,348	0.09%
2019/01/23	3	91.90	7	91.19	91.10	-4	2,386	-0.17%
2019/01/22	1	91.90	1	91.30	91.10	0	2,392	0.00%
2019/01/21	0	0.00	1	93.30	93.50	-1	2,401	-0.04%
2019/01/17	3	91.67	3	91.50	90.90	0	2,416	0.00%
2019/01/16	3	92.00	4	93.38	92.60	-1	2,393	-0.04%
2019/01/15	1	87.40	0	0.00	88.00	1	2,291	0.04%
2019/01/09	1	84.90	0	0.00	84.30	1	2,307	0.04%
2019/01/07	0	0.00	1	84.50	87.40	-1	2,331	-0.04%
2019/01/04	2	82.95	1	83.20	82.60	1	2,374	0.04%
2019/01/03	1	85.70	0	0.00	85.00	1	2,423	0.04%
2019/01/02	1	88.20	0	0.00	87.60	1	2,492	0.04%
2018/12/27	1	88.80	1	87.80	87.90	0	2,669	0.00%
2018/12/26	0	0.00	3	88.03	86.80	-3	2,673	-0.11%
2018/12/25	1	86.20	0	0.00	86.70	1	2,699	0.04%
2018/12/21	2	87.40	0	0.00	87.50	2	2,708	0.07%
2018/12/19	2	87.70	2	89.30	87.10	0	2,669	0.00%
2018/12/18	1	88.30	0	0.00	88.80	1	2,666	0.04%
2018/12/17	2	94.25	1	91.50	91.50	1	2,688	0.04%
2018/12/13	0	0.00	1	91.90	91.00	-1	2,724	-0.04%
2018/12/12	3	93.70	1	92.20	92.00	2	2,721	0.07%
2018/12/11	1	91.60	0	0.00	92.00	1	2,708	0.04%
2018/12/07	15	92.80	0	0.00	92.80	15	2,770	0.54%
2018/12/06	23	92.93	24	96.76	91.20	-1	2,804	-0.04%
2018/12/04	4	99.13	8	98.83	97.60	-4	2,791	-0.14%
2018/12/03	34	99.51	10	99.61	99.10	24	2,865	0.84%
2018/11/30	12	94.71	18	94.98	95.00	-6	2,795	-0.21%
2018/11/29	37.5	91.32	41	91.75	91.20	-3.5	2,711	-0.13%
2018/11/28	4	87.80	26	88.83	89.00	-22	2,587	-0.85%
2018/11/27	1	83.00	1	82.20	83.80	0	2,507	0.00%
2018/11/26	1	81.30	1	81.80	82.00	0	2,500	0.00%
2018/11/22	0	0.00	1	83.10	82.80	-1	2,601	-0.04%
2018/11/21	1	83.80	0	0.00	84.60	1	2,628	0.04%
2018/11/15	0	0.00	2	79.70	80.50	-2	2,682	-0.07%
2018/11/14	0	0.00	5	80.80	79.10	-5	2,755	-0.18%
2018/11/13	39	80.20	0	0.00	80.30	39	2,826	1.38%
2018/11/12	57	83.32	55	83.07	83.00	2	2,863	0.07%
2018/11/09	3	84.30	5	84.40	84.00	-2	2,927	-0.07%
2018/11/08	1	90.00	4	88.28	85.90	-3	3,046	-0.10%
2018/11/07	12	88.74	42	88.63	88.40	-30	3,166	-0.95%
2018/11/06	1	88.60	1	88.50	87.90	0	3,287	0.00%
2018/11/05	0	0.00	4	87.40	87.30	-4	3,360	-0.12%
2018/11/02	17	87.58	14	85.89	88.00	3	3,503	0.09%
2018/11/01	10	85.00	10	81.50	85.00	0	3,602	0.00%
2018/10/31	1.2	81.43	1	82.10	81.50	0.2	3,607	0.01%
2018/10/29	0	0.00	18	76.71	76.60	-18	3,825	-0.47%
2018/10/26	18	75.83	16	78.86	75.60	2	3,862	0.05%
2018/10/25	32	77.79	16	78.18	77.50	16	3,926	0.41%
2018/10/22	0	0.00	1	81.40	83.40	-1	3,890	-0.03%
2018/10/19	8	78.54	7	79.53	80.00	1	3,906	0.03%
2018/10/17	1	83.30	0	0.00	81.40	1	3,909	0.03%
2018/10/15	4	78.18	3	79.63	80.00	1	3,978	0.03%
2018/10/12	5	77.52	5	77.00	79.10	0	3,962	0.00%
2018/10/11	5	77.70	2	77.70	77.60	3	3,906	0.08%
2018/10/09	34	90.13	35	87.19	86.20	-1	3,855	-0.03%
2018/10/08	1	97.80	4	98.03	91.20	-3	3,788	-0.08%
2018/10/05	4	99.98	0	0.00	99.90	4	3,726	0.11%
2018/10/04	0	0.00	2	108.00	111.00	-2	3,622	-0.06%
2018/09/25	3	110.67	2	112.00	112.50	1	3,667	0.03%
2018/09/21	2	111.00	2	111.75	111.00	0	3,676	0.00%
2018/09/20	2	109.75	2	118.00	109.50	0	3,664	0.00%
2018/09/19	2	117.00	23	118.83	117.00	-21	3,620	-0.58%
2018/09/18	15	117.00	1	119.50	117.50	14	3,633	0.39%
2018/09/17	1	118.00	0	0.00	118.00	1	3,650	0.03%
2018/09/14	8	117.50	12	117.96	120.00	-4	3,645	-0.11%
2018/09/13	1	114.00	41	114.51	114.50	-40	3,605	-1.11%
2018/09/12	53	111.83	0	0.00	112.00	53	3,598	1.47%
2018/09/11	1	117.00	1	119.00	118.50	0	3,581	0.00%
2018/09/10	2	117.50	10	118.00	116.50	-8	3,596	-0.22%
2018/09/07	11	123.18	12	127.25	122.50	-1	3,589	-0.03%
2018/09/06	0	0.00	17	124.79	125.00	-17	3,517	-0.48%
2018/09/05	27	123.30	11	125.05	125.50	16	3,597	0.44%
2018/09/04	3	124.33	11	123.95	124.00	-8	3,773	-0.21%
2018/09/03	20	122.50	2	123.00	122.00	18	3,826	0.47%
2018/08/31	2	126.00	3	126.00	127.00	-1	4,004	-0.02%
2018/08/30	1.3	130.73	47	131.78	127.00	-45.7	4,166	-1.10%
2018/08/29	3	127.67	0	0.00	129.00	3	4,090	0.07%
2018/08/28	1	127.50	0	0.00	127.50	1	4,057	0.02%
2018/08/27	24	125.13	2	126.00	126.50	22	4,057	0.54%
2018/08/24	22	123.23	1	125.00	126.50	21	4,054	0.52%
2018/08/23	2	124.00	0	0.00	124.00	2	4,023	0.05%
2018/08/22	2	128.25	1	127.00	127.00	1	4,008	0.02%
2018/08/21	2	126.75	1	127.00	127.00	1	3,975	0.03%
2018/08/20	1	130.00	1	128.00	128.00	0	3,913	0.00%
2018/08/17	1	130.00	1	127.00	127.00	0	3,856	0.00%
2018/08/16	0	0.00	5	128.50	127.50	-5	3,832	-0.13%
2018/08/15	8	132.56	12	131.92	132.50	-4	3,791	-0.11%
2018/08/14	3	129.50	15	130.17	131.00	-12	3,675	-0.33%
2018/08/13	22	124.16	11	125.41	127.00	11	3,567	0.31%
2018/08/09	3	125.67	1	125.00	125.00	2	3,377	0.06%
2018/08/08	3	124.83	30	124.37	124.50	-27	3,252	-0.83%
2018/08/07	22	120.48	7	119.71	120.50	15	3,101	0.48%
2018/08/06	21	121.52	69	122.28	121.50	-48	3,075	-1.56%
2018/08/03	4	119.75	4	118.50	120.00	0	2,950	0.00%
2018/08/02	20	112.53	19	115.50	112.50	1	2,837	0.04%
2018/08/01	0	0.00	4	116.00	115.00	-4	2,790	-0.14%
2018/07/31	1	110.50	0	0.00	109.00	1	2,713	0.04%
2018/07/25	9	113.72	3	111.00	114.00	6	2,798	0.21%
2018/07/19	0	0.00	5	109.50	107.50	-5	2,742	-0.18%
2018/07/17	0	0.00	2	112.00	110.00	-2	2,788	-0.07%
2018/07/11	0	0.00	2	109.50	109.50	-2	2,772	-0.07%
2018/07/06	2	109.00	41	108.22	109.00	-39	2,765	-1.41%
2018/07/05	5	106.20	0	0.00	105.00	5	2,746	0.18%
2018/07/04	28	107.39	0	0.00	106.00	28	2,773	1.01%
2018/07/03	10	111.50	5	109.00	109.00	5	2,754	0.18%
2018/07/02	20	112.75	0	0.00	110.00	20	2,757	0.73%
2018/06/27	1	111.00	0	0.00	111.00	1	2,699	0.04%
2018/06/26	1	111.50	0	0.00	114.00	1	2,681	0.04%
2018/06/25	1	114.00	1	113.00	113.00	0	2,658	0.00%
2018/06/22	3	117.33	0	0.00	115.50	3	2,681	0.11%
2018/06/21	1	117.50	0	0.00	117.50	1	2,684	0.04%
2018/06/20	32	116.45	2	117.25	116.50	30	2,710	1.11%
2018/06/15	3	127.50	2	128.00	126.00	1	2,684	0.04%
2018/06/14	0	0.00	5	126.00	126.00	-5	2,640	-0.19%
2018/06/13	22	127.25	25	129.28	125.50	-3	2,615	-0.11%
2018/06/12	6	129.83	22	129.14	128.50	-16	2,587	-0.62%
2018/06/11	6	121.50	1.2	124.50	121.50	4.8	2,412	0.20%
2018/06/08	12	124.88	9	124.61	124.00	3	2,390	0.13%
2018/06/07	1	119.00	30.2	121.25	123.50	-29.2	2,241	-1.30%
2018/06/05	2	111.25	0	0.00	110.50	2	2,095	0.10%
2018/06/04	6	112.00	6	112.50	112.00	0	2,255	0.00%
2018/05/29	1	111.50	1	112.50	111.50	0	2,239	0.00%
2018/05/28	2	114.50	2	114.00	114.00	0	2,245	0.00%
2018/05/25	1	111.00	0	0.00	112.00	1	2,289	0.04%
2018/05/24	11.2	112.75	0	0.00	110.50	11.2	2,274	0.49%
2018/05/23	16	113.63	0	0.00	113.00	16	2,265	0.71%
2018/05/22	15	120.50	80	120.00	117.50	-65	2,281	-2.85%
2018/05/21	75	121.60	0	0.00	121.00	75	2,302	3.26%
2018/05/18	7	122.86	38	122.29	122.00	-31	2,291	-1.35%
2018/05/08	5	118.00	1	119.50	117.50	4	2,651	0.15%
2018/05/07	4	119.25	2	120.25	117.50	2	2,745	0.07%
2018/05/04	1	120.00	1	118.50	120.00	0	2,747	0.00%
2018/05/03	2	118.50	21	118.07	119.50	-19	2,756	-0.69%
2018/04/30	4	114.25	4	114.00	114.00	0	2,795	0.00%
2018/04/27	8	112.56	9	112.83	113.50	-1	2,947	-0.03%
2018/04/26	2	113.00	0	0.00	109.00	2	2,965	0.07%
2018/04/25	3	106.83	2	113.50	113.50	1	2,983	0.03%
2018/04/24	21	106.93	7	108.93	106.00	14	3,034	0.46%
2018/04/23	4.2	112.02	15	112.87	112.00	-10.9	3,050	-0.36%
2018/04/20	1	118.50	1	119.50	118.50	0	3,036	0.00%
2018/04/19	10	120.50	10	121.00	120.50	0	3,072	0.00%
2018/04/17	0	0.00	5	119.50	119.00	-5	3,226	-0.15%
2018/04/16	1	124.00	4	123.63	122.00	-3	3,328	-0.09%
2018/04/13	3	122.67	2	121.75	122.00	1	3,489	0.03%
2018/04/10	1	120.00	0	0.00	117.50	1	3,709	0.03%
2018/04/09	0	0.00	1	123.50	124.00	-1	3,746	-0.03%
2018/04/03	1	123.50	0	0.00	122.50	1	3,783	0.03%
2018/04/02	0	0.00	1	127.50	126.50	-1	3,845	-0.03%
2018/03/31	0.1	126.50	1	125.50	126.00	-0.9	3,913	-0.02%
2018/03/29	1	125.00	0	0.00	124.50	1	4,048	0.02%
2018/03/28	0	0.00	1	127.00	126.00	-1	4,100	-0.02%
2018/03/27	2	128.25	0	0.00	128.50	2	4,132	0.05%
2018/03/26	0	0.00	2	124.00	125.00	-2	4,198	-0.05%
2018/03/23	2.1	121.09	1	121.00	121.00	1.1	4,237	0.03%
2018/03/22	3.1	126.82	0	0.00	126.00	3.1	4,364	0.07%
2018/03/21	1	130.50	0	0.00	130.50	1	4,397	0.02%
2018/03/20	0	131.00	10	132.00	132.00	-10	4,463	-0.22%
2018/03/19	3	133.00	0	0.00	132.00	3	4,678	0.06%
2018/03/16	1	136.50	1	134.50	134.50	0	4,849	0.00%
2018/03/14	3	133.67	1	134.00	132.50	2	5,086	0.04%
2018/03/13	1	133.50	1	134.00	134.00	0	5,230	0.00%
2018/03/12	0	0.00	1	131.50	130.50	-1	5,367	-0.02%
2018/03/09	1	129.00	1	129.50	129.00	0	5,521	0.00%
2018/03/08	1	133.00	2	132.00	129.50	-1	5,625	-0.02%
2018/03/05	0	0.00	1	126.50	125.50	-1	5,914	-0.02%
2018/03/02	0	0.00	10	127.00	127.00	-10	6,138	-0.16%
2018/03/01	11	128.50	0	0.00	128.50	11	6,436	0.17%
2018/02/27	1	130.00	4	130.75	129.50	-3	6,614	-0.05%
2018/02/23	3	128.33	0	0.00	127.50	3	7,185	0.04%
2018/02/22	10	128.50	0	0.00	129.00	10	7,509	0.13%
2018/02/21	1	124.50	2	126.50	128.00	-1	7,860	-0.01%
2018/02/12	6	120.00	0	0.00	119.00	6	8,342	0.07%
2018/02/09	6.1	115.66	21	117.12	118.50	-14.9	8,408	-0.18%
2018/02/08	3	125.50	0	0.00	126.00	3	8,581	0.03%
2018/02/07	2	129.75	9	127.78	126.00	-7	8,607	-0.08%
2018/02/06	13	127.38	10	129.15	123.50	3	8,592	0.03%
2018/02/05	7	133.71	2	135.50	137.00	5	8,554	0.06%
2018/02/02	71	141.75	0	0.00	141.00	71	8,617	0.82%
2018/02/01	0	0.00	38	142.70	143.50	-38	8,739	-0.43%
2018/01/31	1	138.50	21	137.74	138.50	-20	8,662	-0.23%
2018/01/30	20	139.10	13	141.08	139.00	7	8,961	0.08%
2018/01/29	5	137.90	0	0.00	138.00	5	8,950	0.06%
2018/01/23	8	138.13	10	137.45	136.50	-2	9,124	-0.02%
2018/01/22	1	131.50	1	133.50	134.50	0	9,027	0.00%
2018/01/19	22	132.91	0	0.00	132.00	22	9,142	0.24%
2018/01/18	2	137.75	7	136.57	135.50	-5	9,156	-0.05%
2018/01/17	5.5	132.98	3	131.33	135.00	2.5	9,212	0.03%
2018/01/16	1	133.50	2	131.75	132.00	-1	9,317	-0.01%
2018/01/15	1	132.00	1	133.50	134.00	0	9,397	0.00%
2018/01/12	7	135.43	2	134.00	134.50	5	9,488	0.05%
2018/01/11	0.4	131.00	1	128.50	130.00	-0.6	9,690	-0.01%
2018/01/10	10	128.45	14	129.29	128.00	-4	9,666	-0.04%
2018/01/09	5	133.30	4	137.50	132.50	1	9,607	0.01%
2018/01/08	61.1	145.04	10	144.25	140.00	51.1	9,528	0.54%
2018/01/05	5	153.90	2	152.50	151.00	3	9,598	0.03%
2018/01/04	5	151.20	2	151.75	150.50	3	9,563	0.03%
2018/01/03	2	151.75	11	151.50	151.00	-9	9,582	-0.09%
2018/01/02	0	0.00	14	146.96	147.50	-14	9,553	-0.15%