原相 (3227)-富邦-陽明券商分點個股進出

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
150.5
漲跌
--
漲幅
0.00%
成交量
551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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/04/18	3	150.50	0	0.00	150.50	3	2,336	0.13%
2024/04/17	1	151.00	10	150.70	150.50	-9	2,363	-0.38%
2024/04/16	6.1	147.92	3	147.97	146.50	3	2,361	0.13%
2024/04/15	8.5	155.35	4	154.25	154.50	4.5	2,352	0.19%
2024/04/12	11	160.41	6	160.25	159.50	5	2,336	0.21%
2024/04/11	6	158.59	9	159.39	160.00	-3	2,326	-0.13%
2024/04/10	5	157.00	6	158.08	158.50	-1	2,317	-0.04%
2024/04/09	5	156.10	3	156.17	155.50	2	2,303	0.09%
2024/04/08	2	155.75	2	155.25	155.00	0	2,304	0.00%
2024/04/03	0	155.50	0	0.00	156.50	0	2,301	0.00%
2024/04/02	3	156.00	0	0.00	156.00	3	2,315	0.13%
2024/04/01	0	0.00	2	156.50	156.50	-2	2,337	-0.09%
2024/03/29	4	154.50	4	154.75	155.50	0	2,342	0.00%
2024/03/28	6	157.25	1	154.04	154.00	5	2,339	0.21%
2024/03/27	2	160.25	1	159.00	159.00	1	2,327	0.04%
2024/03/26	7	160.14	4	162.63	158.50	3	2,334	0.13%
2024/03/25	6	162.58	13.3	162.93	162.00	-7.3	2,331	-0.31%
2024/03/22	6	159.58	2	162.00	159.50	4	2,313	0.17%
2024/03/21	7	161.43	13	164.15	161.00	-6	2,302	-0.26%
2024/03/20	13.2	154.78	15	153.60	153.00	-1.8	2,251	-0.08%
2024/03/19	9	154.78	2	156.50	155.50	7	2,257	0.31%
2024/03/18	1	152.50	6	152.75	155.50	-5	2,285	-0.22%
2024/03/15	4	152.13	7.1	151.51	151.50	-3.1	2,329	-0.13%
2024/03/14	11.1	152.64	4	154.00	153.00	7.1	2,336	0.30%
2024/03/13	5.1	158.93	4	159.75	156.00	1.1	2,330	0.05%
2024/03/12	6	157.92	1.2	158.07	158.00	4.8	2,309	0.21%
2024/03/11	2	157.00	2	156.75	157.00	0	2,318	0.00%
2024/03/08	12.1	159.38	7.6	158.56	156.50	4.5	2,334	0.19%
2024/03/07	9.7	163.70	6	164.08	160.50	3.7	2,319	0.16%
2024/03/06	6.2	168.76	4.5	170.28	167.00	1.7	2,296	0.07%
2024/03/05	3.1	168.51	3	168.67	170.00	0.1	2,372	0.00%
2024/03/04	19	171.21	3.6	170.31	169.00	15.4	2,502	0.62%
2024/03/01	20.1	170.42	2	170.51	169.00	18.1	2,501	0.72%
2024/02/29	12.3	172.12	4	172.25	171.00	8.3	2,525	0.33%
2024/02/27	30.1	176.27	13.1	174.96	173.50	17	2,556	0.66%
2024/02/26	33.2	173.29	141.1	176.78	179.50	-107.8	2,541	-4.24%	大賣/鉅額交易
2024/02/23	11.4	163.01	11	164.32	165.00	0.3	2,392	0.01%
2024/02/22	22.1	165.41	23	169.85	163.00	-1	2,462	-0.04%
2024/02/21	5	166.80	4.7	166.32	166.50	0.3	2,540	0.01%
2024/02/20	9.6	164.96	4.1	164.52	164.50	5.5	2,553	0.22%
2024/02/19	13.5	163.57	17.1	163.74	165.50	-3.6	2,552	-0.14%
2024/02/16	12.4	165.13	25.9	165.80	165.00	-13.4	2,540	-0.53%
2024/02/15	3	159.50	3.5	158.80	160.00	-0.5	2,486	-0.02%
2024/02/05	5	155.30	1	155.00	154.50	4	2,512	0.16%
2024/02/02	2	157.25	0	0.00	157.00	2	2,547	0.08%
2024/02/01	0.4	158.89	11	159.09	158.50	-10.6	2,753	-0.39%
2024/01/31	0.3	159.53	2	159.75	159.50	-1.7	2,887	-0.06%
2024/01/30	3.1	160.35	2	160.00	161.50	1.1	2,884	0.04%
2024/01/29	3	156.85	3	158.50	158.50	0	2,877	0.00%
2024/01/26	0	0.00	1	157.00	157.50	-1	2,882	-0.03%
2024/01/25	2	157.00	9.1	156.96	156.50	-7	2,876	-0.24%
2024/01/24	6.2	159.28	3	159.83	158.00	3.2	2,867	0.11%
2024/01/23	7	161.21	8	162.13	163.00	-1	2,849	-0.04%
2024/01/22	15.4	160.12	30.2	158.42	161.50	-14.8	2,819	-0.52%
2024/01/19	8	155.75	13.1	154.20	155.00	-5.1	2,730	-0.19%
2024/01/18	5	149.81	1	152.50	150.50	4	2,701	0.15%
2024/01/17	6	151.25	5	152.50	151.00	1	2,706	0.04%
2024/01/16	39	153.59	26.1	154.06	154.50	12.9	2,692	0.48%
2024/01/15	1.2	148.10	0	0.00	148.50	1.2	2,654	0.05%
2024/01/12	4	149.25	2	148.00	148.50	2	2,662	0.08%
2024/01/11	0	148.50	0	0.00	148.50	0	2,661	0.00%
2024/01/10	1	148.50	0	149.00	148.50	1	2,673	0.04%
2024/01/09	11.5	150.09	4	153.73	149.50	7.5	2,712	0.28%
2024/01/08	2	149.50	2	151.00	149.50	0	2,695	0.00%
2024/01/05	0	0.00	0	151.00	150.50	0	2,708	0.00%
2024/01/04	4	150.13	1	152.50	150.50	3	2,741	0.11%
2024/01/03	1	149.50	0.1	151.00	151.00	0.9	2,736	0.03%
2024/01/02	2	151.00	0.1	150.50	150.50	2	2,731	0.07%
2023/12/29	0	153.50	0.2	153.75	154.00	-0.2	2,724	-0.01%
2023/12/28	0.1	154.05	0	0.00	153.50	0.1	2,720	0.00%
2023/12/27	1	156.04	2	158.00	158.00	-1	2,705	-0.04%
2023/12/26	3	152.34	0	153.00	153.00	3	2,683	0.11%
2023/12/25	0	151.44	0	0.00	150.50	0	2,675	0.00%
2023/12/22	5	150.50	3	150.50	150.50	2	2,680	0.08%
2023/12/21	3.1	148.15	2.2	149.36	148.50	0.9	2,675	0.03%
2023/12/20	2	151.25	3	152.67	150.50	-1	2,662	-0.04%
2023/12/19	3	151.16	0.4	150.77	151.00	2.6	2,651	0.10%
2023/12/18	2	154.25	4.1	152.02	152.50	-2.1	2,650	-0.08%
2023/12/15	6.1	155.67	5	154.10	153.50	1.1	2,654	0.04%
2023/12/14	6	160.25	6	159.58	158.50	0	2,635	0.00%
2023/12/13	1	161.50	3	161.00	161.50	-2	2,617	-0.08%
2023/12/12	3	161.83	4.2	161.18	162.00	-1.2	2,590	-0.05%
2023/12/11	3	157.83	2	158.53	157.50	1	2,560	0.04%
2023/12/08	4	158.24	5	157.60	156.00	-1	2,558	-0.04%
2023/12/07	1	157.50	1.5	158.17	157.50	-0.5	2,574	-0.02%
2023/12/06	1.1	157.97	2	159.00	157.00	-0.9	2,585	-0.04%
2023/12/05	1	159.49	3	159.17	160.00	-2	2,587	-0.08%
2023/12/04	2.4	161.64	2	160.75	160.00	0.4	2,576	0.01%
2023/12/01	6	161.84	2	162.00	161.00	4	2,568	0.16%
2023/11/30	27.7	162.76	3	163.17	161.50	24.7	2,570	0.96%
2023/11/29	17	166.47	52	168.24	170.00	-35	2,494	-1.40%
2023/11/28	3.1	159.34	3	160.50	159.50	0.1	2,373	0.00%
2023/11/27	6.2	158.24	7.6	158.86	160.00	-1.4	2,361	-0.06%
2023/11/24	5	164.20	3	164.83	162.50	2	2,330	0.09%
2023/11/23	22.8	164.25	37.1	163.39	163.50	-14.4	2,295	-0.63%
2023/11/22	16	157.00	50.5	158.01	162.50	-34.5	2,258	-1.53%
2023/11/21	9	152.28	13	151.88	152.50	-4	2,134	-0.19%
2023/11/20	17.4	147.98	22.1	148.42	148.00	-4.8	2,060	-0.23%
2023/11/17	14	141.86	23.1	142.68	143.50	-9.1	1,900	-0.48%
2023/11/16	0	0.00	11.1	139.96	140.00	-11.1	1,851	-0.60%
2023/11/15	6.1	139.07	3	140.50	137.50	3.1	1,809	0.17%
2023/11/14	4	139.74	9	139.39	140.50	-5	1,775	-0.28%
2023/11/13	6	139.25	3	141.00	138.00	3	1,744	0.17%
2023/11/10	7	137.00	12	138.21	139.00	-5	1,696	-0.29%
2023/11/09	29.1	138.94	64.2	138.15	139.00	-35.1	1,655	-2.12%
2023/11/08	13	134.89	36	136.97	138.00	-23	1,450	-1.59%
2023/11/07	2	128.24	2	127.50	127.50	0	1,318	0.00%
2023/11/06	4.1	126.13	0	0.00	127.00	4.1	1,329	0.31%
2023/11/03	1.1	128.06	1	128.00	127.50	0.1	1,328	0.01%
2023/11/02	1	131.49	0	0.00	131.50	1	1,332	0.08%
2023/11/01	0	0.00	1.1	129.45	129.50	-1.1	1,334	-0.08%
2023/10/31	0.1	133.25	0.1	131.00	128.50	0.1	1,339	0.00%
2023/10/30	0.1	131.25	2	131.50	131.50	-2	1,352	-0.14%
2023/10/26	3	128.83	0.1	128.00	128.00	2.9	1,379	0.21%
2023/10/25	3	133.17	7	133.00	133.00	-4	1,396	-0.29%
2023/10/24	1	132.00	1	130.50	132.50	0	1,414	0.00%
2023/10/23	1	131.95	0	133.00	130.00	1	1,510	0.07%
2023/10/20	3	133.00	5	133.60	134.50	-2	1,741	-0.12%
2023/10/19	4	132.12	5	132.10	132.50	-1	1,770	-0.06%
2023/10/18	5	130.61	11.1	131.46	133.00	-6	1,775	-0.34%
2023/10/17	8	131.75	4	131.50	130.00	4	1,798	0.22%
2023/10/16	0	127.25	0	0.00	128.00	0	1,768	0.00%
2023/10/13	3.3	128.90	4	128.13	129.00	-0.7	1,794	-0.04%
2023/10/12	3	126.17	5.1	126.59	127.50	-2.1	1,816	-0.11%
2023/10/11	1	120.00	0	0.00	120.00	1	1,795	0.06%
2023/10/06	0	122.00	1	123.00	122.50	-1	1,800	-0.05%
2023/10/05	0	0.00	2	122.75	123.00	-2	1,804	-0.11%
2023/10/04	3	121.50	6.3	121.25	121.00	-3.3	1,804	-0.18%
2023/10/03	0	124.50	0	123.50	123.50	0	1,801	0.00%
2023/10/02	5.3	122.04	1.2	122.58	123.00	4.1	1,803	0.23%
2023/09/27	2	119.02	3	119.50	120.50	-1	1,801	-0.05%
2023/09/26	2	121.50	0	0.00	121.00	2	1,796	0.11%
2023/09/25	0	123.00	0	0.00	123.00	0	1,797	0.00%
2023/09/22	1	120.50	0	0.00	122.00	1	1,795	0.06%
2023/09/21	3.1	121.98	1.1	121.91	122.00	2	1,790	0.11%
2023/09/20	1.1	123.57	2.1	123.50	124.00	-1	1,784	-0.06%
2023/09/19	1.1	126.46	0	0.00	125.00	1.1	1,774	0.06%
2023/09/18	1	130.99	0	0.00	129.50	1	1,756	0.06%
2023/09/15	0	0.00	2	130.00	132.00	-2	1,741	-0.11%
2023/09/14	0	0.00	9.3	129.63	130.50	-9.3	1,728	-0.54%
2023/09/13	2	130.00	3	129.67	128.00	-1	1,710	-0.06%
2023/09/12	2	129.25	2	128.25	129.50	0	1,703	0.00%
2023/09/11	1	127.00	6	128.17	129.00	-5	1,668	-0.30%
2023/09/08	7.3	127.63	6	128.50	127.00	1.3	1,646	0.08%
2023/09/07	2	127.00	6	127.00	127.50	-4	1,622	-0.25%
2023/09/06	0	124.65	3	125.83	125.50	-3	1,605	-0.18%
2023/09/05	4	126.13	1	126.51	126.50	3	1,591	0.19%
2023/09/04	0	124.50	0	0.00	125.00	0	1,563	0.00%
2023/09/01	5	125.80	2	125.50	125.50	3	1,544	0.19%
2023/08/31	2	125.52	5	125.30	127.50	-3	1,511	-0.20%
2023/08/30	2	124.97	7	123.14	123.50	-5	1,484	-0.33%
2023/08/29	5	124.10	10.3	124.30	124.00	-5.3	1,461	-0.36%
2023/08/28	26	125.56	16.3	125.37	125.50	9.7	1,423	0.68%
2023/08/25	4.3	120.15	22	120.82	120.00	-17.7	1,335	-1.33%
2023/08/24	8.1	118.25	4	118.25	120.00	4.1	1,296	0.31%
2023/08/23	2	116.00	0	0.00	116.00	2	1,268	0.16%
2023/08/22	1	114.39	0	0.00	112.00	1	1,262	0.08%
2023/08/21	0	0.00	2	114.50	113.50	-2	1,255	-0.16%
2023/08/18	1	113.50	3	113.67	113.50	-2	1,256	-0.16%
2023/08/17	1	109.50	21	111.95	113.00	-20	1,248	-1.60%
2023/08/16	0	110.50	0	0.00	111.00	0	1,246	0.00%
2023/08/15	0	0.00	2	111.00	110.50	-2	1,244	-0.16%
2023/08/14	11	109.09	1	110.00	109.00	10	1,245	0.80%
2023/08/11	11	111.18	0	0.00	110.50	11	1,237	0.89%
2023/08/10	8	113.00	1	113.00	113.00	7	1,225	0.57%
2023/08/09	1	115.00	6	115.50	116.50	-5	1,222	-0.41%
2023/08/08	3	116.17	14.1	117.17	115.50	-11	1,228	-0.90%
2023/08/07	2	115.00	11	114.45	114.50	-9	1,213	-0.74%
2023/08/04	1	111.50	2	112.50	114.50	-1	1,212	-0.08%
2023/08/02	20.1	112.58	5.5	115.27	111.00	14.6	1,206	1.21%
2023/08/01	11	115.77	11	117.73	115.00	0	1,183	0.00%
2023/07/31	13	117.38	2	116.00	115.50	11	1,165	0.94%
2023/07/28	1.1	117.52	4	116.75	119.00	-3	1,134	-0.26%
2023/07/27	10	117.35	3	118.33	117.00	7	1,096	0.64%
2023/07/26	16.2	120.21	8.2	122.01	117.00	8	1,062	0.75%
2023/07/25	35.1	134.33	15.1	136.76	125.50	19.9	953	2.09%
2023/07/24	2	120.75	13.4	124.66	129.00	-11.4	701	-1.63%
2023/07/21	4.6	114.75	11	115.64	117.50	-6.4	645	-0.99%
2023/07/20	9	115.50	14.1	116.11	118.00	-5	622	-0.81%
2023/07/19	10	110.55	9	112.00	111.50	1	553	0.19%
2023/07/18	6.3	109.94	0	0.00	110.00	6.3	536	1.18%
2023/07/17	15	115.80	6	114.83	117.00	9	508	1.77%
2023/07/14	2	112.27	5	112.10	113.00	-3	468	-0.63%
2023/07/13	0	0.00	3	110.33	109.00	-3	452	-0.66%
2023/07/12	0	108.75	0	0.00	108.00	0	447	0.00%
2023/07/11	0	109.47	0	0.00	109.50	0	445	0.01%
2023/07/10	0	109.25	0	0.00	109.00	0	451	0.00%
2023/07/07	0	109.25	1	111.00	110.00	-1	465	-0.21%
2023/07/06	0	0.00	1.1	111.46	110.50	-1.1	464	-0.24%
2023/07/05	1	110.00	1.1	110.00	109.50	0	459	-0.01%
2023/07/04	2.1	109.26	0	0.00	109.50	2.1	460	0.45%
2023/07/03	1	109.50	0	0.00	109.00	1	462	0.22%
2023/06/30	2.1	108.76	1	108.50	109.50	1.1	462	0.23%
2023/06/29	0	0.00	0	110.00	110.00	0	465	-0.01%
2023/06/28	0	0.00	1	110.00	108.50	-1	466	-0.21%
2023/06/27	1.1	108.50	1	110.50	108.00	0.1	466	0.03%
2023/06/26	2.2	110.04	0	0.00	110.00	2.2	466	0.48%
2023/06/21	4.1	112.49	0	0.00	112.00	4.1	468	0.88%
2023/06/20	1	112.50	0	0.00	113.00	1	472	0.21%
2023/06/19	0	0.00	3	115.00	113.50	-3	472	-0.63%
2023/06/16	1	114.00	3	114.67	114.50	-2	469	-0.43%
2023/06/13	1	112.00	0	0.00	112.00	1	468	0.21%
2023/06/12	1	111.50	0	0.00	111.50	1	469	0.21%
2023/06/09	0	0.00	0.1	113.00	111.50	-0.1	469	-0.02%
2023/06/08	2	112.00	1	113.50	111.00	1	475	0.21%
2023/06/07	0	0.00	4	113.88	114.50	-4	479	-0.83%
2023/06/06	0	0.00	1	112.00	112.50	-1	489	-0.20%
2023/06/05	1.1	112.50	1	113.50	112.50	0.1	519	0.02%
2023/06/02	1	112.50	2.1	113.50	113.00	-1.1	519	-0.21%
2023/06/01	4	112.00	3	111.17	113.00	1	517	0.19%
2023/05/31	6	111.33	5.1	111.28	110.00	0.9	513	0.18%
2023/05/30	4	111.13	4.1	111.26	111.50	-0.1	512	-0.02%
2023/05/29	2	111.00	33.2	110.10	111.00	-31.2	513	-6.07%
2023/05/26	31	108.24	4.8	108.98	108.50	26.2	508	5.14%
2023/05/25	0	109.00	0	0.00	108.50	0	509	0.00%
2023/05/24	3.1	109.49	2	108.75	110.00	1.1	512	0.20%
2023/05/23	1.1	109.00	1	109.00	109.00	0.1	518	0.02%
2023/05/22	3	108.83	6	108.17	109.00	-3	519	-0.58%
2023/05/19	2	107.25	0	0.00	106.50	2	515	0.39%
2023/05/18	3	107.50	2.1	106.73	107.50	1	521	0.18%
2023/05/17	3	105.67	1	105.50	105.50	2	524	0.38%
2023/05/16	0.1	104.50	2	104.50	104.50	-2	524	-0.37%
2023/05/15	4	104.25	0	0.00	103.50	4	525	0.76%
2023/05/12	0	0.00	3	108.00	108.00	-3	517	-0.58%
2023/05/11	5.1	104.78	0.1	105.50	105.50	5	502	1.00%
2023/05/09	0	0.00	1.1	104.50	105.00	-1.1	509	-0.22%
2023/05/08	0	103.50	0	0.00	103.00	0	514	0.00%
2023/05/05	0	0.00	5	102.50	103.50	-5	540	-0.93%
2023/05/04	0	103.50	0	0.00	102.50	0	605	0.00%
2023/05/03	0	0.00	0.1	104.00	104.00	-0.1	643	-0.02%
2023/05/02	2	105.00	0	0.00	104.00	2	650	0.31%
2023/04/28	0	0.00	2	103.25	103.50	-2	654	-0.31%
2023/04/26	0	0.00	1	101.00	102.00	-1	651	-0.15%
2023/04/25	4.3	101.23	0	0.00	101.50	4.3	648	0.66%
2023/04/21	2	106.00	5	106.50	105.50	-3	641	-0.47%
2023/04/20	0	107.50	0	0.00	106.50	0	635	0.00%
2023/04/19	1	108.50	0	0.00	108.50	1	633	0.16%
2023/04/18	6	109.08	5.1	110.00	109.00	1	632	0.15%
2023/04/13	6.2	110.24	0	0.00	108.50	6.2	633	0.97%
2023/04/12	0	0.00	1	111.50	111.50	-1	627	-0.16%
2023/04/06	1.1	107.09	2	109.25	109.50	-0.9	613	-0.15%
2023/03/31	0.2	107.50	0	0.00	108.00	0.2	608	0.03%
2023/03/30	0.3	108.00	0	0.00	107.00	0.3	607	0.04%
2023/03/29	0	106.00	0	0.00	106.00	0	606	0.00%
2023/03/28	3.1	106.66	0	0.00	106.00	3.1	614	0.50%
2023/03/24	0	0.00	2.2	110.02	110.00	-2.2	621	-0.35%
2023/03/23	0	109.00	0	0.00	109.00	0	615	0.00%
2023/03/22	0.6	108.08	0.5	108.50	108.50	0.1	615	0.02%
2023/03/21	0.1	108.50	0	0.00	107.50	0.1	615	0.02%
2023/03/20	1	107.00	0	0.00	108.00	1	615	0.16%
2023/03/17	2	105.50	6	105.92	104.50	-4	612	-0.65%
2023/03/16	0.1	105.50	1	105.50	105.00	-0.9	609	-0.15%
2023/03/15	4	108.75	2	108.75	107.00	2	616	0.32%
2023/03/14	1	108.00	3	109.17	109.00	-2	622	-0.32%
2023/03/13	3.1	107.51	4	107.63	108.00	-0.9	647	-0.15%
2023/03/10	4	111.50	2	111.25	111.00	2	642	0.31%
2023/03/09	5	116.10	5	114.70	115.00	0	645	0.00%
2023/03/08	7	116.21	2.2	114.91	116.50	4.8	629	0.76%
2023/03/07	4	110.00	6.5	110.92	111.00	-2.5	594	-0.42%
2023/03/06	1.2	110.58	0	0.00	110.50	1.2	591	0.20%
2023/03/02	2	109.00	0	0.00	108.50	2	598	0.34%
2023/03/01	0	110.00	0	0.00	110.00	0	598	0.00%
2023/02/24	0	111.00	0	0.00	111.00	0	595	0.00%
2023/02/23	4	108.75	5.1	110.11	110.00	-1.1	594	-0.19%
2023/02/22	4	108.13	2	109.00	109.50	2	592	0.34%
2023/02/21	0.2	110.97	0	0.00	110.50	0.2	590	0.04%
2023/02/17	0	109.50	1	109.50	108.50	-1	586	-0.17%
2023/02/16	4	109.75	8	108.13	110.50	-4	588	-0.68%
2023/02/15	1	107.01	0	108.00	108.00	1	586	0.17%
2023/02/14	0	0.00	1	108.50	110.00	-1	580	-0.17%
2023/02/13	1.1	107.55	0	0.00	108.00	1.1	585	0.19%
2023/02/10	2.1	109.52	0	0.00	107.50	2.1	584	0.36%
2023/02/09	0	110.00	0	0.00	110.00	0	578	0.00%
2023/02/08	7	111.07	1	110.50	111.50	6	576	1.04%
2023/02/07	1	109.50	2	109.25	110.50	-1	564	-0.18%
2023/02/06	0.1	110.08	0	0.00	110.50	0.1	560	0.01%
2023/02/03	4	112.00	2	112.25	113.50	2	553	0.36%
2023/02/02	6.5	112.46	1	113.00	111.50	5.5	529	1.04%
2023/02/01	1	109.50	16	108.88	109.50	-15	464	-3.23%
2023/01/31	0	0.00	2	100.00	99.60	-2	424	-0.47%
2023/01/30	0	0.00	2.2	100.22	100.50	-2.2	418	-0.52%
2023/01/17	2	98.10	0	0.00	97.90	2	414	0.48%
2023/01/13	0	0.00	2	97.70	98.50	-2	416	-0.48%
2023/01/12	0.1	98.70	0	0.00	98.20	0.1	416	0.01%
2023/01/11	1	98.80	0	0.00	99.80	1	416	0.24%
2023/01/09	0.1	99.60	0	0.00	99.30	0.1	419	0.02%
2023/01/05	0	0.00	1	99.90	99.10	-1	422	-0.24%
2023/01/04	0	0.00	2	98.70	98.20	-2	417	-0.48%
2022/12/30	0	0.00	2	96.20	96.40	-2	413	-0.48%
2022/12/23	0	0.00	3	94.43	94.60	-3	417	-0.72%
2022/12/21	0.1	97.60	0	0.00	96.20	0.1	429	0.01%
2022/12/20	1	100.00	0	0.00	98.50	1	428	0.23%
2022/12/19	1	103.00	2.1	101.67	102.00	-1.1	425	-0.26%
2022/12/16	0	0.00	0.3	97.50	97.80	-0.3	411	-0.07%
2022/12/14	0	0.00	1	96.10	97.70	-1	411	-0.24%
2022/12/13	0	0.00	1	97.80	96.70	-1	409	-0.24%
2022/12/12	1.1	94.39	0.1	95.50	96.00	1	407	0.25%
2022/12/09	1	95.60	0	0.00	95.60	1	406	0.25%
2022/12/08	3	96.00	0	0.00	96.50	3	405	0.74%
2022/12/07	32.1	96.20	0	0.00	96.60	32.1	405	7.91%
2022/12/06	3	99.80	0	0.00	99.70	3	396	0.76%
2022/12/05	1	100.00	8	103.81	100.50	-7	388	-1.80%
2022/12/02	0	0.00	1	98.10	97.90	-1	371	-0.27%
2022/12/01	0	0.00	1.1	97.80	97.70	-1.1	370	-0.30%
2022/11/30	0	0.00	1	93.70	94.60	-1	362	-0.28%
2022/11/29	1	92.80	0	0.00	93.40	1	365	0.27%
2022/11/25	1	94.00	0	0.00	93.00	1	374	0.27%
2022/11/24	2	95.20	1	95.40	95.70	1	375	0.27%
2022/11/23	0	0.00	1	93.90	93.80	-1	364	-0.27%
2022/11/22	1.1	92.17	0	0.00	91.60	1.1	362	0.30%
2022/11/17	0	0.00	4	92.40	93.00	-4	356	-1.12%
2022/11/16	1	92.70	0	0.00	92.40	1	355	0.28%
2022/11/14	0.5	90.00	0	0.00	89.70	0.5	354	0.14%
2022/11/11	1	89.30	0	0.00	88.70	1	356	0.28%
2022/11/10	0	0.00	1	86.80	87.70	-1	354	-0.28%
2022/11/09	0	0.00	1	86.40	88.10	-1	355	-0.28%
2022/11/08	0	0.00	2	85.35	84.50	-2	358	-0.56%
2022/11/07	0	0.00	1	84.00	84.10	-1	365	-0.27%
2022/11/03	0	0.00	2	82.70	82.70	-2	374	-0.53%
2022/10/27	1	79.60	1	79.80	79.80	0	382	0.00%
2022/10/25	4	78.48	1	78.70	78.30	3	398	0.75%
2022/10/21	1	78.90	0	0.00	78.90	1	401	0.25%
2022/10/20	1	79.90	5	80.20	79.70	-4	403	-0.99%
2022/10/19	1	81.40	0	0.00	81.10	1	407	0.25%
2022/10/14	0	0.00	1	81.32	81.70	-1	422	-0.24%
2022/10/13	6	80.72	4	79.80	79.50	2	431	0.46%
2022/10/11	2	84.20	3	84.30	84.30	-1	455	-0.22%
2022/10/07	2	86.90	1	87.30	87.40	1	476	0.21%
2022/10/06	0	0.00	1	87.40	87.40	-1	486	-0.21%
2022/10/05	1	87.70	1	89.20	87.50	0	493	0.00%
2022/09/29	0	0.00	2	85.55	86.10	-2	507	-0.39%
2022/09/28	9	82.73	0	0.00	81.70	9	507	1.77%
2022/09/27	1	85.90	0	0.00	86.60	1	506	0.20%
2022/09/26	1	86.40	0	0.00	86.40	1	509	0.20%
2022/09/23	3	90.17	0	0.00	90.00	3	515	0.58%
2022/09/22	1	89.50	1	90.50	90.90	0	520	0.00%
2022/09/20	0	0.00	1	92.00	92.20	-1	529	-0.19%
2022/09/19	0	0.00	2	91.55	90.90	-2	543	-0.37%
2022/09/16	1.1	92.30	0	0.00	91.60	1.1	548	0.19%
2022/09/15	1	94.40	0	0.00	93.00	1	553	0.18%
2022/09/13	0	0.00	1	94.70	93.50	-1	563	-0.18%
2022/09/12	0	0.00	2	94.00	93.80	-2	570	-0.35%
2022/09/08	0	0.00	3.2	92.35	93.40	-3.2	578	-0.55%
2022/09/07	4	88.53	1	89.80	89.90	3	576	0.52%
2022/09/06	1	90.10	0	0.00	90.20	1	576	0.17%
2022/09/05	2	92.50	0.2	92.50	92.00	1.9	575	0.32%
2022/09/02	0	0.00	2	94.65	94.50	-2	574	-0.35%
2022/08/31	0	0.00	3.3	93.84	94.50	-3.3	566	-0.58%
2022/08/30	2	91.80	1	91.40	91.80	1	559	0.18%
2022/08/29	3.1	90.16	2	90.40	90.70	1.1	561	0.19%
2022/08/26	0	0.00	1	93.00	93.00	-1	559	-0.18%
2022/08/25	1	92.30	0	0.00	92.10	1	562	0.18%
2022/08/23	0.1	92.00	0	0.00	92.40	0.1	574	0.01%
2022/08/22	2.1	94.05	2	94.10	93.20	0.1	573	0.01%
2022/08/19	1	97.00	1	96.90	96.00	0	570	0.00%
2022/08/18	0	0.00	2.4	95.59	96.10	-2.4	563	-0.42%
2022/08/17	0	0.00	0	94.50	94.60	0	558	-0.01%
2022/08/16	2	94.05	2.1	94.79	93.30	-0.1	555	-0.01%
2022/08/15	1	94.00	6.1	93.61	94.00	-5.1	551	-0.92%
2022/08/12	0	92.00	8.1	91.41	91.80	-8.1	539	-1.50%
2022/08/11	0	0.00	1	90.00	89.40	-1	531	-0.19%
2022/08/10	6	89.35	1	89.40	88.80	5	529	0.94%
2022/08/09	2	90.40	1	91.50	90.80	1	522	0.19%
2022/08/08	0	91.35	0	0.00	91.10	0	524	0.00%
2022/08/05	0	0.00	4	92.43	92.40	-4	527	-0.76%
2022/08/04	3.1	90.49	0	0.00	90.90	3.1	525	0.58%
2022/08/03	0.1	89.70	3	91.67	91.80	-2.9	523	-0.55%
2022/08/02	6.1	90.48	4	90.55	90.00	2.1	524	0.40%
2022/08/01	1	91.60	5	91.96	92.70	-4	523	-0.76%
2022/07/29	0	0.00	1	90.10	90.00	-1	515	-0.19%
2022/07/28	2	89.60	2	88.70	88.60	0	516	0.00%
2022/07/27	6	89.43	2	89.20	89.80	4	520	0.77%
2022/07/26	3	90.53	5	90.32	89.30	-2	523	-0.38%
2022/07/25	3	91.77	1.1	92.30	92.40	1.9	520	0.37%
2022/07/22	2	91.40	0	0.00	91.40	2	516	0.39%
2022/07/21	0	92.40	2	91.85	92.60	-2	524	-0.38%
2022/07/20	6	89.78	3.3	90.08	90.00	2.7	525	0.51%
2022/07/19	4	87.10	3	87.13	87.10	1	533	0.19%
2022/07/18	1	87.70	3	87.17	87.00	-2	542	-0.36%
2022/07/15	6	93.95	1	93.80	94.50	5	522	0.96%
2022/07/14	3	92.20	1	91.60	93.20	2	503	0.40%
2022/07/12	0	0.00	0	90.50	90.30	0	492	0.00%
2022/07/08	1	93.10	4	93.33	93.70	-3	502	-0.60%
2022/07/06	0	90.40	0	0.00	89.00	0	492	0.00%
2022/07/05	6	92.65	1	93.80	92.00	5	492	1.02%
2022/07/04	1	92.40	5	92.02	92.10	-4	498	-0.80%
2022/07/01	7.1	94.50	10	93.60	91.30	-3	503	-0.59%
2022/06/30	14	96.59	2	96.70	96.70	12	502	2.39%
2022/06/29	0	0.00	1	98.90	98.70	-1	525	-0.19%
2022/06/28	1	102.50	0	0.00	101.00	1	519	0.19%
2022/06/27	2	104.75	2	103.50	104.50	0	516	0.00%
2022/06/24	1	98.29	0	0.00	96.70	1	502	0.20%
2022/06/23	1.1	96.75	4.1	96.53	96.30	-3	500	-0.60%
2022/06/22	9	98.24	1	96.30	96.30	8	495	1.62%
2022/06/20	5	100.60	0	0.00	99.30	5	491	1.02%
2022/06/17	7	104.43	0.7	103.50	104.50	6.3	490	1.29%
2022/06/16	6	109.67	0	0.00	107.50	6	484	1.24%
2022/06/15	1.1	111.55	0	0.00	111.50	1.1	483	0.23%
2022/06/14	2	110.26	1	111.00	111.00	1	484	0.21%
2022/06/13	0	112.00	0	0.00	111.50	0	484	0.00%
2022/06/10	1	115.50	0	0.00	115.00	1	491	0.21%
2022/06/09	0	117.50	0	0.00	116.50	0	489	0.00%
2022/06/08	0	118.33	0	0.00	117.50	0	492	0.01%
2022/06/07	1	117.02	0	0.00	117.00	1	496	0.21%
2022/06/06	2	118.50	0	119.50	119.00	2	498	0.40%
2022/06/02	1.1	120.00	0	0.00	119.00	1.1	508	0.21%
2022/06/01	9.1	120.43	3	119.50	121.00	6.1	513	1.18%
2022/05/31	0.1	115.71	0	0.00	116.00	0.1	510	0.01%
2022/05/30	0	114.75	0	0.00	114.50	0	512	0.00%
2022/05/27	0	111.50	1	112.00	112.50	-1	514	-0.19%
2022/05/26	1	110.51	0	0.00	110.00	1	520	0.20%
2022/05/25	1	109.52	0	0.00	110.00	1	531	0.19%
2022/05/24	0	110.65	1	110.00	110.00	-1	539	-0.18%
2022/05/23	0	113.25	0	0.00	112.50	0	538	0.00%
2022/05/20	2	113.99	4	113.38	112.50	-2	542	-0.36%
2022/05/19	2	112.51	1	111.50	112.50	1	542	0.19%
2022/05/18	1	113.50	0	0.00	114.00	1	541	0.19%
2022/05/17	0	113.25	0	0.00	113.00	0	548	0.00%
2022/05/16	0	112.43	0	0.00	111.50	0	566	0.00%
2022/05/13	0	113.33	1	111.50	113.00	-1	564	-0.17%
2022/05/12	2	111.00	0	0.00	110.00	2	564	0.36%
2022/05/11	2.1	112.00	0	0.00	112.00	2.1	562	0.36%
2022/05/10	0.1	111.00	0	0.00	111.50	0.1	565	0.02%
2022/05/09	3	114.47	0	0.00	111.00	3	565	0.54%
2022/05/06	1	116.00	1	116.00	116.00	0	562	0.00%
2022/05/05	0	118.83	3	118.67	119.00	-3	565	-0.53%
2022/05/04	1	118.00	0	0.00	118.00	1	567	0.18%
2022/05/03	2	115.77	2	115.50	114.50	0	565	0.01%
2022/04/29	2	116.74	0	0.00	116.00	2	566	0.36%
2022/04/28	0	116.50	0	0.00	116.00	0	569	0.01%
2022/04/27	2	111.28	2.1	113.23	114.00	0	571	-0.01%
2022/04/26	1	118.00	1.1	117.95	117.50	-0.1	566	-0.01%
2022/04/25	8.3	117.90	1	120.00	116.50	7.3	577	1.27%
2022/04/22	0.1	127.10	0	0.00	124.50	0.1	570	0.02%
2022/04/21	4	128.00	2	129.25	128.50	2	568	0.35%
2022/04/20	1	128.99	0	0.00	129.00	1	574	0.18%
2022/04/19	0	129.71	1	130.00	128.00	-1	577	-0.17%
2022/04/18	0	128.50	0	0.00	129.00	0	586	0.00%
2022/04/15	13.4	127.63	2	130.75	129.00	11.4	588	1.94%
2022/04/14	1	132.52	0	0.00	132.50	1	586	0.17%
2022/04/13	1.2	134.32	1	133.50	133.50	0.2	590	0.04%
2022/04/12	0	133.25	0	0.00	134.00	0	595	0.00%
2022/04/11	0	133.75	4	133.25	133.00	-4	600	-0.66%
2022/04/08	5	133.40	1	134.00	134.00	4	610	0.66%
2022/04/07	1.1	136.10	0	0.00	135.00	1.1	613	0.18%
2022/04/06	7	139.72	1	142.00	139.50	6	605	0.99%
2022/04/01	2	144.00	9	144.78	143.50	-7	605	-1.16%
2022/03/31	0	141.25	4	140.75	140.50	-4	578	-0.69%
2022/03/30	0	0.00	2	142.00	141.50	-2	579	-0.34%
2022/03/29	0	140.25	0	0.00	139.50	0	581	0.00%
2022/03/28	0	139.50	0	0.00	139.50	0	588	0.00%
2022/03/25	0	142.00	0	0.00	141.00	0	589	0.00%
2022/03/24	2	141.50	2	142.00	142.00	0	589	0.00%
2022/03/23	3	141.33	0	0.00	141.00	3	595	0.50%
2022/03/22	2	141.25	6	141.08	141.00	-4	598	-0.67%
2022/03/21	0	139.50	0	0.00	139.00	0	593	0.00%
2022/03/18	0	0.00	1	136.00	139.00	-1	602	-0.17%
2022/03/17	2	135.01	0	0.00	135.50	2	600	0.34%
2022/03/16	0	133.50	0	0.00	133.50	0	603	0.00%
2022/03/15	4	133.50	0	0.00	133.50	4	605	0.66%
2022/03/14	0	137.50	0	0.00	137.50	0	616	0.00%
2022/03/11	1	137.02	0	0.00	138.50	1	622	0.16%
2022/03/10	1	138.50	0	0.00	137.50	1	624	0.16%
2022/03/09	1.1	135.00	2	135.50	136.00	-0.9	633	-0.14%
2022/03/08	3.1	134.03	3	133.50	134.00	0.1	639	0.02%
2022/03/07	0.2	138.45	0	0.00	138.00	0.2	633	0.04%
2022/03/04	1.3	141.43	1	142.00	141.00	0.3	629	0.05%
2022/03/03	1	139.00	1	139.00	138.50	0	631	0.00%
2022/03/02	0	137.50	2	136.50	138.00	-2	640	-0.31%
2022/03/01	0	137.00	5	136.40	136.50	-5	638	-0.78%
2022/02/25	1	135.00	1	134.00	134.00	0	638	0.00%
2022/02/24	5	136.80	1	136.50	136.50	4	637	0.63%
2022/02/23	0	138.75	0.2	138.50	139.00	-0.2	646	-0.03%
2022/02/22	1	138.00	0	0.00	137.50	1	670	0.15%
2022/02/21	0	140.47	1	140.00	139.50	-1	675	-0.15%
2022/02/18	0	140.00	1	139.50	140.00	-1	692	-0.14%
2022/02/17	3	139.00	1.2	139.01	139.50	1.8	701	0.26%
2022/02/16	2.1	139.01	0	0.00	139.50	2.1	715	0.30%
2022/02/15	0	141.25	0	0.00	141.00	0	704	0.00%
2022/02/14	0	140.83	0	0.00	140.50	0	718	0.00%
2022/02/11	1	143.51	0	0.00	143.50	1	746	0.14%
2022/02/10	0	143.50	1	143.00	143.00	-1	821	-0.12%
2022/02/09	1	145.00	4	144.63	145.00	-3	828	-0.36%
2022/02/08	0	142.75	0.1	142.00	142.00	-0.1	858	-0.01%
2022/02/07	1	140.51	1	140.50	141.00	0	882	0.00%
2022/01/26	1	137.02	1	138.00	137.50	0	893	0.00%
2022/01/25	0.1	138.93	0	139.50	137.50	0.1	927	0.01%
2022/01/24	2	139.00	2	139.00	139.00	0	952	0.00%
2022/01/21	2	140.50	3	141.17	140.50	-1	969	-0.10%
2022/01/20	1	143.01	0	0.00	143.00	1	973	0.10%
2022/01/19	0.2	144.03	5	143.80	144.50	-4.8	984	-0.49%
2022/01/18	4	142.50	2	144.00	143.50	2	1,003	0.20%
2022/01/17	1	138.01	0	0.00	138.50	1	1,013	0.10%
2022/01/14	3	139.50	31	139.02	139.50	-28	1,032	-2.71%
2022/01/13	2.2	141.23	2	141.00	141.00	0.2	1,032	0.02%
2022/01/12	3	142.83	3	142.17	142.00	0	1,029	0.00%
2022/01/11	2.1	143.07	1	142.50	143.00	1.1	1,033	0.11%
2022/01/10	1	144.53	3	144.67	145.00	-2	1,024	-0.19%
2022/01/07	8.6	146.06	1	145.50	146.00	7.6	1,030	0.74%
2022/01/05	3.1	149.84	0.2	149.00	149.00	2.9	1,024	0.28%
2022/01/04	1.1	150.61	1	152.50	150.50	0.1	1,027	0.01%
2022/01/03	4	152.88	8.1	153.44	153.00	-4.1	1,028	-0.40%
2021/12/30	3	152.33	5	152.70	152.00	-2	1,020	-0.20%
2021/12/29	1	150.00	2.2	150.00	150.50	-1.1	1,017	-0.11%
2021/12/28	3	150.00	8.3	149.88	150.00	-5.3	1,028	-0.51%
2021/12/27	0	0.00	1	148.00	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	1	148.01	0	0.00	148.00	1	1,071	0.09%
2021/12/22	0	149.00	3	150.00	148.50	-3	1,083	-0.27%
2021/12/21	2	147.75	2	147.50	148.00	0	1,089	0.00%
2021/12/20	2	146.25	2	147.50	147.50	0	1,093	0.00%
2021/12/17	6	146.92	2	146.50	146.00	4	1,104	0.36%
2021/12/16	2	148.50	6	149.25	149.50	-4	1,101	-0.36%
2021/12/15	1	146.50	0	0.00	146.00	1	1,096	0.09%
2021/12/14	4.2	146.62	2	145.75	145.50	2.2	1,102	0.20%
2021/12/13	3	149.00	2	148.75	148.00	1	1,097	0.09%
2021/12/10	3	149.17	1	148.50	149.00	2	1,109	0.18%
2021/12/09	1	150.50	2	149.75	149.50	-1	1,106	-0.09%
2021/12/08	4.1	150.26	1	150.00	150.50	3.1	1,103	0.28%
2021/12/07	3	153.33	3	152.17	152.00	0	1,089	0.00%
2021/12/06	3	154.33	1	154.50	154.00	2	1,096	0.18%
2021/12/03	3	154.83	3	155.00	155.00	0	1,110	0.00%
2021/12/02	1	153.50	0	0.00	152.00	1	1,117	0.09%
2021/12/01	1	151.50	3	152.67	153.50	-2	1,125	-0.18%
2021/11/30	4.1	152.25	4	153.38	153.50	0.1	1,131	0.00%
2021/11/29	7	149.93	4	151.63	152.00	3	1,160	0.26%
2021/11/26	3.1	152.82	1	151.50	151.50	2.1	1,175	0.18%
2021/11/25	1	156.00	1	156.00	156.00	0	1,186	0.00%
2021/11/24	1	156.00	0	0.00	155.50	1	1,269	0.08%
2021/11/23	7	157.00	3	156.50	155.50	4	1,280	0.31%
2021/11/22	1	160.00	9	159.56	159.50	-8	1,292	-0.62%
2021/11/19	5	156.90	19.1	155.59	156.50	-14.1	1,315	-1.07%
2021/11/18	19	153.92	12.1	154.00	153.50	6.9	1,313	0.53%
2021/11/17	6	152.75	5	154.10	155.00	1	1,341	0.07%
2021/11/16	2.5	151.60	5	151.90	152.00	-2.5	1,382	-0.18%
2021/11/15	11	153.23	14.1	153.04	153.50	-3.1	1,419	-0.22%
2021/11/12	3	148.67	12.1	148.96	149.00	-9.1	1,433	-0.64%
2021/11/11	1.1	147.13	6	148.83	148.50	-4.9	1,460	-0.34%
2021/11/10	4	147.88	4	147.63	148.00	0	1,487	0.00%
2021/11/09	25.1	149.35	32.2	148.02	150.50	-7.1	1,504	-0.47%
2021/11/08	3	160.50	6.1	161.16	160.50	-3.1	1,491	-0.21%
2021/11/05	18	161.94	14	159.93	160.50	4	1,668	0.24%
2021/11/04	2	158.00	13.1	161.58	161.50	-11.1	1,679	-0.66%
2021/11/02	17	157.15	1.1	154.82	154.50	15.9	1,782	0.89%
2021/11/01	3	160.34	9	161.22	161.50	-6	1,803	-0.33%
2021/10/29	13.1	158.96	1.1	159.40	157.50	12	1,909	0.63%
2021/10/28	2	157.50	10	157.90	158.00	-8	1,919	-0.42%
2021/10/27	3	157.50	1	158.50	158.50	2	1,968	0.10%
2021/10/26	1.1	157.27	4	156.50	155.00	-2.9	2,022	-0.14%
2021/10/25	33	155.20	1	158.00	154.00	32	2,071	1.54%
2021/10/22	3	153.01	5	152.90	156.50	-2	2,209	-0.09%
2021/10/21	1	151.00	2	150.50	149.50	-1	2,374	-0.04%
2021/10/20	1.1	150.05	0	0.00	151.00	1.1	2,652	0.04%
2021/10/19	1	150.99	5	150.00	150.00	-4	2,739	-0.15%
2021/10/18	1	147.00	1	147.50	146.50	0	2,898	0.00%
2021/10/15	9	147.44	8	147.19	146.50	1	2,979	0.03%
2021/10/14	5	141.80	1	142.00	142.00	4	3,038	0.13%
2021/10/13	2	144.50	8	143.13	143.00	-6	3,070	-0.20%
2021/10/12	3	146.33	3	145.67	145.00	0	3,113	0.00%
2021/10/08	2	148.00	1	148.50	148.50	1	3,263	0.03%
2021/10/07	2.1	149.27	1	149.00	150.00	1.1	3,458	0.03%
2021/10/06	2.1	147.67	2	146.50	146.50	0.1	3,757	0.00%
2021/10/05	5.1	142.93	7	144.29	148.00	-1.9	3,805	-0.05%
2021/10/04	12.1	144.86	4.6	146.00	144.00	7.5	3,842	0.20%
2021/10/01	22	150.20	3	150.83	150.00	19	3,909	0.49%
2021/09/30	1	154.00	11	154.55	155.00	-10	3,996	-0.25%
2021/09/29	14	153.54	2	153.00	153.50	12	4,086	0.29%
2021/09/27	4	159.88	1.1	160.56	161.00	2.9	4,318	0.07%
2021/09/24	2	159.75	2	160.50	160.50	0	4,411	0.00%
2021/09/23	2	155.50	2	156.50	157.00	0	4,435	0.00%
2021/09/22	0.2	155.00	0	0.00	154.00	0.2	4,459	0.00%
2021/09/17	1	154.00	1	155.50	157.50	0	4,503	0.00%
2021/09/16	2	154.50	1	155.50	153.50	1	4,506	0.02%
2021/09/15	1	154.00	12	153.46	152.50	-11	4,518	-0.24%
2021/09/14	1	158.00	3.1	157.33	156.50	-2.1	4,533	-0.05%
2021/09/13	2	157.75	2	157.25	157.00	0	4,549	0.00%
2021/09/10	2	156.50	2	157.75	158.00	0	4,568	0.00%
2021/09/09	2.1	154.93	3	156.33	158.00	-0.9	4,600	-0.02%
2021/09/08	3	156.33	8	156.69	153.50	-5	4,634	-0.11%
2021/09/07	9.1	156.73	3	157.33	156.50	6.1	4,637	0.13%
2021/09/06	15.1	160.80	26	161.98	159.50	-10.9	4,643	-0.23%
2021/09/03	1	165.00	0	0.00	164.00	1	4,717	0.02%
2021/09/02	10	166.05	4	166.75	163.50	6	4,742	0.13%
2021/09/01	3	165.00	10	164.50	165.50	-7	4,761	-0.15%
2021/08/31	8	159.94	2	160.50	161.50	6	4,756	0.13%
2021/08/30	20.1	163.45	3	165.50	162.50	17.1	4,839	0.35%
2021/08/27	2	159.50	8	159.81	159.50	-6	4,791	-0.13%
2021/08/26	7.3	159.09	2	159.00	158.50	5.3	4,791	0.11%
2021/08/25	4	159.63	75	160.37	162.00	-71	4,789	-1.48%
2021/08/24	9	155.72	4	155.38	155.00	5	4,776	0.10%
2021/08/23	2	157.25	5.2	157.35	157.00	-3.2	4,773	-0.07%
2021/08/20	14.1	152.25	6	151.75	150.00	8.1	4,761	0.17%
2021/08/19	71.2	157.87	3	153.00	153.00	68.2	4,725	1.44%
2021/08/18	23.1	159.96	3	161.00	162.00	20.1	4,698	0.43%
2021/08/17	10.2	159.43	1	157.50	157.50	9.2	4,704	0.19%
2021/08/16	15	159.10	6	159.67	161.50	9	4,685	0.19%
2021/08/13	11	162.28	2	163.50	160.50	9	4,662	0.19%
2021/08/12	25	163.48	20	163.45	163.50	5	4,634	0.11%
2021/08/11	47.5	168.43	17	167.62	166.00	30.5	4,601	0.66%
2021/08/10	27	182.39	5	183.00	181.50	22	4,460	0.49%
2021/08/09	24	182.50	7	182.79	181.00	17	4,497	0.38%
2021/08/06	27.1	188.59	34	189.40	187.50	-6.9	4,465	-0.15%
2021/08/05	34.1	189.16	11.3	189.84	192.50	22.8	4,457	0.51%
2021/08/04	59.7	193.31	6	190.75	190.00	53.7	4,490	1.20%
2021/08/03	24	195.69	5	197.00	196.50	19	4,435	0.43%
2021/08/02	7.1	195.27	3	196.00	197.00	4.1	4,441	0.09%
2021/07/30	25.2	197.48	16	197.69	194.50	9.2	4,416	0.21%
2021/07/29	15	198.80	34	197.07	202.50	-19	4,376	-0.43%
2021/07/28	39.2	197.28	37	198.68	197.50	2.2	4,335	0.05%
2021/07/27	28.3	213.60	15	215.13	209.00	13.3	4,246	0.31%
2021/07/26	10	216.35	77.4	215.81	215.50	-67.4	4,134	-1.63%
2021/07/23	34	202.25	40	201.64	199.50	-6	3,922	-0.15%
2021/07/22	71	204.38	42.4	203.75	205.50	28.6	3,932	0.73%
2021/07/21	48	197.11	23	195.33	193.50	25	3,849	0.65%
2021/07/20	95.2	194.29	43	192.34	194.00	52.2	3,806	1.37%
2021/07/19	9	194.00	3	193.67	193.50	6	3,792	0.16%
2021/07/16	13	195.04	11	195.86	195.00	2	3,819	0.05%
2021/07/15	25.2	195.38	9	196.83	196.50	16.2	3,807	0.42%
2021/07/14	13	208.35	24.1	215.60	208.50	-11.1	3,696	-0.30%
2021/07/13	25.1	213.02	114.3	212.65	212.50	-89.2	3,530	-2.53%	大賣/
2021/07/12	13	204.08	6.4	205.25	205.00	6.6	3,272	0.20%
2021/07/09	10.1	199.95	3	202.50	200.50	7.1	3,256	0.22%
2021/07/08	11	205.55	20.1	206.02	202.00	-9.1	3,291	-0.27%
2021/07/07	22.1	204.17	3.2	203.68	200.50	19	3,279	0.58%
2021/07/06	10	209.85	9	210.00	207.00	1	3,331	0.03%
2021/07/05	7	207.71	109.6	207.62	209.50	-102.6	3,431	-2.99%	大賣/鉅額交易
2021/07/02	15	199.23	9	199.94	200.50	6	3,435	0.18%
2021/07/01	3	199.00	17.1	200.01	201.50	-14.1	3,445	-0.41%
2021/06/30	0	0.00	4	196.50	196.50	-4	3,485	-0.11%
2021/06/29	7.1	193.43	4	193.75	194.00	3.1	3,554	0.09%
2021/06/28	17	194.77	23	196.83	195.00	-6	3,885	-0.15%
2021/06/25	1	192.50	0	193.50	192.50	1	3,921	0.02%
2021/06/24	0	192.50	0	192.50	192.50	0	4,110	0.00%
2021/06/23	1	194.48	0	193.00	194.50	1	4,173	0.02%
2021/06/22	1	191.00	2	192.00	191.00	-1	4,155	-0.02%
2021/06/21	5	191.40	2	191.25	191.50	3	4,143	0.07%
2021/06/18	6.2	196.33	5	195.00	195.00	1.2	4,129	0.03%
2021/06/17	4	194.00	6	197.42	197.50	-2	4,103	-0.05%
2021/06/16	54	192.19	16	191.50	192.00	38	4,070	0.93%
2021/06/15	1	192.50	3	195.00	195.00	-2	4,060	-0.05%
2021/06/11	37	196.09	23	196.61	194.00	14	4,060	0.34%
2021/06/10	0	0.00	13	196.00	195.50	-13	4,016	-0.32%
2021/06/09	23	193.98	19.5	195.12	193.00	3.5	3,989	0.09%
2021/06/08	2	190.25	4	190.50	191.00	-2	3,949	-0.05%
2021/06/07	13	192.38	8	194.63	190.50	5	3,946	0.13%
2021/06/04	11	186.32	8	188.31	188.50	3	3,849	0.08%
2021/06/03	25	186.10	0	0.00	187.00	25	3,849	0.65%
2021/06/02	2	186.50	2	184.50	184.50	0	3,848	0.00%
2021/06/01	2	187.50	12	187.33	187.00	-10	3,837	-0.26%
2021/05/31	1	185.00	7	183.86	184.00	-6	3,829	-0.16%
2021/05/28	7	183.86	3	184.16	183.00	4	3,836	0.10%
2021/05/27	2	179.00	8	180.38	182.00	-6	3,834	-0.16%
2021/05/26	2	179.00	3	180.50	180.00	-1	3,833	-0.03%
2021/05/25	3.1	176.90	8.1	178.50	179.00	-5	3,830	-0.13%
2021/05/24	3	175.17	23	171.28	175.00	-20	3,817	-0.52%
2021/05/21	3	173.33	5	174.00	173.00	-2	3,816	-0.05%
2021/05/20	1	169.00	5	171.50	171.00	-4	3,837	-0.10%
2021/05/19	8	170.00	12	169.92	170.50	-4	3,846	-0.10%
2021/05/18	16.1	165.68	14	168.82	172.00	2.1	3,853	0.05%
2021/05/17	15.1	161.90	15	160.03	159.00	0.1	3,877	0.00%
2021/05/14	28	177.28	5	176.40	173.00	23	3,897	0.59%
2021/05/13	8	174.69	5	175.20	175.50	3	3,886	0.08%
2021/05/12	14.1	169.50	14	171.14	171.00	0.1	3,866	0.00%
2021/05/11	17.7	176.17	3	176.17	175.00	14.7	3,794	0.39%
2021/05/10	3	188.83	2	187.25	184.50	1	3,752	0.03%
2021/05/07	2	185.75	4.5	187.44	190.00	-2.5	3,760	-0.07%
2021/05/06	5	182.80	0	0.00	183.00	5	3,782	0.13%
2021/05/05	5	182.50	4	185.00	181.00	1	3,847	0.03%
2021/05/04	12	184.58	11	185.41	185.50	1	3,883	0.03%
2021/05/03	14	189.21	9	192.28	187.50	5	3,847	0.13%
2021/04/29	13.1	198.05	8	199.25	196.50	5.1	3,820	0.13%
2021/04/28	10	203.50	24	203.42	203.50	-14	3,785	-0.37%
2021/04/27	17	198.56	11.1	200.07	200.50	5.9	3,749	0.16%
2021/04/26	2	195.50	2	196.50	197.50	0	3,724	0.00%
2021/04/23	3	193.67	7.5	195.33	196.00	-4.5	3,751	-0.12%
2021/04/22	17.1	192.91	14.2	193.89	189.00	2.8	4,020	0.07%
2021/04/21	3	196.67	2	196.75	196.50	1	4,101	0.02%
2021/04/20	3	196.83	3	197.33	197.50	0	4,091	0.00%
2021/04/19	4	197.37	2	198.25	197.00	2	4,102	0.05%
2021/04/16	15	195.10	18	195.06	196.00	-3	4,119	-0.07%
2021/04/15	7.1	191.54	5	189.90	193.00	2.1	4,100	0.05%
2021/04/14	13.1	188.33	3	187.67	189.50	10.1	4,104	0.24%
2021/04/13	23.1	194.80	8	195.31	190.50	15.1	4,085	0.37%
2021/04/12	35.3	200.01	17	201.79	197.00	18.3	4,058	0.45%
2021/04/09	21.1	206.65	51	210.33	203.00	-29.9	3,959	-0.76%
2021/04/08	27.1	208.35	35.1	208.13	206.50	-8	3,835	-0.21%
2021/04/07	13	201.65	21.1	202.43	203.00	-8.1	3,670	-0.22%
2021/04/06	57.1	203.51	56.2	205.17	198.00	0.9	3,618	0.02%
2021/04/01	23	203.59	13.1	203.24	203.00	9.9	3,501	0.28%
2021/03/31	59	203.93	80.2	203.44	204.50	-21.2	3,413	-0.62%
2021/03/30	24.3	195.95	22	196.61	194.50	2.3	3,070	0.07%
2021/03/29	31	195.13	51	194.21	193.00	-20	3,008	-0.66%
2021/03/26	10.1	185.06	37	188.07	189.50	-27	2,844	-0.95%
2021/03/25	0	178.00	2	181.00	181.50	-2	2,814	-0.07%
2021/03/24	1	178.00	2	178.00	178.00	-1	2,834	-0.04%
2021/03/23	0	0.00	7	180.21	179.00	-7	2,869	-0.24%
2021/03/22	6	179.50	0	0.00	180.00	6	2,893	0.21%
2021/03/19	17	179.50	0	0.00	179.00	17	2,933	0.58%
2021/03/18	3	181.83	31	182.00	182.00	-28	2,944	-0.95%
2021/03/17	8	183.00	1	182.50	182.50	7	2,997	0.23%
2021/03/16	8	183.94	9.2	183.97	184.50	-1.2	3,079	-0.04%
2021/03/15	2	179.50	1	180.50	179.50	1	3,132	0.03%
2021/03/12	0	179.00	0	0.00	179.00	0	3,175	0.00%
2021/03/11	1	178.01	4	176.75	178.50	-3	3,235	-0.09%
2021/03/10	5	174.40	3	175.00	174.00	2	3,290	0.06%
2021/03/09	20	173.38	0	0.00	173.50	20	3,637	0.55%
2021/03/08	1	181.50	4	181.00	178.50	-3	3,731	-0.08%
2021/03/05	6	177.08	4	177.75	178.00	2	3,776	0.05%
2021/03/04	5.1	178.43	1	178.00	178.00	4.1	3,858	0.11%
2021/03/03	13	178.50	3.1	179.66	180.00	10	3,917	0.25%
2021/03/02	6	181.92	4	183.50	180.50	2	4,035	0.05%
2021/02/26	4.1	179.56	7	181.07	183.00	-2.9	4,054	-0.07%
2021/02/25	8	181.50	3	181.83	181.50	5	4,078	0.12%
2021/02/24	15.2	182.51	2	183.25	181.50	13.2	4,120	0.32%
2021/02/23	6	183.67	5	184.20	184.00	1	4,156	0.02%
2021/02/22	2.2	183.96	9	185.00	186.00	-6.8	4,219	-0.16%
2021/02/19	15.2	181.99	4	181.75	183.00	11.2	4,377	0.26%
2021/02/18	8	183.75	20	184.48	183.50	-12	4,412	-0.27%
2021/02/17	48.1	182.44	2	181.75	181.00	46.1	4,540	1.02%
2021/02/05	23	184.89	9	186.22	183.00	14	4,559	0.31%
2021/02/04	3	192.17	25	192.72	191.00	-22	4,558	-0.48%
2021/02/03	9	189.17	8	189.38	192.50	1	4,673	0.02%
2021/02/02	5	187.90	2.1	187.76	187.50	2.9	4,894	0.06%
2021/02/01	10	183.35	3	185.00	185.00	7	5,281	0.13%
2021/01/29	2	188.25	4	192.00	186.50	-2	5,550	-0.04%
2021/01/28	9	191.89	12	190.83	190.50	-3	5,547	-0.05%
2021/01/27	9	195.83	21	195.45	195.50	-12	5,554	-0.22%
2021/01/26	12	193.50	19.1	193.69	191.50	-7.1	5,478	-0.13%
2021/01/25	3	190.00	5	191.80	191.50	-2	5,431	-0.04%
2021/01/22	9	189.61	19	189.87	191.50	-10	5,414	-0.18%
2021/01/21	16.1	188.70	9	187.00	186.50	7.1	5,382	0.13%
2021/01/20	15	191.10	14	191.21	188.50	1	5,348	0.02%
2021/01/19	7	197.07	17	196.74	195.50	-10	5,296	-0.19%
2021/01/18	15.1	194.25	23	194.85	196.50	-7.9	5,247	-0.15%
2021/01/15	66	202.47	32.2	198.39	193.50	33.8	5,192	0.65%
2021/01/14	12.1	195.52	20.8	198.78	200.50	-8.7	4,878	-0.18%
2021/01/13	2	191.00	7	191.29	192.50	-5	4,755	-0.11%
2021/01/12	38.1	193.57	34	190.09	188.50	4.1	4,737	0.09%
2021/01/11	7	192.07	4	193.38	193.50	3	4,711	0.06%
2021/01/08	4	189.25	4	188.38	188.00	0	4,687	0.00%
2021/01/07	3	189.83	2	188.75	189.00	1	4,682	0.02%
2021/01/06	7.1	191.72	5	194.59	189.00	2	4,662	0.04%
2021/01/05	7	195.86	4	197.00	195.50	3	4,630	0.06%
2021/01/04	3	194.17	11	195.23	196.50	-8	4,603	-0.17%
2020/12/31	8	192.25	8	191.75	192.00	0	4,568	0.00%
2020/12/30	3	188.00	0	0.00	188.00	3	4,524	0.07%
2020/12/29	3	187.17	3	189.00	187.00	0	4,544	0.00%
2020/12/28	6	189.17	1	189.50	188.50	5	4,589	0.11%
2020/12/25	2	189.75	2	188.25	189.50	0	4,597	0.00%
2020/12/24	12	189.96	10	188.85	188.00	2	4,609	0.04%
2020/12/23	1	188.00	1	186.50	190.00	0	4,613	0.00%
2020/12/22	8	188.81	7	188.64	185.50	1	4,670	0.02%
2020/12/21	17.1	184.77	1	185.50	185.50	16.1	4,670	0.34%
2020/12/18	12	188.92	51	189.49	188.50	-39	4,658	-0.84%
2020/12/17	12	189.38	3	190.67	191.00	9	4,672	0.19%
2020/12/16	4	192.50	2	193.50	192.00	2	4,675	0.04%
2020/12/15	11.1	193.06	14	194.21	191.50	-2.9	4,676	-0.06%
2020/12/14	4	198.50	4	199.87	198.00	0	4,654	0.00%
2020/12/11	11.3	198.61	20	196.93	197.50	-8.8	4,687	-0.19%
2020/12/10	17.4	203.69	9	205.33	200.50	8.4	4,673	0.18%
2020/12/09	17	204.26	22	204.41	206.00	-5	4,644	-0.11%
2020/12/08	10.2	199.89	11	199.50	199.00	-0.9	4,599	-0.02%
2020/12/07	23	198.74	2.1	200.62	197.50	20.9	4,645	0.45%
2020/12/04	16	202.31	7	202.50	200.00	9	4,630	0.19%
2020/12/03	105.6	210.68	59	208.86	202.50	46.6	4,654	1.00%	大買/
2020/12/02	15	202.07	20.1	202.20	206.00	-5.1	4,502	-0.11%
2020/12/01	9.1	196.97	26	197.67	197.00	-16.9	4,396	-0.38%
2020/11/30	24	201.27	8	201.50	197.50	16	4,370	0.37%
2020/11/27	6	202.08	38	198.47	203.00	-32	4,311	-0.74%
2020/11/26	59	200.49	28.1	199.54	197.50	30.9	4,256	0.73%
2020/11/25	5	194.50	4	197.50	196.00	1	4,144	0.02%
2020/11/24	4	198.13	1.2	201.30	196.00	2.9	4,132	0.07%
2020/11/23	10	196.95	11	198.36	199.50	-1	4,147	-0.02%
2020/11/20	7.1	194.66	5	196.10	197.00	2.1	4,203	0.05%
2020/11/19	65	196.72	15	194.83	194.00	50	4,203	1.19%
2020/11/18	22	202.66	69	202.50	198.50	-47	4,179	-1.12%
2020/11/17	3	199.33	5	200.20	199.50	-2	4,057	-0.05%
2020/11/16	30	202.73	25	203.70	202.50	5	4,147	0.12%
2020/11/13	7	195.29	4	196.63	197.00	3	4,055	0.07%
2020/11/12	16.1	199.96	39	199.54	198.50	-22.9	4,031	-0.57%
2020/11/11	73	199.34	15	199.87	199.50	58	3,999	1.45%
2020/11/10	41	199.11	16	198.94	196.50	25	3,938	0.63%
2020/11/09	29	198.12	254	198.98	207.00	-225	3,756	-5.99%	大賣/鉅額交易
2020/11/06	171	190.26	77.1	187.43	190.00	93.9	3,415	2.75%	大買/
2020/11/05	0.1	179.09	78	180.42	179.50	-77.9	3,234	-2.41%
2020/11/04	55	177.05	6.2	179.15	182.00	48.9	3,318	1.47%
2020/11/03	29	172.33	3.1	173.35	173.50	25.9	3,337	0.78%
2020/11/02	5.1	167.73	0	0.00	168.50	5.1	3,431	0.15%
2020/10/30	3	171.01	0	0.00	170.00	3	3,534	0.09%
2020/10/29	1	168.50	5	172.00	174.50	-4	3,618	-0.11%
2020/10/28	4	172.25	5	172.10	171.50	-1	3,667	-0.03%
2020/10/27	5	171.71	2	172.25	172.50	3	3,743	0.08%
2020/10/26	4	174.50	0	0.00	174.00	4	3,833	0.10%
2020/10/23	0	177.00	1	175.50	177.00	-1	3,988	-0.02%
2020/10/22	2	175.75	1	176.50	175.00	1	4,137	0.02%
2020/10/21	4	177.13	4	177.38	177.50	0	4,250	0.00%
2020/10/19	6	176.25	6	176.58	176.00	0	4,474	0.00%
2020/10/16	4	176.00	3	175.83	175.50	1	4,547	0.02%
2020/10/15	5	179.60	3	179.33	179.00	2	4,687	0.04%
2020/10/14	4	181.38	2	181.75	181.00	2	4,771	0.04%
2020/10/13	2	180.75	11	181.32	183.50	-9	4,859	-0.19%
2020/10/12	1	182.50	4	181.63	183.00	-3	4,940	-0.06%
2020/10/08	0	181.00	7	181.50	181.00	-7	5,042	-0.14%
2020/10/07	2	183.00	6	184.00	183.00	-4	5,215	-0.08%
2020/10/06	4	183.75	7	184.00	184.00	-3	5,460	-0.06%
2020/10/05	10	181.20	19	181.66	182.50	-9	5,846	-0.15%
2020/09/30	3	176.50	10	176.65	178.00	-7	6,292	-0.11%
2020/09/29	2	173.75	4	173.88	174.00	-2	6,603	-0.03%
2020/09/28	1	172.00	12	171.88	173.00	-11	7,163	-0.15%
2020/09/25	15	168.00	12	166.83	168.50	3	7,507	0.04%
2020/09/24	7	172.07	0	0.00	171.50	7	7,579	0.09%
2020/09/23	6	175.33	5	176.70	176.00	1	7,699	0.01%
2020/09/22	20	176.83	0	0.00	175.50	20	7,759	0.26%
2020/09/21	5	182.90	7	182.14	181.00	-2	7,953	-0.03%
2020/09/18	2	181.75	3	180.33	181.00	-1	7,951	-0.01%
2020/09/17	6	181.67	1	181.50	181.00	5	7,955	0.06%
2020/09/16	7	182.21	5	182.30	181.50	2	7,981	0.03%
2020/09/15	7	183.79	6	184.17	182.00	1	8,017	0.01%
2020/09/14	11	182.32	23.1	181.48	183.50	-12.1	8,004	-0.15%
2020/09/11	3	176.83	0	0.00	178.50	3	7,961	0.04%
2020/09/10	6	180.16	4	180.63	176.00	2	7,941	0.03%
2020/09/09	8	174.81	12	175.08	179.00	-4	7,880	-0.05%
2020/09/08	20	177.37	0	0.00	175.00	20	7,905	0.25%
2020/09/07	18	179.75	30	181.68	177.50	-12	7,867	-0.15%
2020/09/04	3	172.00	4	171.88	172.50	-1	7,730	-0.01%
2020/09/03	4	176.13	21	176.17	175.00	-17	7,755	-0.22%
2020/09/02	6	174.83	5	175.10	176.00	1	7,863	0.01%
2020/09/01	9	171.85	0	0.00	174.50	9	7,890	0.11%
2020/08/31	9	173.56	4	172.50	172.50	5	7,949	0.06%
2020/08/28	7	173.79	4	174.00	175.50	3	7,972	0.04%
2020/08/27	23	174.41	21	175.81	173.50	2	8,040	0.02%
2020/08/26	42	179.36	18	179.86	178.00	24	8,069	0.30%
2020/08/25	13	173.23	11	173.18	175.50	2	8,035	0.02%
2020/08/24	9	171.45	6	171.18	171.00	3	8,030	0.04%
2020/08/21	30	169.15	33	169.65	170.50	-3	8,172	-0.04%
2020/08/20	45	167.65	35	167.47	164.50	10	8,358	0.12%
2020/08/19	13	180.46	67	180.46	177.50	-54	8,239	-0.66%
2020/08/18	13	184.23	27	184.70	182.00	-14	8,213	-0.17%
2020/08/17	13	189.88	6	188.75	187.50	7	8,219	0.09%
2020/08/14	17	184.76	18	184.81	190.00	-1	8,224	-0.01%
2020/08/13	16	187.31	6	186.25	185.00	10	8,176	0.12%
2020/08/12	4	188.00	6	188.58	191.00	-2	8,153	-0.02%
2020/08/11	58.1	190.33	14	190.25	189.00	44.1	8,144	0.54%
2020/08/10	41	197.27	14	200.39	194.50	27	8,084	0.33%
2020/08/07	11.1	207.20	8	208.56	204.50	3.1	8,041	0.04%
2020/08/06	20	210.93	45	210.52	209.00	-25	8,049	-0.31%
2020/08/05	21	207.43	24	206.69	207.50	-3	8,057	-0.04%
2020/08/04	19	201.50	22	202.34	207.50	-3	8,098	-0.04%
2020/08/03	17	198.88	4	198.88	196.00	13	8,098	0.16%
2020/07/31	15	197.73	26	195.37	200.00	-11	8,085	-0.14%
2020/07/30	21	192.74	9	195.67	193.50	12	8,078	0.15%
2020/07/29	43	193.81	29	195.52	191.00	14	8,060	0.17%
2020/07/28	66	205.40	17	203.85	198.00	49	7,969	0.62%
2020/07/27	7	203.00	36	205.78	208.00	-29	7,873	-0.37%
2020/07/24	26	203.13	16	204.72	201.00	10	7,888	0.13%
2020/07/23	22	209.20	41	208.95	207.50	-19	7,860	-0.24%
2020/07/22	16	208.75	17	212.62	214.00	-1	7,962	-0.01%
2020/07/21	34	211.40	39	209.72	212.00	-5	7,963	-0.06%
2020/07/20	19	201.47	18.1	204.69	202.00	0.9	7,859	0.01%
2020/07/17	17	208.00	42	208.17	207.50	-25	7,866	-0.32%
2020/07/16	57	214.18	54	213.56	210.50	3	7,890	0.04%
2020/07/15	79	219.33	39.1	219.92	218.00	39.9	7,843	0.51%
2020/07/14	46	220.83	29	219.91	216.50	17	7,891	0.22%
2020/07/13	49	232.33	532.1	235.79	226.50	-483.1	7,831	-6.17%	大賣/鉅額交易
2020/07/10	68.2	228.20	358	226.90	228.00	-289.8	7,919	-3.66%	大賣/鉅額交易
2020/07/09	97	234.02	194	235.21	223.00	-97	7,626	-1.27%	大賣/
2020/07/08	907	211.70	59	216.94	223.00	848	7,200	11.78%	大買/鉅額交易
2020/07/07	70	203.23	66.3	203.10	203.00	3.7	6,943	0.05%
2020/07/06	100	187.47	45	187.36	193.50	55	6,487	0.85%
2020/07/03	22	176.82	18	176.31	176.00	4	6,292	0.06%
2020/07/02	34.1	175.00	38	173.04	177.00	-4	6,363	-0.06%
2020/07/01	14	170.89	29	171.07	171.00	-15	6,471	-0.23%
2020/06/30	24.1	170.60	30	170.47	169.50	-6	6,555	-0.09%
2020/06/29	6	163.17	6	163.58	163.00	0	6,455	0.00%
2020/06/24	6	163.25	2	163.50	162.00	4	6,563	0.06%
2020/06/23	19	164.95	7	164.50	163.50	12	6,741	0.18%
2020/06/22	18	163.11	18	164.00	165.50	0	6,907	0.00%
2020/06/19	18	161.97	5	160.90	160.50	13	7,070	0.18%
2020/06/18	4	160.38	3.1	161.86	162.50	1	7,224	0.01%
2020/06/17	6	161.67	6	161.33	161.00	0	7,337	0.00%
2020/06/16	15	161.97	3	162.00	162.50	12	7,602	0.16%
2020/06/15	18	160.11	6.3	160.55	159.00	11.7	7,849	0.15%
2020/06/12	9	162.11	3	161.50	163.00	6	8,021	0.07%
2020/06/11	4	167.88	14	168.54	164.50	-10	8,269	-0.12%
2020/06/10	11	167.50	9	168.17	168.00	2	8,405	0.02%
2020/06/09	14	169.79	27	171.63	167.00	-13	8,689	-0.15%
2020/06/08	8	170.00	6	170.75	170.00	2	8,816	0.02%
2020/06/05	7	171.00	18	171.17	170.00	-11	8,975	-0.12%
2020/06/04	4	168.88	2	169.75	168.50	2	9,089	0.02%
2020/06/03	23	171.78	16	171.09	170.00	7	9,222	0.08%
2020/06/02	12.2	170.13	21	169.52	170.50	-8.8	9,236	-0.10%
2020/06/01	9	168.33	20	167.73	167.00	-11	9,286	-0.12%
2020/05/29	12	163.96	6	164.17	163.50	6	9,401	0.06%
2020/05/28	39	170.56	23.2	167.66	165.00	15.8	9,706	0.16%
2020/05/27	53	170.17	32	169.25	172.00	21	9,732	0.22%
2020/05/26	9	163.44	5.1	163.40	162.50	4	9,646	0.04%
2020/05/25	9	160.33	6	161.00	163.00	3	9,910	0.03%
2020/05/22	17	166.03	3.1	165.80	162.50	14	9,976	0.14%
2020/05/21	1	165.02	6	165.00	167.00	-5	10,027	-0.05%
2020/05/20	10	162.70	3	162.17	161.50	7	10,196	0.07%
2020/05/19	9	164.06	4	164.38	163.50	5	10,423	0.05%
2020/05/18	9	162.44	13	161.65	161.00	-4	10,524	-0.04%
2020/05/15	9	161.33	26	162.00	162.00	-17	10,640	-0.16%
2020/05/14	14	161.89	13.2	161.67	160.00	0.8	10,697	0.01%
2020/05/13	9.1	163.91	12	165.54	166.00	-3	10,812	-0.03%
2020/05/12	23	164.83	27	164.07	162.50	-4	10,887	-0.04%
2020/05/11	31	168.19	15	168.97	167.00	16	11,005	0.15%
2020/05/08	35	175.53	24	173.83	173.00	11	11,154	0.10%
2020/05/07	3	175.03	33.1	176.34	178.00	-30	11,331	-0.26%
2020/05/06	19	176.21	17	175.18	174.00	2	11,760	0.02%
2020/05/05	10	173.90	33.1	174.61	177.00	-23.1	12,033	-0.19%
2020/05/04	11	171.91	10	171.95	171.00	1	12,053	0.01%
2020/04/30	7	177.28	16	176.72	176.50	-9	12,076	-0.07%
2020/04/29	24.1	179.31	44	179.09	176.50	-20	12,135	-0.16%
2020/04/28	32	178.22	14	178.46	176.50	18	12,103	0.15%
2020/04/27	34	176.10	27	176.20	176.50	7	12,143	0.06%
2020/04/24	25	171.64	14	171.82	170.50	11	12,006	0.09%
2020/04/23	14	169.96	2	171.25	168.00	12	11,982	0.10%
2020/04/22	14	167.93	8	168.19	168.50	6	12,040	0.05%
2020/04/21	10	168.70	14	167.68	167.00	-4	12,209	-0.03%
2020/04/20	9	172.00	17	171.74	172.00	-8	12,178	-0.07%
2020/04/17	30	173.45	28	173.50	171.00	2	12,366	0.02%
2020/04/16	14	171.89	15.1	172.01	173.00	-1.1	12,427	-0.01%
2020/04/15	35.1	172.37	37	172.82	171.50	-1.9	12,649	-0.01%
2020/04/14	34	165.63	20	166.25	167.50	14	12,389	0.11%
2020/04/13	17	166.71	20	166.20	162.50	-3	12,499	-0.02%
2020/04/10	8	163.81	7	165.00	164.50	1	12,689	0.01%
2020/04/09	25	168.26	15	166.60	161.50	10	12,681	0.08%
2020/04/08	13	168.35	13	168.92	165.50	0	12,615	0.00%
2020/04/07	10	166.40	25	167.30	163.50	-15	12,484	-0.12%
2020/04/06	22	150.23	26	151.94	156.50	-4	12,354	-0.03%
2020/04/01	10	142.60	8	142.25	142.50	2	12,210	0.02%
2020/03/31	8	139.25	3	139.83	140.50	5	12,093	0.04%
2020/03/30	6	135.36	3	135.67	139.00	3	12,111	0.02%
2020/03/27	14	143.99	13	143.42	137.50	1	11,996	0.01%
2020/03/26	15	141.40	21	140.69	143.50	-6	11,858	-0.05%
2020/03/25	8	140.19	12	140.17	142.00	-4	11,724	-0.03%
2020/03/24	5.2	127.27	7	127.07	129.50	-1.9	11,536	-0.02%
2020/03/23	7	117.50	4	118.13	118.00	3	11,437	0.03%
2020/03/20	21	124.74	11	124.36	124.00	10	11,386	0.09%
2020/03/19	12	122.83	28	129.11	118.50	-16	11,162	-0.14%
2020/03/18	21	145.36	17	142.21	131.50	4	11,027	0.04%
2020/03/17	34	148.21	48	146.20	144.50	-14	11,023	-0.13%
2020/03/16	49	156.34	39	148.19	145.00	10	10,948	0.09%
2020/03/13	42	147.63	31	149.08	159.50	11	11,028	0.10%
2020/03/12	11	161.55	33	167.65	156.00	-22	11,073	-0.20%
2020/03/11	48	185.46	25	174.92	173.00	23	10,977	0.21%
2020/03/10	9	181.11	10	183.00	188.50	-1	10,884	-0.01%
2020/03/09	36	190.54	19	180.89	179.00	17	10,720	0.16%
2020/03/06	2	199.50	3	200.00	198.00	-1	10,598	-0.01%
2020/03/05	9	197.67	11	197.27	198.00	-2	10,541	-0.02%
2020/03/04	8	195.69	22	193.14	196.00	-14	10,485	-0.13%
2020/03/03	35	202.70	17	205.47	200.50	18	10,335	0.17%
2020/03/02	4	190.13	10	192.00	197.00	-6	10,192	-0.06%
2020/02/27	10	189.45	2	195.50	186.50	8	10,125	0.08%
2020/02/26	10	195.70	10	196.90	191.00	0	10,115	0.00%
2020/02/25	4	192.25	6	192.50	194.50	-2	9,915	-0.02%
2020/02/24	4	190.00	21	189.83	192.00	-17	9,880	-0.17%
2020/02/21	15	191.00	14	190.32	190.50	1	9,949	0.01%
2020/02/20	15	196.87	17	198.26	198.00	-2	9,838	-0.02%
2020/02/19	5	189.10	8	188.81	192.00	-3	9,718	-0.03%
2020/02/18	13	193.81	14	190.61	187.50	-1	10,056	-0.01%
2020/02/17	10	193.95	5	194.20	196.00	5	9,920	0.05%
2020/02/14	8	190.94	16	192.16	193.50	-8	9,866	-0.08%
2020/02/13	8	189.44	14	189.43	187.50	-6	9,732	-0.06%
2020/02/12	15	188.10	13	189.04	190.00	2	9,612	0.02%
2020/02/11	21	180.24	31	182.76	187.50	-10	9,444	-0.11%
2020/02/10	31	177.00	29	175.91	175.00	2	9,300	0.02%
2020/02/07	23	175.50	35	177.83	176.50	-12	9,054	-0.13%
2020/02/06	18	166.47	17	168.50	170.50	1	8,653	0.01%
2020/02/05	8	158.06	6	157.42	159.00	2	8,389	0.02%
2020/02/04	7	157.36	6	157.75	157.00	1	8,343	0.01%
2020/02/03	12	155.46	16	156.25	158.00	-4	8,266	-0.05%
2020/01/31	8	161.06	9	161.28	161.50	-1	8,165	-0.01%
2020/01/30	19	159.63	7	158.50	156.50	12	8,085	0.15%
2020/01/20	0	0.00	2	168.50	168.50	-2	7,950	-0.03%
2020/01/17	1	164.00	3	165.00	166.00	-2	7,948	-0.03%
2020/01/16	5	164.60	2	163.50	163.50	3	7,928	0.04%
2020/01/15	9	169.17	27	170.31	166.50	-18	7,850	-0.23%
2020/01/14	3	164.00	3	164.83	165.00	0	7,621	0.00%
2020/01/13	15	166.67	10	163.45	163.50	5	7,628	0.07%
2020/01/10	14	163.71	8	161.25	163.00	6	7,661	0.08%
2020/01/09	12	157.13	19	161.45	162.00	-7	7,450	-0.09%
2020/01/08	2	153.00	24	152.13	150.00	-22	7,173	-0.31%
2020/01/07	33	154.47	7	153.14	154.50	26	7,157	0.36%
2020/01/06	15	153.10	28	152.41	153.00	-13	6,931	-0.19%
2020/01/03	11	150.09	1	152.50	148.00	10	6,669	0.15%
2020/01/02	3.5	150.64	1	151.00	151.50	2.5	6,625	0.04%
2019/12/31	1	148.00	12	148.00	148.00	-11	6,660	-0.17%
2019/12/30	2.5	151.40	10	150.60	150.00	-7.5	6,641	-0.11%
2019/12/27	12	151.58	4	150.25	151.50	8	6,568	0.12%
2019/12/26	1	147.50	3	148.00	148.00	-2	6,466	-0.03%
2019/12/25	15	148.47	14	149.79	150.50	1	6,419	0.02%
2019/12/23	6	145.17	6	144.75	145.00	0	6,306	0.00%
2019/12/20	10	145.10	19	142.55	141.50	-9	6,265	-0.14%
2019/12/19	5	145.80	6	146.25	145.50	-1	6,223	-0.02%
2019/12/18	11	147.00	2	147.00	146.50	9	6,211	0.14%
2019/12/17	5	152.10	1	154.00	150.00	4	6,195	0.06%
2019/12/16	0	0.00	1	148.50	152.00	-1	6,149	-0.02%
2019/12/13	6	150.67	4	148.00	149.50	2	6,192	0.03%
2019/12/12	12	152.71	8	152.19	153.00	4	6,202	0.06%
2019/12/11	8	151.00	8	148.13	151.00	0	6,046	0.00%
2019/12/10	10	143.60	6	143.42	144.00	4	5,872	0.07%
2019/12/09	14	140.61	37	142.35	141.50	-23	5,655	-0.41%
2019/12/06	4	134.88	5	135.20	132.00	-1	5,328	-0.02%
2019/12/05	1	131.00	4	132.63	134.00	-3	5,285	-0.06%
2019/12/04	1	130.00	0	0.00	130.00	1	5,399	0.02%
2019/12/03	1	130.00	1	130.50	130.00	0	5,390	0.00%
2019/12/02	1	128.00	1	131.00	132.50	0	5,339	0.00%
2019/11/29	21	130.02	2	133.50	130.00	19	5,346	0.36%
2019/11/28	0	0.00	1	134.50	134.50	-1	5,320	-0.02%
2019/11/27	11	137.27	11	137.36	135.50	0	5,299	0.00%
2019/11/26	2	131.50	3	132.83	135.00	-1	5,090	-0.02%
2019/11/25	3	130.67	2	130.50	130.00	1	4,963	0.02%
2019/11/22	0	0.00	7	129.00	131.00	-7	4,821	-0.15%
2019/11/21	5	125.10	1	125.50	127.50	4	4,795	0.08%
2019/11/20	9	130.17	7	129.29	125.50	2	4,804	0.04%
2019/11/19	7	131.36	5	130.80	131.00	2	4,652	0.04%
2019/11/18	5	132.40	2	130.75	131.00	3	4,549	0.07%
2019/11/15	11	130.91	21	130.40	133.50	-10	4,441	-0.23%
2019/11/14	3	122.83	2	122.75	122.00	1	3,991	0.03%
2019/11/13	1	122.50	1	124.00	123.00	0	4,003	0.00%
2019/11/12	0	0.00	1	123.00	123.00	-1	3,984	-0.03%
2019/11/11	0	0.00	4	119.50	119.00	-4	4,007	-0.10%
2019/11/08	8	118.31	2	118.25	119.00	6	4,011	0.15%
2019/11/07	7	123.14	4	122.50	120.50	3	4,052	0.07%
2019/11/06	0	0.00	2	120.00	120.00	-2	4,023	-0.05%
2019/11/05	7	123.21	6	121.75	120.50	1	4,048	0.02%
2019/11/04	5	123.50	7	123.21	123.00	-2	4,000	-0.05%
2019/11/01	1	119.52	0	0.00	122.00	1	3,973	0.03%
2019/10/31	1	118.00	2	118.75	117.50	-1	3,994	-0.03%
2019/10/30	1	119.50	0	0.00	119.50	1	4,000	0.02%
2019/10/29	0	0.00	5	118.30	118.00	-5	4,042	-0.12%
2019/10/28	2	118.25	0	0.00	118.00	2	4,095	0.05%
2019/10/25	4	120.50	4	120.50	119.50	0	4,087	0.00%
2019/10/24	3	124.00	1	123.00	123.00	2	4,077	0.05%
2019/10/23	1	121.50	2	123.00	122.00	-1	4,108	-0.02%
2019/10/22	0	0.00	2	121.75	122.00	-2	4,132	-0.05%
2019/10/21	6	122.83	10	124.25	121.00	-4	4,238	-0.09%
2019/10/18	13	122.46	40	122.40	122.00	-27	4,151	-0.65%
2019/10/17	2	117.50	0	0.00	119.00	2	3,883	0.05%
2019/10/16	8	118.75	6	118.17	117.00	2	3,888	0.05%
2019/10/15	5	116.10	6	116.92	118.00	-1	3,852	-0.03%
2019/10/14	0	0.00	0.2	113.50	113.50	-0.2	3,816	-0.01%
2019/10/09	0	0.00	2	113.50	112.50	-2	3,869	-0.05%
2019/10/08	1	114.00	0	0.00	115.00	1	3,915	0.03%
2019/10/07	4	118.88	6	116.83	116.00	-2	3,964	-0.05%
2019/10/04	0	0.00	4	113.63	113.50	-4	3,927	-0.10%
2019/10/03	1	114.00	4	113.63	114.50	-3	3,962	-0.08%
2019/10/02	4	113.50	0	0.00	114.50	4	4,003	0.10%
2019/10/01	3	112.17	0	0.00	112.50	3	4,065	0.07%
2019/09/27	1	111.00	1	111.50	111.50	0	4,099	0.00%
2019/09/26	2	115.25	1	114.50	114.00	1	4,122	0.02%
2019/09/25	3	115.00	2	115.25	114.50	1	4,143	0.02%
2019/09/24	0	0.00	1	117.50	116.50	-1	4,210	-0.02%
2019/09/23	16	117.94	0	0.00	118.00	16	4,205	0.38%
2019/09/20	3	118.50	3	118.33	117.50	0	4,191	0.00%
2019/09/19	1	117.50	1	118.00	117.50	0	4,148	0.00%
2019/09/18	8	119.75	9	119.72	118.00	-1	4,134	-0.02%
2019/09/17	8	117.69	3	117.67	119.00	5	4,116	0.12%
2019/09/16	1	115.50	2	115.50	115.50	-1	4,016	-0.02%
2019/09/12	1	115.00	5	114.50	114.00	-4	4,007	-0.10%
2019/09/11	3	113.83	3	114.17	114.00	0	4,055	0.00%
2019/09/10	8	114.06	5	114.40	114.00	3	4,188	0.07%
2019/09/09	3	114.50	10	114.15	115.00	-7	4,171	-0.17%
2019/09/06	15	113.57	16	113.38	112.00	-1	4,085	-0.02%
2019/09/05	1	110.00	14	110.39	108.50	-13	3,924	-0.33%
2019/09/04	0	0.00	1	110.00	110.00	-1	4,030	-0.02%
2019/09/03	3	109.83	1	111.50	108.50	2	4,098	0.05%
2019/09/02	1	110.00	2	109.25	110.50	-1	4,260	-0.02%
2019/08/30	20	108.00	3	107.00	107.50	17	4,376	0.39%
2019/08/29	0	0.00	10	106.50	107.00	-10	4,840	-0.21%
2019/08/28	1	107.00	0	0.00	106.00	1	5,043	0.02%
2019/08/27	2	107.75	3	107.50	107.50	-1	5,109	-0.02%
2019/08/26	4	107.63	6	107.83	107.00	-2	5,243	-0.04%
2019/08/23	1	106.50	5	109.10	109.50	-4	5,384	-0.07%
2019/08/22	1	108.50	5	108.50	106.00	-4	5,379	-0.07%
2019/08/21	5	108.50	0	0.00	107.50	5	5,468	0.09%
2019/08/20	1	105.50	1	107.50	107.00	0	5,564	0.00%
2019/08/19	13	104.54	3	104.67	105.00	10	5,688	0.18%
2019/08/16	1	101.00	3	102.00	103.00	-2	5,918	-0.03%
2019/08/15	10	102.55	6	102.75	102.00	4	6,088	0.07%
2019/08/14	3	108.33	0	0.00	104.50	3	6,213	0.05%
2019/08/12	3	110.50	5	109.50	108.50	-2	6,491	-0.03%
2019/08/08	17	115.09	17	115.15	115.00	0	6,514	0.00%
2019/08/07	2	111.50	8	112.56	113.00	-6	6,579	-0.09%
2019/08/06	0	0.00	6	104.33	110.50	-6	6,832	-0.09%
2019/08/05	9	111.06	5	111.70	108.00	4	7,161	0.06%
2019/08/02	10	112.00	10	111.55	112.50	0	7,446	0.00%
2019/07/31	1	105.50	0	0.00	109.00	1	7,957	0.01%
2019/07/30	1	106.50	0	0.00	106.50	1	8,181	0.01%
2019/07/29	2	111.50	1	111.50	111.00	1	8,434	0.01%
2019/07/26	4	112.88	6	113.17	113.00	-2	8,737	-0.02%
2019/07/25	6	111.50	16	111.69	111.50	-10	8,800	-0.11%
2019/07/24	16	108.28	4	109.25	108.00	12	8,796	0.14%
2019/07/23	9	109.50	1	110.00	110.00	8	8,828	0.09%
2019/07/22	1	113.50	0	0.00	114.50	1	8,730	0.01%
2019/07/17	1	114.00	16	113.50	114.00	-15	8,936	-0.17%
2019/07/16	5	114.10	0	0.00	113.50	5	9,089	0.06%
2019/07/15	2	116.50	2	116.50	115.50	0	9,361	0.00%
2019/07/12	2	115.25	2	114.50	114.50	0	9,339	0.00%
2019/07/11	2	112.25	1	113.00	112.00	1	9,430	0.01%
2019/07/10	11	115.05	1	115.50	115.50	10	9,362	0.11%
2019/07/09	20	114.05	0	0.00	114.00	20	9,317	0.21%
2019/07/08	1	116.00	2	119.00	116.00	-1	9,274	-0.01%
2019/07/05	4	121.38	1	119.50	119.50	3	9,232	0.03%
2019/07/04	2	123.75	0	0.00	123.00	2	9,160	0.02%
2019/07/03	6	122.17	2	123.25	123.50	4	9,131	0.04%
2019/07/02	5	126.00	2	126.25	126.00	3	9,104	0.03%
2019/07/01	0	0.00	1	126.00	127.50	-1	9,066	-0.01%
2019/06/27	1	122.50	1	123.00	122.50	0	9,012	0.00%
2019/06/26	0	0.00	1	119.50	122.00	-1	8,972	-0.01%
2019/06/25	0	0.00	2	119.75	119.50	-2	8,942	-0.02%
2019/06/24	3	120.83	3	118.67	120.50	0	8,914	0.00%
2019/06/21	1	122.00	2	121.50	119.50	-1	8,820	-0.01%
2019/06/20	4	123.63	2	124.00	123.00	2	8,779	0.02%
2019/06/19	2	123.25	6	123.42	123.00	-4	8,721	-0.05%
2019/06/18	4	121.50	10	121.15	120.50	-6	8,629	-0.07%
2019/06/17	3	118.00	6	118.17	117.50	-3	8,467	-0.04%
2019/06/14	2	118.00	7	118.86	117.50	-5	8,449	-0.06%
2019/06/13	3	117.83	1	118.50	119.00	2	8,437	0.02%
2019/06/12	3	119.00	4	118.38	118.00	-1	8,376	-0.01%
2019/06/11	11	116.14	1	115.00	115.00	10	8,257	0.12%
2019/06/10	7	112.43	10	113.10	116.00	-3	8,179	-0.04%
2019/06/06	6	113.08	9	112.11	113.50	-3	7,966	-0.04%
2019/06/05	26	120.35	34	120.32	113.50	-8	7,802	-0.10%
2019/06/04	20	128.43	23	127.17	124.50	-3	7,322	-0.04%
2019/06/03	4	127.00	8	126.56	125.50	-4	7,129	-0.06%
2019/05/31	8	127.25	9	126.28	128.50	-1	7,043	-0.01%
2019/05/30	10	126.05	8	126.31	127.50	2	6,902	0.03%
2019/05/28	3	120.33	6	119.50	122.50	-3	6,655	-0.05%
2019/05/27	9	121.00	4	120.00	120.50	5	6,546	0.08%
2019/05/24	9	124.33	13	124.81	122.50	-4	6,448	-0.06%
2019/05/23	15	124.03	6	123.25	127.50	9	6,359	0.14%
2019/05/22	7	126.64	9	126.50	121.50	-2	6,168	-0.03%
2019/05/21	7	123.71	12	122.63	126.00	-5	6,030	-0.08%
2019/05/20	18	120.86	9	120.67	125.00	9	5,873	0.15%
2019/05/17	3	125.33	14	124.18	121.00	-11	5,678	-0.19%
2019/05/16	8	128.00	12	127.79	127.50	-4	5,504	-0.07%
2019/05/15	19	129.97	12	130.33	130.50	7	5,403	0.13%
2019/05/14	29	124.69	13	125.65	130.00	16	5,213	0.31%
2019/05/13	32	123.31	15	124.63	124.50	17	4,929	0.34%
2019/05/10	2	118.25	13	120.77	121.00	-11	4,578	-0.24%
2019/05/09	7	112.36	25	112.10	110.00	-18	4,249	-0.42%
2019/05/08	2	110.50	65	113.47	114.00	-63	3,838	-1.64%
2019/05/07	12	112.83	15	113.27	113.50	-3	3,657	-0.08%
2019/05/06	12	113.29	11	113.59	109.00	1	3,425	0.03%
2019/05/03	13	109.85	9	109.39	112.50	4	3,101	0.13%
2019/05/02	14	98.11	8	101.50	103.00	6	2,783	0.22%
2019/04/30	3	99.33	1	96.70	98.70	2	2,684	0.07%
2019/04/29	0	0.00	4	102.75	100.50	-4	2,628	-0.15%
2019/04/26	4	100.15	0	0.00	99.10	4	2,545	0.16%
2019/04/25	3	100.33	5	100.80	103.00	-2	2,526	-0.08%
2019/04/24	15	103.77	13	104.77	102.00	2	2,590	0.08%
2019/04/23	5	99.30	1	99.50	101.00	4	2,459	0.16%
2019/04/22	5	102.60	14	101.14	100.50	-9	2,410	-0.37%
2019/04/19	4	98.08	165	100.72	100.00	-161	2,229	-7.22%	大賣/鉅額交易
2019/04/18	10	92.96	18	93.00	92.10	-8	1,925	-0.42%
2019/04/17	28	94.71	27	94.39	94.40	1	1,900	0.05%
2019/04/16	0	0.00	7	91.49	91.20	-7	1,769	-0.40%
2019/04/15	2	90.90	8	91.20	91.10	-6	1,787	-0.34%
2019/04/12	1	89.60	0	0.00	89.20	1	1,788	0.06%
2019/04/11	8	90.73	15	91.08	89.90	-7	1,795	-0.39%
2019/04/10	0	0.00	1	90.10	90.10	-1	1,784	-0.06%
2019/04/09	10	91.41	3	90.80	90.80	7	1,785	0.39%
2019/04/08	65	92.41	8	92.53	92.10	57	1,777	3.21%
2019/04/03	110	90.81	0	0.00	90.80	110	1,748	6.29%	大買/鉅額交易
2019/04/02	0	0.00	6	91.17	90.90	-6	1,744	-0.34%
2019/04/01	3	89.97	3	90.07	90.10	0	1,710	0.00%
2019/03/29	1	87.50	0	0.00	87.50	1	1,681	0.06%
2019/03/26	1	87.50	0	0.00	87.20	1	1,745	0.06%
2019/03/25	1	87.70	1	87.50	86.90	0	1,766	0.00%
2019/03/22	1	90.10	0	0.00	89.50	1	1,792	0.06%
2019/03/21	1	89.60	0	0.00	89.40	1	1,780	0.06%
2019/03/20	0	0.00	1	89.70	89.80	-1	1,789	-0.06%
2019/03/19	1	88.80	1	89.40	88.40	0	1,785	0.00%
2019/03/18	1	88.90	1	89.70	89.00	0	1,784	0.00%
2019/03/15	3	87.50	0	0.00	86.60	3	1,770	0.17%
2019/03/14	0	0.00	1	87.00	87.00	-1	1,777	-0.06%
2019/03/13	0	0.00	2	86.70	87.00	-2	1,837	-0.11%
2019/03/11	0	0.00	1	87.90	87.40	-1	1,909	-0.05%
2019/03/07	16	88.02	1	89.30	87.00	15	2,090	0.72%
2019/03/05	1	88.80	0	0.00	88.60	1	2,327	0.04%
2019/03/04	0	0.00	6	89.97	89.40	-6	2,346	-0.26%
2019/02/27	2	89.10	2	89.20	89.20	0	2,351	0.00%
2019/02/26	4	91.08	1	90.70	90.50	3	2,338	0.13%
2019/02/25	0	0.00	2	91.40	91.00	-2	2,339	-0.09%
2019/02/22	0	0.00	2	92.20	91.60	-2	2,336	-0.09%
2019/02/21	7	95.61	1	96.20	95.60	6	2,281	0.26%
2019/02/20	1	92.50	11	92.79	94.20	-10	2,263	-0.44%
2019/02/19	0	0.00	10	91.40	91.30	-10	2,195	-0.46%
2019/02/14	1	91.00	1.3	91.26	91.00	-0.3	2,205	-0.01%
2019/02/13	0	0.00	1	93.80	93.10	-1	2,186	-0.05%
2019/02/12	2	93.80	0	0.00	94.00	2	2,200	0.09%
2019/02/11	0	0.00	1	93.20	93.10	-1	2,204	-0.05%
2019/01/30	1	91.30	0	0.00	91.20	1	2,235	0.04%
2019/01/28	1	92.30	1	92.70	92.30	0	2,281	0.00%
2019/01/25	0	0.00	2	95.13	92.00	-2	2,348	-0.09%
2019/01/22	0.3	91.50	2	91.40	91.10	-1.8	2,392	-0.07%
2019/01/21	9	93.04	25	93.38	93.50	-16	2,401	-0.67%
2019/01/18	4	92.23	7	91.47	92.20	-3	2,400	-0.12%
2019/01/17	0	0.00	2	92.45	90.90	-2	2,416	-0.08%
2019/01/16	6	92.17	7	93.31	92.60	-1	2,393	-0.04%
2019/01/15	1	87.00	11	87.18	88.00	-10	2,291	-0.44%
2019/01/14	8	84.73	0	0.00	84.60	8	2,279	0.35%
2019/01/10	0	0.00	1	85.70	85.40	-1	2,297	-0.04%
2019/01/09	3	84.47	0	0.00	84.30	3	2,307	0.13%
2019/01/08	21	84.11	0	0.00	83.90	21	2,321	0.90%
2019/01/07	3	86.50	0	0.00	87.40	3	2,331	0.13%
2019/01/04	4	81.90	1.5	82.13	82.60	2.5	2,374	0.11%
2019/01/03	1	87.50	0	0.00	85.00	1	2,423	0.04%
2018/12/28	2	87.90	0	0.00	87.40	2	2,564	0.08%
2018/12/26	2	87.95	1.5	87.67	86.80	0.5	2,673	0.02%
2018/12/25	1	86.70	9	86.73	86.70	-8	2,699	-0.30%
2018/12/24	1	88.50	0	0.00	88.50	1	2,701	0.04%
2018/12/22	1	86.90	0.3	87.00	86.90	0.7	2,698	0.03%
2018/12/21	0.3	87.80	1	87.40	87.50	-0.7	2,708	-0.03%
2018/12/20	9	86.17	0	0.00	84.80	9	2,688	0.33%
2018/12/19	2	87.70	3	88.83	87.10	-1	2,669	-0.04%
2018/12/18	3	88.43	0	0.00	88.80	3	2,666	0.11%
2018/12/17	3	93.00	0	0.00	91.50	3	2,688	0.11%
2018/12/14	1	91.10	0	0.00	92.30	1	2,722	0.04%
2018/12/11	0	0.00	10	91.64	92.00	-10	2,708	-0.37%
2018/12/10	2	89.30	0.3	90.10	90.00	1.8	2,755	0.06%
2018/12/07	0	0.00	1	92.50	92.80	-1	2,770	-0.04%
2018/12/06	1.3	92.80	0	0.00	91.20	1.3	2,804	0.04%
2018/12/05	3	95.00	8	96.18	97.00	-5	2,769	-0.18%
2018/12/04	2	97.85	0	0.00	97.60	2	2,791	0.07%
2018/12/03	0	0.00	4	100.00	99.10	-4	2,865	-0.14%
2018/11/30	8	94.71	11	95.76	95.00	-3	2,795	-0.11%
2018/11/29	78	91.57	15	92.49	91.20	63	2,711	2.32%
2018/11/28	7	87.33	1	86.90	89.00	6	2,587	0.23%
2018/11/27	1	82.10	1	83.00	83.80	0	2,507	0.00%
2018/11/26	7	81.64	2	81.80	82.00	5	2,500	0.20%
2018/11/22	1	84.00	13	83.55	82.80	-12	2,601	-0.46%
2018/11/19	1	84.00	1	83.10	84.60	0	2,665	0.00%
2018/11/16	2	80.70	0	0.00	80.50	2	2,642	0.08%
2018/11/15	3	79.00	0	0.00	80.50	3	2,682	0.11%
2018/11/14	1	80.30	0	0.00	79.10	1	2,755	0.04%
2018/11/13	1	80.10	0	0.00	80.30	1	2,826	0.04%
2018/11/12	9	83.18	0	0.00	83.00	9	2,863	0.31%
2018/11/09	0	0.00	3	84.40	84.00	-3	2,927	-0.10%
2018/11/08	1	90.20	0	0.00	85.90	1	3,046	0.03%
2018/11/07	1	89.30	1	88.30	88.40	0	3,166	0.00%
2018/11/06	12	88.11	1	89.00	87.90	11	3,287	0.33%
2018/11/05	0	0.00	6	87.50	87.30	-6	3,360	-0.18%
2018/11/02	1	88.20	1	86.20	88.00	0	3,503	0.00%
2018/11/01	1	82.90	1	83.50	85.00	0	3,602	0.00%
2018/10/31	0	0.00	2	81.30	81.50	-2	3,607	-0.06%
2018/10/30	0	0.00	1	77.00	77.90	-1	3,706	-0.03%
2018/10/26	10	76.59	1.4	77.73	75.60	8.6	3,862	0.22%
2018/10/25	2	78.70	0	0.00	77.50	2	3,926	0.05%
2018/10/24	3	81.50	3	81.00	81.50	0	3,908	0.00%
2018/10/23	8	82.21	1.1	82.20	80.50	6.9	3,896	0.18%
2018/10/22	2.3	82.03	1	83.00	83.40	1.3	3,890	0.03%
2018/10/19	1	77.70	0	0.00	80.00	1	3,906	0.03%
2018/10/17	2	82.40	0	0.00	81.40	2	3,909	0.05%
2018/10/16	1	81.00	1	81.30	81.20	0	3,922	0.00%
2018/10/15	1.3	79.24	0	0.00	80.00	1.3	3,978	0.03%
2018/10/12	1	78.00	1	78.80	79.10	0	3,962	0.00%
2018/10/11	3	77.73	15	77.60	77.60	-12	3,906	-0.31%
2018/10/09	15	88.19	9	88.50	86.20	6	3,855	0.16%
2018/10/08	3	91.60	6	97.90	91.20	-3	3,788	-0.08%
2018/10/05	6	102.05	1.1	99.95	99.90	4.9	3,726	0.13%
2018/10/04	0	0.00	1	110.00	111.00	-1	3,622	-0.03%
2018/10/03	1	107.00	0	0.00	109.00	1	3,621	0.03%
2018/10/02	1	112.50	0.3	112.50	112.00	0.7	3,602	0.02%
2018/09/27	0	0.00	2	111.00	110.50	-2	3,635	-0.06%
2018/09/25	0.1	112.50	1	110.50	112.50	-0.9	3,667	-0.02%
2018/09/21	2.2	109.50	0	0.00	111.00	2.2	3,676	0.06%
2018/09/20	4	111.25	4	112.63	109.50	0	3,664	0.00%
2018/09/19	1	118.50	1	118.50	117.00	0	3,620	0.00%
2018/09/18	5	117.10	5	117.00	117.50	0	3,633	0.00%
2018/09/17	6	117.67	1	118.50	118.00	5	3,650	0.14%
2018/09/14	2.3	118.04	1	118.00	120.00	1.3	3,645	0.04%
2018/09/13	1	113.50	0	0.00	114.50	1	3,605	0.03%
2018/09/12	3	112.83	0	0.00	112.00	3	3,598	0.08%
2018/09/11	1.2	118.00	1	118.00	118.50	0.2	3,581	0.01%
2018/09/10	2	119.00	0.2	116.50	116.50	1.8	3,596	0.05%
2018/09/07	2.2	126.68	5	126.40	122.50	-2.8	3,589	-0.08%
2018/09/05	0	0.00	1	124.00	125.50	-1	3,597	-0.03%
2018/09/04	1.1	124.05	0	0.00	124.00	1.1	3,773	0.03%
2018/09/03	0.1	123.00	0	0.00	122.00	0.1	3,826	0.00%
2018/08/31	1	126.00	3	125.67	127.00	-2	4,004	-0.05%
2018/08/30	3	130.67	1	132.00	127.00	2	4,166	0.05%
2018/08/29	2	128.00	0	0.00	129.00	2	4,090	0.05%
2018/08/27	2.3	125.39	0	0.00	126.50	2.3	4,057	0.06%
2018/08/24	0.2	126.50	6	125.08	126.50	-5.9	4,054	-0.14%
2018/08/23	1	125.50	9	124.89	124.00	-8	4,023	-0.20%
2018/08/22	2	128.00	2	128.50	127.00	0	4,008	0.00%
2018/08/21	2	127.00	2	127.00	127.00	0	3,975	0.00%
2018/08/20	2	128.75	4	129.00	128.00	-2	3,913	-0.05%
2018/08/17	10	128.70	5	130.50	127.00	5	3,856	0.13%
2018/08/16	3	129.50	3	129.33	127.50	0	3,832	0.00%
2018/08/15	2	132.50	1	131.50	132.50	1	3,791	0.03%
2018/08/14	7	129.71	4	129.38	131.00	3	3,675	0.08%
2018/08/13	1	125.00	10.1	125.52	127.00	-9.1	3,567	-0.25%
2018/08/10	0	0.00	1	126.00	126.00	-1	3,481	-0.03%
2018/08/09	8	126.13	3	126.00	125.00	5	3,377	0.15%
2018/08/08	4	125.13	7	125.57	124.50	-3	3,252	-0.09%
2018/08/07	0	0.00	2	120.50	120.50	-2	3,101	-0.06%
2018/08/06	1	122.50	4	123.13	121.50	-3	3,075	-0.10%
2018/08/03	10	117.45	10	118.55	120.00	0	2,950	0.00%
2018/08/02	2.3	115.04	2	113.50	112.50	0.3	2,837	0.01%
2018/08/01	5	115.10	6	115.08	115.00	-1	2,790	-0.04%
2018/07/31	1.2	110.41	0	0.00	109.00	1.2	2,713	0.05%
2018/07/30	1	111.00	0	0.00	110.50	1	2,741	0.04%
2018/07/26	0.3	111.50	0	0.00	111.00	0.3	2,830	0.01%
2018/07/25	0	0.00	1	113.00	114.00	-1	2,798	-0.04%
2018/07/24	0	0.00	2	109.50	112.00	-2	2,780	-0.07%
2018/07/23	1.3	109.50	0	0.00	109.00	1.3	2,782	0.04%
2018/07/20	5	112.30	6	113.00	112.00	-1	2,784	-0.04%
2018/07/19	0.3	108.50	0	0.00	107.50	0.3	2,742	0.01%
2018/07/18	4.3	111.06	0	0.00	110.00	4.3	2,761	0.15%
2018/07/16	1	114.00	2	113.00	112.50	-1	2,782	-0.04%
2018/07/13	0.3	112.50	0	0.00	112.50	0.3	2,773	0.01%
2018/07/11	0.3	110.00	0	0.00	109.50	0.3	2,772	0.01%
2018/07/10	1.3	110.50	2	110.25	112.00	-0.8	2,769	-0.03%
2018/07/09	2	109.00	1	109.00	108.00	1	2,775	0.04%
2018/07/06	7	107.57	9	108.50	109.00	-2	2,765	-0.07%
2018/07/05	0.3	106.00	0	0.00	105.00	0.3	2,746	0.01%
2018/07/04	1.3	106.30	0	0.00	106.00	1.3	2,773	0.05%
2018/07/03	0	0.00	1	110.00	109.00	-1	2,754	-0.04%
2018/07/02	3	111.50	0	0.00	110.00	3	2,757	0.11%
2018/06/28	1.3	111.70	1	110.00	110.00	0.3	2,721	0.01%
2018/06/27	0.3	112.00	0	0.00	111.00	0.3	2,699	0.01%
2018/06/26	0.3	114.50	1	111.50	114.00	-0.8	2,681	-0.03%
2018/06/25	0	0.00	1	115.00	113.00	-1	2,658	-0.04%
2018/06/22	0.3	115.50	1	116.50	115.50	-0.8	2,681	-0.03%
2018/06/21	1.3	118.00	0	0.00	117.50	1.3	2,684	0.05%
2018/06/20	1	116.00	1	117.00	116.50	0	2,710	0.00%
2018/06/19	10	121.95	0.2	121.50	119.50	9.8	2,710	0.36%
2018/06/15	4	126.75	1	126.50	126.00	3	2,684	0.11%
2018/06/14	4	123.50	0	0.00	126.00	4	2,640	0.15%
2018/06/13	10	126.80	9	128.50	125.50	1	2,615	0.04%
2018/06/12	9	130.33	7	126.36	128.50	2	2,587	0.08%
2018/06/11	5	122.80	3	123.83	121.50	2	2,412	0.08%
2018/06/08	13	124.12	6	124.42	124.00	7	2,390	0.29%
2018/06/07	5	119.00	6	122.75	123.50	-1	2,241	-0.04%
2018/06/06	1.2	112.08	2	112.25	112.50	-0.8	2,076	-0.04%
2018/06/05	1.5	111.88	1	110.50	110.50	0.5	2,095	0.02%
2018/06/04	1	112.00	0	0.00	112.00	1	2,255	0.04%
2018/06/01	4	108.75	8	110.38	111.50	-4	2,254	-0.18%
2018/05/31	3	110.50	1	110.00	108.00	2	2,250	0.09%
2018/05/25	1	110.00	1	111.50	112.00	0	2,289	0.00%
2018/05/24	5	111.20	2	111.75	110.50	3	2,274	0.13%
2018/05/23	5	114.40	2	113.00	113.00	3	2,265	0.13%
2018/05/22	13	118.81	0	0.00	117.50	13	2,281	0.57%
2018/05/21	3	121.00	3	122.17	121.00	0	2,302	0.00%
2018/05/18	8	122.31	7	121.29	122.00	1	2,291	0.04%
2018/05/17	0	0.00	1	119.50	119.00	-1	2,284	-0.04%
2018/05/16	3	122.50	2	120.00	119.00	1	2,310	0.04%
2018/05/11	0	0.00	3	118.33	118.00	-3	2,445	-0.12%
2018/05/10	1	120.00	1	118.50	118.00	0	2,487	0.00%
2018/05/09	0	0.00	2	116.50	116.00	-2	2,614	-0.08%
2018/05/08	0	0.00	4	116.63	117.50	-4	2,651	-0.15%
2018/05/07	3	119.00	2	118.50	117.50	1	2,745	0.04%
2018/05/04	3	120.00	4	118.63	120.00	-1	2,747	-0.04%
2018/05/03	3	119.50	1	116.00	119.50	2	2,756	0.07%
2018/04/27	4	112.63	3	112.50	113.50	1	2,947	0.03%
2018/04/26	1	114.00	1	109.00	109.00	0	2,965	0.00%
2018/04/25	2.2	111.05	3	111.67	113.50	-0.8	2,983	-0.03%
2018/04/24	1	106.00	4	107.63	106.00	-3	3,034	-0.10%
2018/04/23	0	0.00	5	114.00	112.00	-5	3,050	-0.16%
2018/04/19	2	120.25	0	0.00	120.50	2	3,072	0.07%
2018/04/18	1	118.50	1	121.50	119.00	0	3,171	0.00%
2018/04/17	0	0.00	2	121.25	119.00	-2	3,226	-0.06%
2018/04/16	0	0.00	2	123.00	122.00	-2	3,328	-0.06%
2018/04/13	2	123.00	1	120.00	122.00	1	3,489	0.03%
2018/04/03	0	0.00	1	122.50	122.50	-1	3,783	-0.03%
2018/03/29	1	126.00	0	0.00	124.50	1	4,048	0.02%
2018/03/27	1	127.50	4	128.50	128.50	-3	4,132	-0.07%
2018/03/26	8	124.38	5	123.20	125.00	3	4,198	0.07%
2018/03/23	4	121.25	2	121.25	121.00	2	4,237	0.05%
2018/03/22	2	128.75	0	0.00	126.00	2	4,364	0.05%
2018/03/21	2	131.50	1	131.00	130.50	1	4,397	0.02%
2018/03/20	0	0.00	1	132.00	132.00	-1	4,463	-0.02%
2018/03/19	2	133.50	7	132.93	132.00	-5	4,678	-0.11%
2018/03/16	1	137.00	2	135.00	134.50	-1	4,849	-0.02%
2018/03/15	0	0.00	1	133.00	134.50	-1	4,915	-0.02%
2018/03/14	1	134.00	0	0.00	132.50	1	5,086	0.02%
2018/03/13	4	133.38	2	134.00	134.00	2	5,230	0.04%
2018/03/09	2	129.50	1	129.00	129.00	1	5,521	0.02%
2018/03/08	2	133.50	3	131.67	129.50	-1	5,625	-0.02%
2018/03/07	2	126.25	1	127.50	127.50	1	5,592	0.02%
2018/03/06	1	127.50	1	127.50	128.50	0	5,781	0.00%
2018/03/02	2	126.50	0	0.00	127.00	2	6,138	0.03%
2018/03/01	0	0.00	5	127.60	128.50	-5	6,436	-0.08%
2018/02/27	7	130.64	4	131.25	129.50	3	6,614	0.05%
2018/02/26	6	127.17	0	0.00	126.50	6	6,796	0.09%
2018/02/23	1.3	127.62	1	130.00	127.50	0.3	7,185	0.00%
2018/02/22	3	129.00	1	131.00	129.00	2	7,509	0.03%
2018/02/21	1	124.50	4	126.00	128.00	-3	7,860	-0.04%
2018/02/12	0	0.00	5.9	119.50	119.00	-5.9	8,342	-0.07%
2018/02/09	3	117.50	0	0.00	118.50	3	8,408	0.04%
2018/02/07	4	128.88	0	0.00	126.00	4	8,607	0.05%
2018/02/06	2	126.25	1	130.00	123.50	1	8,592	0.01%
2018/02/05	0	0.00	4	134.75	137.00	-4	8,554	-0.05%
2018/02/02	1	141.00	0	0.00	141.00	1	8,617	0.01%
2018/02/01	4	143.50	8	143.19	143.50	-4	8,739	-0.05%
2018/01/31	1	138.50	0	0.00	138.50	1	8,662	0.01%
2018/01/30	3	140.83	2	140.25	139.00	1	8,961	0.01%
2018/01/29	2	137.50	1	136.50	138.00	1	8,950	0.01%
2018/01/25	1	133.00	0	0.00	132.00	1	8,953	0.01%
2018/01/23	3	138.33	7	137.36	136.50	-4	9,124	-0.04%
2018/01/22	1	133.00	0	0.00	134.50	1	9,027	0.01%
2018/01/19	1	135.00	2	134.25	132.00	-1	9,142	-0.01%
2018/01/18	7	137.71	5	137.30	135.50	2	9,156	0.02%
2018/01/17	2	131.75	1	129.50	135.00	1	9,212	0.01%
2018/01/16	1	133.00	4	133.00	132.00	-3	9,317	-0.03%
2018/01/15	1	134.00	1	132.00	134.00	0	9,397	0.00%
2018/01/12	8	134.38	3.2	134.73	134.50	4.9	9,488	0.05%
2018/01/11	1	130.50	3	129.17	130.00	-2	9,690	-0.02%
2018/01/10	6.2	128.86	10	130.85	128.00	-3.9	9,666	-0.04%
2018/01/09	0	0.00	1	132.50	132.50	-1	9,607	-0.01%
2018/01/08	5	142.50	1	144.00	140.00	4	9,528	0.04%
2018/01/05	5	152.40	1	153.00	151.00	4	9,598	0.04%
2018/01/03	0	0.00	1	150.50	151.00	-1	9,582	-0.01%
2018/01/02	1	147.00	3	145.67	147.50	-2	9,553	-0.02%