原相 (3227)-元大-大同券商分點個股進出

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
206.5
漲跌
▼2.0
漲幅
-0.96%
成交量
2,084張
產業
上櫃半導體類股
1044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－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同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
2024/11/22	8	206.50	0	0.00	206.50	8	6,534	0.12%
2024/11/21	0	0.00	7	208.14	208.50	-7	6,565	-0.11%
2024/11/20	2	202.00	4	207.38	203.00	-2	6,693	-0.03%
2024/11/18	5	200.00	7	203.57	200.00	-2	6,911	-0.03%
2024/11/15	11.4	201.21	4	200.63	201.00	7.4	6,916	0.11%
2024/11/14	24.3	215.54	8	208.56	209.00	16.3	6,897	0.24%
2024/11/13	4	226.50	0	0.00	226.00	4	6,970	0.06%
2024/11/12	1.1	225.10	1	227.00	226.00	0.1	7,050	0.00%
2024/11/11	4.3	231.76	3	232.67	233.50	1.3	7,247	0.02%
2024/11/08	27.4	236.03	0	0.00	233.50	27.4	7,268	0.38%
2024/11/07	3	253.83	6.3	252.33	259.00	-3.3	7,119	-0.05%
2024/11/06	0	0.00	1	244.00	243.50	-1	7,071	-0.01%
2024/11/04	3	238.83	1	240.00	242.00	2	7,104	0.03%
2024/11/01	3	244.17	1	244.50	244.00	2	7,108	0.03%
2024/10/30	2	239.75	45	242.94	244.00	-43	7,092	-0.61%
2024/10/29	34	232.76	1	233.00	233.00	33	7,081	0.47%
2024/10/28	2	246.25	2	244.00	243.00	0	7,036	0.00%
2024/10/25	1	248.00	1	249.50	250.00	0	7,047	0.00%
2024/10/24	6.2	250.45	1	247.99	246.50	5.2	7,054	0.07%
2024/10/23	1	257.00	4	257.50	254.50	-3	7,031	-0.04%
2024/10/22	13	254.19	6	255.08	255.00	7	7,013	0.10%
2024/10/21	1.3	255.88	0	0.00	253.50	1.3	6,998	0.02%
2024/10/18	5.3	249.69	3	247.67	247.00	2.3	6,990	0.03%
2024/10/17	5.2	250.12	5	250.90	249.50	0.2	7,015	0.00%
2024/10/16	14	251.11	2.2	253.29	249.00	11.8	7,022	0.17%
2024/10/15	6	261.25	1	264.50	258.00	5	6,943	0.07%
2024/10/14	5	264.90	4.1	262.50	264.00	0.9	6,921	0.01%
2024/10/11	10.2	266.89	20.1	272.44	271.50	-9.9	6,868	-0.14%
2024/10/09	4.1	263.67	5	257.20	263.00	-0.9	6,782	-0.01%
2024/10/08	6.4	252.92	1	257.96	248.00	5.4	6,681	0.08%
2024/10/07	2	261.25	3	266.00	266.50	-1	6,633	-0.02%
2024/10/04	9	265.88	0	261.00	260.50	9	6,618	0.14%
2024/10/01	10	271.55	6	271.74	272.00	4	6,738	0.06%
2024/09/30	4	277.75	4	280.25	269.00	0	6,581	0.00%
2024/09/27	91	275.31	92	271.41	272.00	-1	6,462	-0.02%
2024/09/26	10.1	275.35	14	279.39	275.50	-3.9	6,366	-0.06%
2024/09/25	13	268.58	13	271.73	270.00	0	6,186	0.00%
2024/09/24	7	259.93	7	262.43	259.00	0	5,942	0.00%
2024/09/23	3	261.83	3.2	264.03	263.00	-0.2	5,892	0.00%
2024/09/20	17.2	256.43	29.1	260.62	259.00	-11.9	5,770	-0.21%
2024/09/19	4.1	234.63	171	243.64	244.00	-166.9	5,331	-3.13%	大賣/鉅額交易
2024/09/18	169	236.55	1	224.92	222.00	168	5,145	3.26%	大買/鉅額交易
2024/09/16	1	235.00	1	234.50	235.00	0	5,044	0.00%
2024/09/13	2	234.00	4.1	235.91	237.00	-2.1	5,052	-0.04%
2024/09/12	5	225.49	6	224.33	223.50	-1	4,826	-0.02%
2024/09/11	3	226.67	9.2	225.93	223.50	-6.2	4,578	-0.14%
2024/09/10	9	217.39	10.1	218.65	213.50	-1.1	4,314	-0.03%
2024/09/09	2	207.50	20	211.35	212.50	-18	4,058	-0.44%
2024/09/06	8	207.50	11.1	209.11	207.50	-3.1	3,994	-0.08%
2024/09/05	2	200.00	0.1	203.01	202.00	1.9	3,874	0.05%
2024/09/04	3	194.50	5	197.69	199.50	-2	3,846	-0.05%
2024/09/03	4	210.25	8	209.94	205.00	-4	3,789	-0.11%
2024/08/30	1	209.50	9	207.94	207.50	-8	3,734	-0.21%
2024/08/29	11	200.36	8	201.50	203.00	3	3,663	0.08%
2024/08/28	4	208.75	3	206.50	205.00	1	3,613	0.03%
2024/08/27	1	206.50	0	205.50	205.50	1	3,660	0.03%
2024/08/26	6	207.67	2.1	207.48	206.00	3.9	3,697	0.11%
2024/08/23	5	212.30	11.5	212.39	212.00	-6.5	3,758	-0.17%
2024/08/22	13	215.04	11.2	212.99	212.50	1.8	3,751	0.05%
2024/08/21	4	205.63	166.1	205.05	204.50	-162.1	3,632	-4.46%	大賣/鉅額交易
2024/08/20	4	200.13	9	199.17	199.00	-5	3,516	-0.14%
2024/08/16	164.1	199.48	6	195.67	194.50	158.1	3,568	4.43%	大買/鉅額交易
2024/08/15	3	195.33	28.1	185.70	196.00	-25.1	3,459	-0.73%
2024/08/14	9	184.17	19	182.76	182.50	-10	3,324	-0.30%
2024/08/13	12	184.04	49.1	186.09	182.00	-37.1	3,288	-1.13%
2024/08/12	0	0.00	2.1	173.69	175.50	-2.1	3,132	-0.07%
2024/08/09	3	164.50	3	163.17	163.50	0	3,094	0.00%
2024/08/08	2	161.50	0.1	160.00	159.50	2	3,076	0.06%
2024/08/07	0	0.00	1	155.50	154.50	-1	3,039	-0.03%
2024/08/06	0	0.00	1	142.00	146.00	-1	3,037	-0.03%
2024/08/05	2	151.50	0	0.00	149.00	2	3,006	0.07%
2024/08/02	1.1	168.43	0	0.00	165.50	1.1	2,970	0.04%
2024/08/01	0	0.00	1	174.00	171.00	-1	2,955	-0.03%
2024/07/30	5	161.70	1	161.50	165.00	4	2,939	0.14%
2024/07/29	2	167.00	0	0.00	162.50	2	2,912	0.07%
2024/07/22	3	168.67	0	0.00	172.00	3	2,898	0.10%
2024/07/19	0	0.00	2	174.25	174.50	-2	2,863	-0.07%
2024/07/18	4	172.38	1	173.00	173.00	3	2,837	0.11%
2024/07/17	3.1	180.50	0	0.00	178.00	3.1	2,792	0.11%
2024/07/16	0	0.00	1	183.00	184.00	-1	2,753	-0.04%
2024/07/15	2	179.75	2	180.50	179.50	0	2,726	0.00%
2024/07/12	3	178.67	3	179.67	179.00	0	2,695	0.00%
2024/07/11	3	182.17	5	181.50	180.50	-2	2,674	-0.07%
2024/07/10	1	182.00	2	179.75	179.50	-1	2,667	-0.04%
2024/07/09	10	181.05	2	180.25	179.00	8	2,653	0.30%
2024/07/08	6	184.42	0	0.00	184.50	6	2,573	0.23%
2024/07/05	3	179.33	9	182.61	188.00	-6	2,510	-0.24%
2024/07/04	1.2	173.00	0	0.00	173.00	1.2	2,331	0.05%
2024/07/03	2	173.75	1	175.50	174.00	1	2,310	0.04%
2024/07/02	0	0.00	2	170.00	170.00	-2	2,240	-0.09%
2024/07/01	2	167.75	0	0.00	168.00	2	2,225	0.09%
2024/06/28	0	0.00	1	173.00	170.00	-1	2,202	-0.05%
2024/06/27	0	0.00	2	171.25	172.00	-2	2,179	-0.09%
2024/06/26	0	0.00	6	167.83	169.50	-6	2,107	-0.28%
2024/06/25	0	0.00	1	165.50	167.50	-1	2,089	-0.05%
2024/06/24	3	163.17	1	162.00	161.50	2	2,071	0.10%
2024/06/21	9	167.11	1	172.00	165.00	8	2,059	0.39%
2024/06/20	1	174.50	3	172.50	174.50	-2	1,990	-0.10%
2024/06/19	0	0.00	0.1	165.50	166.00	-0.1	1,907	0.00%
2024/06/18	1	166.50	1	166.00	166.00	0	1,983	0.00%
2024/06/17	0	0.00	0.3	169.33	169.00	-0.3	1,990	-0.02%
2024/06/14	0	0.00	0.5	167.50	167.50	-0.5	1,973	-0.03%
2024/06/13	0.5	168.50	6	166.92	169.00	-5.5	1,966	-0.28%
2024/06/11	1	163.00	3	163.67	163.50	-2	1,949	-0.10%
2024/06/07	0	0.00	2	160.25	160.50	-2	1,963	-0.10%
2024/06/06	0	0.00	2	159.00	159.00	-2	1,972	-0.10%
2024/06/05	1	162.50	0	0.00	160.50	1	1,971	0.05%
2024/06/04	3	163.33	0.3	162.56	162.00	2.7	1,992	0.14%
2024/06/03	0	0.00	1	164.98	164.50	-1	2,024	-0.05%
2024/05/31	4	167.00	5	167.60	163.50	-1	2,027	-0.05%
2024/05/30	2	166.76	5.2	169.74	171.50	-3.1	1,962	-0.16%
2024/05/29	6	169.75	3	168.50	169.00	3	1,914	0.16%
2024/05/28	2	165.00	0	0.00	165.50	2	1,826	0.11%
2024/05/27	0	162.17	2	163.51	163.00	-2	1,823	-0.11%
2024/05/24	4	158.50	0	0.00	159.00	4	1,922	0.21%
2024/05/23	2	162.50	7	162.21	159.00	-5	2,212	-0.23%
2024/05/22	9.1	167.42	4	166.50	166.50	5.1	2,167	0.23%
2024/05/21	2	161.00	1	161.50	161.50	1	2,097	0.05%
2024/05/20	0	0.00	0	159.50	159.00	0	2,114	0.00%
2024/05/17	4	160.75	9	159.89	159.50	-5	2,114	-0.24%
2024/05/16	2	160.49	9.3	161.05	157.50	-7.3	2,104	-0.35%
2024/05/15	0	153.50	4	156.50	160.00	-4	2,109	-0.19%
2024/05/13	1	152.50	0	0.00	152.50	1	2,101	0.05%
2024/05/10	4	155.88	3	156.50	153.50	1	2,102	0.05%
2024/05/07	5	155.50	0	0.00	155.00	5	2,089	0.24%
2024/05/06	1	154.00	0	0.00	153.00	1	2,094	0.05%
2024/04/30	0	0.00	1	158.00	158.50	-1	2,107	-0.05%
2024/04/29	0.3	156.37	0	0.00	156.50	0.3	2,141	0.01%
2024/04/26	0	0.00	1	157.00	157.00	-1	2,227	-0.04%
2024/04/22	10	142.50	0	0.00	141.00	10	2,322	0.43%
2024/04/18	1	150.00	0	0.00	150.50	1	2,336	0.04%
2024/04/17	1	151.00	10	150.50	150.50	-9	2,363	-0.38%
2024/04/16	2	147.25	0	0.00	146.50	2	2,361	0.08%
2024/04/15	1	155.50	0	0.00	154.50	1	2,352	0.04%
2024/04/10	0	158.50	1	159.50	158.50	-1	2,317	-0.04%
2024/04/09	1	156.00	0	0.00	155.50	1	2,303	0.04%
2024/04/03	0	155.50	0	0.00	156.50	0	2,301	0.00%
2024/04/02	0	0.00	3	156.17	156.00	-3	2,315	-0.13%
2024/04/01	0	156.50	0	0.00	156.50	0	2,337	0.00%
2024/03/29	0	154.50	1	154.50	155.50	-1	2,342	-0.04%
2024/03/28	2.2	155.45	0	0.00	154.00	2.2	2,339	0.09%
2024/03/26	11	158.68	0	0.00	158.50	11	2,334	0.47%
2024/03/25	8	163.88	10	163.30	162.00	-2	2,331	-0.09%
2024/03/22	0	0.00	0.3	160.30	159.50	-0.3	2,313	-0.01%
2024/03/21	3	163.00	3	163.17	161.00	0	2,302	0.00%
2024/03/20	0	0.00	3	153.50	153.00	-3	2,251	-0.13%
2024/03/19	0	0.00	1	155.00	155.50	-1	2,257	-0.04%
2024/03/18	3	151.50	0	0.00	155.50	3	2,285	0.13%
2024/03/14	1	153.50	0	0.00	153.00	1	2,336	0.04%
2024/03/12	0	0.00	1	157.50	158.00	-1	2,309	-0.04%
2024/03/11	10.1	156.51	10	157.50	157.00	0.1	2,318	0.00%
2024/03/08	12	159.04	9	160.50	156.50	3	2,334	0.13%
2024/03/07	2	163.51	0	0.00	160.50	2	2,319	0.09%
2024/03/06	7	170.50	10	167.50	167.00	-3	2,296	-0.13%
2024/03/05	5	169.40	4	167.63	170.00	1	2,372	0.04%
2024/03/04	1	170.00	10	169.00	169.00	-9	2,502	-0.36%
2024/03/01	0	171.00	1	169.50	169.00	-1	2,501	-0.04%
2024/02/29	7	172.43	0	173.00	171.00	7	2,525	0.28%
2024/02/27	12	174.87	10	173.00	173.50	2	2,556	0.08%
2024/02/26	24.2	173.60	11	176.95	179.50	13.2	2,541	0.52%
2024/02/23	2	163.73	2	162.25	165.00	0	2,392	0.00%
2024/02/22	3.1	166.35	1	165.00	163.00	2.1	2,462	0.08%
2024/02/21	0.1	165.51	0	0.00	166.50	0.1	2,540	0.00%
2024/02/20	0	0.00	3	166.50	164.50	-3	2,553	-0.12%
2024/02/19	1	163.00	1	163.50	165.50	0	2,552	0.00%
2024/02/16	3	165.83	3	166.17	165.00	0	2,540	0.00%
2024/02/15	0	159.00	0	0.00	160.00	0	2,486	0.00%
2024/02/02	1.1	158.95	1	157.00	157.00	0.1	2,547	0.00%
2024/02/01	1	158.00	0	0.00	158.50	1	2,753	0.04%
2024/01/31	0	0.00	0	159.77	159.50	0	2,887	0.00%
2024/01/30	0	0.00	1	161.00	161.50	-1	2,884	-0.03%
2024/01/29	1	156.50	2	157.77	158.50	-1	2,877	-0.04%
2024/01/24	1	158.02	1	161.00	158.00	0	2,867	0.00%
2024/01/23	0.1	162.00	0	161.50	163.00	0	2,849	0.00%
2024/01/22	6	159.58	11	160.27	161.50	-5	2,819	-0.18%
2024/01/19	1	156.49	12	154.08	155.00	-11	2,730	-0.40%
2024/01/18	1	149.55	0	0.00	150.50	1	2,701	0.04%
2024/01/17	5	153.00	12	153.04	151.00	-7	2,706	-0.26%
2024/01/16	24	153.46	6.2	153.50	154.50	17.8	2,692	0.66%
2024/01/12	0.2	148.00	0	0.00	148.50	0.2	2,662	0.01%
2024/01/11	0	148.50	0	0.00	148.50	0	2,661	0.00%
2024/01/10	0	149.00	0	0.00	148.50	0	2,673	0.00%
2024/01/09	1	149.50	0	0.00	149.50	1	2,712	0.04%
2024/01/05	1	150.00	2	150.50	150.50	-1	2,708	-0.04%
2024/01/04	2	150.50	0	0.00	150.50	2	2,741	0.07%
2023/12/29	1	152.51	1	153.50	154.00	0	2,724	0.00%
2023/12/28	4	154.50	0	0.00	153.50	4	2,720	0.15%
2023/12/27	0	0.00	1	159.00	158.00	-1	2,705	-0.04%
2023/12/26	0	0.00	0.6	153.00	153.00	-0.6	2,683	-0.02%
2023/12/21	2	148.50	0	0.00	148.50	2	2,675	0.07%
2023/12/20	0	0.00	10	152.00	150.50	-10	2,662	-0.38%
2023/12/19	3	151.17	0	0.00	151.00	3	2,651	0.11%
2023/12/18	0.5	154.50	3	154.50	152.50	-2.5	2,650	-0.09%
2023/12/15	2	153.75	0	0.00	153.50	2	2,654	0.08%
2023/12/14	1	161.88	1	158.50	158.50	0	2,635	0.00%
2023/12/13	0	162.50	0	0.00	161.50	0	2,617	0.00%
2023/12/11	0	0.00	1	159.50	157.50	-1	2,560	-0.04%
2023/12/08	2	157.50	4	158.50	156.00	-2	2,558	-0.08%
2023/12/07	0.1	157.50	9	158.56	157.50	-8.9	2,574	-0.35%
2023/12/06	1.1	159.00	2	157.00	157.00	-1	2,585	-0.04%
2023/12/05	0	0.00	4	160.50	160.00	-4	2,587	-0.15%
2023/12/04	0	0.00	1	161.00	160.00	-1	2,576	-0.04%
2023/12/01	1	163.00	0.1	161.00	161.00	1	2,568	0.04%
2023/11/30	4	161.63	2	165.25	161.50	2	2,570	0.08%
2023/11/29	3.2	164.54	4.3	166.41	170.00	-1.1	2,494	-0.04%
2023/11/28	0	159.50	0.4	159.96	159.50	-0.4	2,373	-0.02%
2023/11/27	0	158.71	0	159.00	160.00	0	2,361	0.00%
2023/11/24	0.1	163.30	3	165.31	162.50	-2.9	2,330	-0.12%
2023/11/23	10	164.05	13.4	163.85	163.50	-3.4	2,295	-0.15%
2023/11/22	6	162.91	5	157.60	162.50	1	2,258	0.04%
2023/11/21	0	0.00	1.4	152.45	152.50	-1.4	2,134	-0.07%
2023/11/20	2	148.50	8.5	149.47	148.00	-6.5	2,060	-0.32%
2023/11/17	2	140.51	5.2	143.50	143.50	-3.2	1,900	-0.17%
2023/11/16	4	139.50	7	139.79	140.00	-3	1,851	-0.16%
2023/11/15	2	138.25	3	139.50	137.50	-1	1,809	-0.05%
2023/11/14	4	139.13	3	140.00	140.50	1	1,775	0.06%
2023/11/13	1	138.00	3	139.17	138.00	-2	1,744	-0.11%
2023/11/10	8	137.88	7.6	136.70	139.00	0.4	1,696	0.02%
2023/11/09	10.1	137.71	7.3	138.96	139.00	2.8	1,655	0.17%
2023/11/08	2	136.25	7.1	136.59	138.00	-5.1	1,450	-0.35%
2023/11/06	1	126.00	2	126.50	127.00	-1	1,329	-0.08%
2023/11/03	4	128.25	0	128.50	127.50	4	1,328	0.30%
2023/10/31	2	129.75	1	133.00	128.50	1	1,339	0.07%
2023/10/26	1	128.00	0	0.00	128.00	1	1,379	0.07%
2023/10/25	1	132.50	0	0.00	133.00	1	1,396	0.07%
2023/10/24	0	0.00	1	130.50	132.50	-1	1,414	-0.07%
2023/10/23	2	133.50	0	0.00	130.00	2	1,510	0.13%
2023/10/20	0.1	133.00	0	0.00	134.50	0.1	1,741	0.01%
2023/10/19	0	0.00	2	132.00	132.50	-2	1,770	-0.11%
2023/10/18	0.2	132.50	2	132.50	133.00	-1.8	1,775	-0.10%
2023/10/17	2	131.76	8	131.19	130.00	-6	1,798	-0.33%
2023/10/16	1	128.00	3	128.00	128.00	-2	1,768	-0.11%
2023/10/13	3	127.83	0	0.00	129.00	3	1,794	0.17%
2023/10/12	6	127.08	2	128.25	127.50	4	1,816	0.22%
2023/10/11	1	121.50	0	0.00	120.00	1	1,795	0.06%
2023/10/05	1.3	122.62	0	0.00	123.00	1.3	1,804	0.07%
2023/10/03	0	123.00	0	0.00	123.50	0	1,801	0.00%
2023/09/28	0.2	121.00	0	0.00	121.00	0.2	1,803	0.01%
2023/09/27	1	119.50	0	0.00	120.50	1	1,801	0.06%
2023/09/26	0	0.00	1	122.00	121.00	-1	1,796	-0.06%
2023/09/21	2.1	121.82	0	0.00	122.00	2.1	1,790	0.12%
2023/09/20	2.3	123.50	0.1	125.50	124.00	2.2	1,784	0.12%
2023/09/19	3.2	125.78	0	0.00	125.00	3.2	1,774	0.18%
2023/09/18	3	131.83	0	0.00	129.50	3	1,756	0.17%
2023/09/15	0	0.00	1	132.00	132.00	-1	1,741	-0.06%
2023/09/14	0	130.00	3	131.00	130.50	-3	1,728	-0.17%
2023/09/12	0	0.00	2.2	130.00	129.50	-2.2	1,703	-0.13%
2023/09/11	0	0.00	6.2	128.39	129.00	-6.2	1,668	-0.37%
2023/09/08	0.1	128.00	0	0.00	127.00	0.1	1,646	0.01%
2023/09/07	0.1	126.00	6	127.08	127.50	-5.9	1,622	-0.37%
2023/09/05	0	0.00	1	126.50	126.50	-1	1,591	-0.06%
2023/09/04	0.1	125.00	1	125.00	125.00	-0.9	1,563	-0.06%
2023/09/01	2	125.75	1	127.50	125.50	1	1,544	0.06%
2023/08/31	1	126.50	0	0.00	127.50	1	1,511	0.07%
2023/08/30	0.2	124.50	1	123.50	123.50	-0.8	1,484	-0.05%
2023/08/28	5	126.00	4.9	124.79	125.50	0.1	1,423	0.01%
2023/08/25	1.3	121.38	2	121.50	120.00	-0.7	1,335	-0.05%
2023/08/24	0	0.00	1	119.00	120.00	-1	1,296	-0.08%
2023/08/23	1	113.00	0	0.00	116.00	1	1,268	0.08%
2023/08/18	0.1	114.00	3	113.50	113.50	-2.9	1,256	-0.23%
2023/08/15	0.1	111.00	1	112.00	110.50	-1	1,244	-0.08%
2023/08/14	3	110.00	0	0.00	109.00	3	1,245	0.24%
2023/08/10	0	0.00	43	112.50	113.00	-43	1,225	-3.51%
2023/08/08	1	116.50	0	0.00	115.50	1	1,228	0.08%
2023/08/04	43.4	114.54	0.4	114.50	114.50	43	1,212	3.54%
2023/08/02	0	0.00	2	112.01	111.00	-2	1,206	-0.17%
2023/08/01	2.2	115.71	0	0.00	115.00	2.2	1,183	0.18%
2023/07/31	0	0.00	1	118.00	115.50	-1	1,165	-0.09%
2023/07/28	3	117.83	0	0.00	119.00	3	1,134	0.26%
2023/07/27	1	117.00	1	118.96	117.00	0	1,096	0.00%
2023/07/26	4	118.50	1	126.00	117.00	3	1,062	0.28%
2023/07/25	24.1	139.81	120.1	139.24	125.50	-96	953	-10.07%	大賣/
2023/07/24	95	129.00	4.1	127.41	129.00	90.9	701	12.97%
2023/07/21	5	116.70	3	115.00	117.50	2	645	0.31%
2023/07/20	1	115.50	47.2	117.65	118.00	-46.2	622	-7.42%
2023/07/18	0	0.00	0.9	110.00	110.00	-0.9	536	-0.17%
2023/07/17	1	115.50	8.2	114.74	117.00	-7.2	508	-1.41%
2023/07/14	0.6	112.43	2	112.50	113.00	-1.4	468	-0.30%
2023/07/13	0	0.00	1	109.50	109.00	-1	452	-0.22%
2023/07/11	0.2	109.50	0	0.00	109.50	0.2	445	0.05%
2023/07/10	44	109.50	0	0.00	109.00	44	451	9.74%
2023/07/06	0	0.00	1	111.00	110.50	-1	464	-0.22%
2023/07/05	1	110.50	0	0.00	109.50	1	459	0.22%
2023/07/04	1	109.50	1	109.50	109.50	0	460	0.00%
2023/07/03	1	109.00	0	0.00	109.00	1	462	0.22%
2023/06/30	3	108.50	0	0.00	109.50	3	462	0.65%
2023/06/27	0.1	108.50	0	0.00	108.00	0.1	466	0.02%
2023/06/21	4	112.00	0	0.00	112.00	4	468	0.85%
2023/06/20	0	0.00	2.1	112.05	113.00	-2.1	472	-0.45%
2023/06/19	0	0.00	0	114.00	113.50	0	472	-0.01%
2023/06/14	0	0.00	1	112.00	112.00	-1	463	-0.22%
2023/06/09	0	0.00	1	111.00	111.50	-1	469	-0.21%
2023/06/08	0	0.00	1	111.50	111.00	-1	475	-0.21%
2023/06/07	1.2	113.50	3	113.83	114.50	-1.8	479	-0.38%
2023/06/06	0	0.00	1	112.50	112.50	-1	489	-0.20%
2023/06/02	0	0.00	1	113.00	113.00	-1	519	-0.19%
2023/06/01	0	0.00	1	113.00	113.00	-1	517	-0.19%
2023/05/30	0	0.00	3	111.50	111.50	-3	512	-0.59%
2023/05/25	2	108.00	0	0.00	108.50	2	509	0.39%
2023/05/12	2	108.00	0	0.00	108.00	2	517	0.39%
2023/04/25	0	104.00	0	0.00	101.50	0	648	0.00%
2023/04/13	1	108.50	0	0.00	108.50	1	633	0.16%
2023/04/12	4	111.00	0	0.00	111.50	4	627	0.64%
2023/04/10	0	0.00	1	110.00	109.50	-1	615	-0.16%
2023/04/06	0	109.00	0	0.00	109.50	0	613	0.00%
2023/03/29	0	0.00	1	106.00	106.00	-1	606	-0.16%
2023/03/28	1.1	106.00	1	106.00	106.00	0.1	614	0.02%
2023/03/24	0	0.00	0.1	111.00	110.00	-0.1	621	-0.01%
2023/03/20	1	105.52	2	107.50	108.00	-1	615	-0.16%
2023/03/17	1	104.50	0	0.00	104.50	1	612	0.16%
2023/03/14	2.1	108.52	0	0.00	109.00	2.1	622	0.34%
2023/03/13	3	108.33	1	109.00	108.00	2	647	0.31%
2023/03/09	1	116.50	1	118.00	115.00	0	645	0.00%
2023/03/08	0	116.50	1.1	116.45	116.50	-1.1	629	-0.17%
2023/03/02	0.1	109.00	0	0.00	108.50	0.1	598	0.02%
2023/02/21	0	0.00	2	113.00	110.50	-2	590	-0.34%
2023/02/20	1.1	111.40	1	111.00	111.50	0.1	588	0.01%
2023/02/16	5	109.50	0	0.00	110.50	5	588	0.85%
2023/02/10	0	0.00	0.2	109.50	107.50	-0.2	584	-0.03%
2023/02/08	0	0.00	1	111.00	111.50	-1	576	-0.17%
2023/02/02	1	113.50	0.6	110.95	111.50	0.4	529	0.08%
2023/02/01	0	0.00	6.3	107.60	109.50	-6.3	464	-1.36%
2023/01/30	3	100.00	1	100.00	100.50	2	418	0.48%
2023/01/13	0.1	97.80	0	0.00	98.50	0.1	416	0.02%
2023/01/12	0	0.00	0.2	98.51	98.20	-0.2	416	-0.05%
2023/01/11	1	99.10	0	0.00	99.80	1	416	0.24%
2023/01/05	1	99.20	2.1	99.71	99.10	-1.1	422	-0.26%
2023/01/03	0	0.00	1	98.00	97.50	-1	416	-0.24%
2022/12/28	0.1	94.00	0	0.00	92.30	0.1	413	0.02%
2022/12/21	1	96.60	0	0.00	96.20	1	429	0.23%
2022/12/20	1	97.70	1	97.90	98.50	0	428	0.00%
2022/12/16	0	0.00	0.1	98.00	97.80	-0.1	411	-0.02%
2022/12/09	1	96.00	0	0.00	95.60	1	406	0.25%
2022/12/07	1	97.10	0	0.00	96.60	1	405	0.25%
2022/12/05	0.1	102.00	1.1	101.27	100.50	-1.1	388	-0.27%
2022/12/01	0	0.00	3.2	96.68	97.70	-3.2	370	-0.86%
2022/11/25	1	93.10	0	0.00	93.00	1	374	0.27%
2022/11/24	0	0.00	2.2	95.26	95.70	-2.2	375	-0.59%
2022/11/17	0	0.00	1.1	92.53	93.00	-1.1	356	-0.32%
2022/11/16	1	90.70	0	0.00	92.40	1	355	0.28%
2022/11/15	0	0.00	2	91.25	91.50	-2	353	-0.57%
2022/11/09	1	86.40	1	86.50	88.10	0	355	0.00%
2022/11/07	1	83.90	0	0.00	84.10	1	365	0.27%
2022/11/01	0	0.00	2	82.30	83.00	-2	373	-0.54%
2022/10/26	1	78.40	0	0.00	78.20	1	388	0.26%
2022/10/21	1	79.80	0	0.00	78.90	1	401	0.25%
2022/10/14	0	0.00	1	81.80	81.70	-1	422	-0.24%
2022/10/13	2	80.70	3	81.50	79.50	-1	431	-0.23%
2022/10/11	0	0.00	1	84.80	84.30	-1	455	-0.22%
2022/10/03	0	0.00	1	86.50	86.20	-1	496	-0.20%
2022/09/28	1	85.00	1	82.10	81.70	0	507	0.00%
2022/09/21	1	91.10	0	0.00	91.00	1	523	0.19%
2022/09/13	1	94.00	1	93.60	93.50	0	563	0.00%
2022/09/08	0.1	89.90	2	92.90	93.40	-1.9	578	-0.33%
2022/09/07	1	89.70	0	0.00	89.90	1	576	0.17%
2022/09/06	1	89.90	0	0.00	90.20	1	576	0.17%
2022/09/02	1	94.80	0	0.00	94.50	1	574	0.17%
2022/09/01	0	0.00	1	94.10	93.60	-1	570	-0.18%
2022/08/31	0	0.00	2	94.00	94.50	-2	566	-0.35%
2022/08/26	1	93.00	1	93.30	93.00	0	559	0.00%
2022/08/25	2	92.15	0	0.00	92.10	2	562	0.36%
2022/08/24	0	0.00	2	92.50	92.00	-2	573	-0.35%
2022/08/22	1	93.70	0	0.00	93.20	1	573	0.17%
2022/08/18	0	0.00	2	94.75	96.10	-2	563	-0.35%
2022/08/16	0.2	94.00	0	0.00	93.30	0.2	555	0.04%
2022/08/15	0	0.00	2	94.10	94.00	-2	551	-0.36%
2022/08/12	0.2	91.77	3	91.30	91.80	-2.8	539	-0.52%
2022/08/11	2	89.40	0	0.00	89.40	2	531	0.38%
2022/08/10	7.3	89.32	3	88.90	88.80	4.3	529	0.81%
2022/08/09	1.1	90.31	0	0.00	90.80	1.1	522	0.21%
2022/08/05	1	92.40	5	91.92	92.40	-4	527	-0.76%
2022/08/04	2	89.20	1	90.40	90.90	1	525	0.19%
2022/08/03	0	0.00	1	91.40	91.80	-1	523	-0.19%
2022/08/02	7	90.31	2	90.10	90.00	5	524	0.95%
2022/08/01	5	91.50	8.1	92.59	92.70	-3.1	523	-0.59%
2022/07/29	0	0.00	1	90.10	90.00	-1	515	-0.19%
2022/07/26	5	90.38	0	0.00	89.30	5	523	0.95%
2022/07/25	1	90.80	2	92.75	92.40	-1	520	-0.19%
2022/07/22	0	0.00	2	92.15	91.40	-2	516	-0.39%
2022/07/19	5	87.00	0	0.00	87.10	5	533	0.94%
2022/07/18	0	0.00	1	87.50	87.00	-1	542	-0.18%
2022/07/15	1	93.70	0	0.00	94.50	1	522	0.19%
2022/07/14	0	0.00	1	90.50	93.20	-1	503	-0.20%
2022/07/13	0.1	91.20	1	90.90	91.00	-0.9	495	-0.18%
2022/07/12	0	0.00	1	90.00	90.30	-1	492	-0.20%
2022/07/11	0	0.00	1	94.00	93.60	-1	502	-0.20%
2022/07/08	10	93.28	0	0.00	93.70	10	502	1.99%
2022/07/07	1	88.20	1	88.10	91.30	0	496	0.00%
2022/07/05	0.1	91.00	0	0.00	92.00	0.1	492	0.02%
2022/07/04	1.1	92.96	2	92.20	92.10	-0.9	498	-0.18%
2022/07/01	1	94.20	2	93.65	91.30	-1	503	-0.20%
2022/06/30	0	0.00	10	96.60	96.70	-10	502	-1.99%
2022/06/28	0.5	102.00	0	0.00	101.00	0.5	519	0.10%
2022/06/27	1	101.00	4	103.00	104.50	-3	516	-0.58%
2022/06/23	5	97.60	0	0.00	96.30	5	500	1.00%
2022/06/22	0	0.00	5	98.30	96.30	-5	495	-1.01%
2022/06/21	7	100.86	0	0.00	100.00	7	489	1.43%
2022/06/20	1	99.60	6	99.60	99.30	-5	491	-1.02%
2022/06/16	2	109.50	0	0.00	107.50	2	484	0.41%
2022/06/14	6	110.50	5	109.50	111.00	1	484	0.21%
2022/06/10	2	115.25	0	0.00	115.00	2	491	0.41%
2022/06/07	0	0.00	0.2	118.00	117.00	-0.2	496	-0.04%
2022/06/02	1	119.50	0	0.00	119.00	1	508	0.20%
2022/05/23	2	114.00	0	0.00	112.50	2	538	0.37%
2022/05/17	0.1	112.50	0	0.00	113.00	0.1	548	0.02%
2022/05/13	0	0.00	1	113.00	113.00	-1	564	-0.18%
2022/05/10	0.1	111.00	0	0.00	111.50	0.1	565	0.02%
2022/05/09	1	113.00	0	0.00	111.00	1	565	0.18%
2022/05/06	0	0.00	1	116.00	116.00	-1	562	-0.18%
2022/04/29	2	116.00	0	0.00	116.00	2	566	0.35%
2022/04/28	1	116.00	1	117.00	116.00	0	569	0.00%
2022/04/27	1.1	112.66	2	113.75	114.00	-0.9	571	-0.16%
2022/04/26	0	0.00	1	118.00	117.50	-1	566	-0.18%
2022/04/25	2.3	118.96	1	120.00	116.50	1.3	577	0.23%
2022/04/22	2.3	125.78	0	0.00	124.50	2.3	570	0.40%
2022/04/19	18	130.00	0	0.00	128.00	18	577	3.12%
2022/04/18	32	128.91	0	0.00	129.00	32	586	5.45%
2022/04/15	1	128.00	50	128.29	129.00	-49	588	-8.32%
2022/04/13	0.1	134.00	0	0.00	133.50	0.1	590	0.02%
2022/04/12	1	133.00	0	0.00	134.00	1	595	0.17%
2022/04/11	1	132.00	0	0.00	133.00	1	600	0.17%
2022/04/08	0.1	134.00	0	0.00	134.00	0.1	610	0.02%
2022/04/06	1	139.50	1	139.50	139.50	0	605	0.00%
2022/04/01	1	145.50	2.1	143.55	143.50	-1.1	605	-0.18%
2022/03/28	1	139.50	1	139.00	139.50	0	588	0.00%
2022/03/25	0	0.00	0	142.50	141.00	0	589	0.00%
2022/03/23	1	141.00	1.4	141.39	141.00	-0.4	595	-0.06%
2022/03/22	0	0.00	3	141.33	141.00	-3	598	-0.50%
2022/03/15	2.4	134.21	0	0.00	133.50	2.4	605	0.39%
2022/03/14	1	137.00	0	0.00	137.50	1	616	0.16%
2022/03/11	0	138.00	0	0.00	138.50	0	622	0.00%
2022/03/10	1	138.50	0	0.00	137.50	1	624	0.16%
2022/03/08	0.5	134.50	3	135.33	134.00	-2.5	639	-0.39%
2022/03/04	0	0.00	3.1	139.58	141.00	-3.1	629	-0.50%
2022/03/02	0	0.00	1	138.00	138.00	-1	640	-0.16%
2022/03/01	0	0.00	5	136.10	136.50	-5	638	-0.78%
2022/02/25	2.2	133.77	1	134.00	134.00	1.2	638	0.19%
2022/02/24	2	136.50	0	0.00	136.50	2	637	0.31%
2022/02/23	0.1	138.50	2	138.50	139.00	-1.9	646	-0.29%
2022/02/22	0	0.00	1	137.50	137.50	-1	670	-0.15%
2022/02/21	1	139.00	0	0.00	139.50	1	675	0.15%
2022/02/18	2	138.50	2	139.50	140.00	0	692	0.00%
2022/02/17	0	0.00	3	139.50	139.50	-3	701	-0.43%
2022/02/16	3	140.33	0	0.00	139.50	3	715	0.42%
2022/02/10	1	143.00	0	0.00	143.00	1	821	0.12%
2022/02/09	1	143.00	0	0.00	145.00	1	828	0.12%
2022/01/26	0	0.00	1	137.00	137.50	-1	893	-0.11%
2022/01/24	1	137.50	1	139.00	139.00	0	952	0.00%
2022/01/21	1	141.50	1	140.50	140.50	0	969	0.00%
2022/01/19	0	0.00	0.1	144.12	144.50	-0.1	984	-0.01%
2022/01/18	0	0.00	3	143.17	143.50	-3	1,003	-0.30%
2022/01/17	2.1	137.55	0	0.00	138.50	2.1	1,013	0.21%
2022/01/14	0	0.00	1	139.50	139.50	-1	1,032	-0.10%
2022/01/07	1	146.00	0	0.00	146.00	1	1,030	0.10%
2022/01/04	1	150.50	5	151.00	150.50	-4	1,027	-0.39%
2022/01/03	1	153.00	3.1	153.17	153.00	-2.1	1,028	-0.20%
2021/12/30	2	152.50	2	152.25	152.00	0	1,020	0.00%
2021/12/29	0	0.00	1	150.50	150.50	-1	1,017	-0.10%
2021/12/28	2	149.75	3	150.00	150.00	-1	1,028	-0.10%
2021/12/23	2	148.50	0	0.00	148.00	2	1,071	0.19%
2021/12/22	1	148.00	2	149.75	148.50	-1	1,083	-0.09%
2021/12/21	0.2	148.00	2	148.00	148.00	-1.8	1,089	-0.17%
2021/12/20	3	147.50	0	0.00	147.50	3	1,093	0.27%
2021/12/17	1	146.50	0	0.00	146.00	1	1,104	0.09%
2021/12/16	1	147.50	1	149.50	149.50	0	1,101	0.00%
2021/12/15	1	146.00	0	0.00	146.00	1	1,096	0.09%
2021/12/10	1	148.50	2	149.00	149.00	-1	1,109	-0.09%
2021/12/09	0	0.00	2	149.50	149.50	-2	1,106	-0.18%
2021/12/08	2	150.00	3	150.50	150.50	-1	1,103	-0.09%
2021/12/07	3	153.00	0	0.00	152.00	3	1,089	0.28%
2021/12/06	1	154.50	0	0.00	154.00	1	1,096	0.09%
2021/12/03	0	0.00	2	156.00	155.00	-2	1,110	-0.18%
2021/12/02	0	155.00	0	0.00	152.00	0	1,117	0.00%
2021/11/26	5	153.00	0	0.00	151.50	5	1,175	0.43%
2021/11/25	0	0.00	1	155.00	156.00	-1	1,186	-0.08%
2021/11/23	2.1	156.31	0	0.00	155.50	2.1	1,280	0.16%
2021/11/22	2	159.25	1	160.00	159.50	1	1,292	0.08%
2021/11/19	1	158.00	1.1	157.05	156.50	-0.1	1,315	-0.01%
2021/11/18	1.1	154.00	0	0.00	153.50	1.1	1,313	0.08%
2021/11/17	0.1	153.50	0	0.00	155.00	0.1	1,341	0.01%
2021/11/15	0	0.00	1	153.00	153.50	-1	1,419	-0.07%
2021/11/12	0	0.00	0	149.00	149.00	0	1,433	0.00%
2021/11/10	1.1	147.55	0.5	148.50	148.00	0.6	1,487	0.04%
2021/11/09	3.2	148.45	1	150.50	150.50	2.2	1,504	0.15%
2021/11/05	1	165.00	1	160.00	160.50	0	1,668	0.00%
2021/11/04	0.1	162.00	2	161.75	161.50	-2	1,679	-0.12%
2021/11/03	0	0.00	1	158.50	158.00	-1	1,733	-0.06%
2021/11/02	3	157.33	0	0.00	154.50	3	1,782	0.17%
2021/11/01	0	0.00	1	161.00	161.50	-1	1,803	-0.06%
2021/10/29	3	158.67	1	159.00	157.50	2	1,909	0.10%
2021/10/27	1	157.50	0	0.00	158.50	1	1,968	0.05%
2021/10/22	0	0.00	3	154.67	156.50	-3	2,209	-0.14%
2021/10/21	1	150.00	0	0.00	149.50	1	2,374	0.04%
2021/10/20	0	0.00	1	151.50	151.00	-1	2,652	-0.04%
2021/10/19	0	0.00	2	149.75	150.00	-2	2,739	-0.07%
2021/10/18	2	146.50	2	147.50	146.50	0	2,898	0.00%
2021/10/15	0	0.00	2	146.50	146.50	-2	2,979	-0.07%
2021/10/14	0	0.00	1	144.00	142.00	-1	3,038	-0.03%
2021/10/13	5	143.50	1	144.00	143.00	4	3,070	0.13%
2021/10/12	1	146.00	0	0.00	145.00	1	3,113	0.03%
2021/10/08	1	149.00	0	0.00	148.50	1	3,263	0.03%
2021/10/06	0	0.00	4	146.50	146.50	-4	3,757	-0.11%
2021/10/05	0.2	147.00	1	146.00	148.00	-0.8	3,805	-0.02%
2021/10/04	1	144.00	1	150.50	144.00	0	3,842	0.00%
2021/10/01	2.2	151.00	0	0.00	150.00	2.2	3,909	0.06%
2021/09/29	2	154.25	1	153.50	153.50	1	4,086	0.02%
2021/09/28	1	161.50	0	0.00	158.00	1	4,254	0.02%
2021/09/24	0	0.00	1	158.50	160.50	-1	4,411	-0.02%
2021/09/22	1	154.00	0.1	154.50	154.00	0.9	4,459	0.02%
2021/09/17	1	157.00	4	155.75	157.50	-3	4,503	-0.07%
2021/09/16	0	0.00	2	155.00	153.50	-2	4,506	-0.04%
2021/09/15	3.1	153.18	3	153.50	152.50	0.1	4,518	0.00%
2021/09/09	0	0.00	4	157.00	158.00	-4	4,600	-0.09%
2021/09/08	2	154.50	1	153.50	153.50	1	4,634	0.02%
2021/09/07	2.1	156.76	0	0.00	156.50	2.1	4,637	0.05%
2021/09/06	1.1	161.09	0	0.00	159.50	1.1	4,643	0.02%
2021/09/03	2	163.00	0	0.00	164.00	2	4,717	0.04%
2021/09/02	162	167.38	150	163.89	163.50	12	4,742	0.25%	大買/大賣/
2021/09/01	0	0.00	8	164.38	165.50	-8	4,761	-0.17%
2021/08/31	2	160.50	0	0.00	161.50	2	4,756	0.04%
2021/08/30	202	167.17	201	162.58	162.50	1	4,839	0.02%	大買/大賣/
2021/08/27	1	159.50	5	159.60	159.50	-4	4,791	-0.08%
2021/08/26	2	160.25	0	0.00	158.50	2	4,791	0.04%
2021/08/25	2	159.00	7	159.64	162.00	-5	4,789	-0.10%
2021/08/24	4	155.63	1	157.00	155.00	3	4,776	0.06%
2021/08/23	2.1	156.51	3	157.67	157.00	-1	4,773	-0.02%
2021/08/20	2.3	152.47	2	151.50	150.00	0.3	4,761	0.01%
2021/08/19	4.3	155.03	0	0.00	153.00	4.3	4,725	0.09%
2021/08/18	0.1	156.00	0	0.00	162.00	0.1	4,698	0.00%
2021/08/17	0.1	159.75	1	158.00	157.50	-0.9	4,704	-0.02%
2021/08/16	2	159.00	1	162.00	161.50	1	4,685	0.02%
2021/08/13	2.1	162.01	5	161.00	160.50	-2.9	4,662	-0.06%
2021/08/12	3.2	162.74	1	163.50	163.50	2.2	4,634	0.05%
2021/08/11	12.4	168.00	2	167.00	166.00	10.4	4,601	0.23%
2021/08/10	1	181.50	4	182.75	181.50	-3	4,460	-0.07%
2021/08/09	4.1	182.41	0	0.00	181.00	4.1	4,497	0.09%
2021/08/06	6.1	188.34	4	188.13	187.50	2.1	4,465	0.05%
2021/08/05	4.1	188.79	2	192.00	192.50	2.1	4,457	0.05%
2021/08/04	42.1	191.10	156	190.00	190.00	-113.9	4,490	-2.54%	大賣/鉅額交易
2021/08/03	2	196.00	2	197.00	196.50	0	4,435	0.00%
2021/08/02	3.1	194.18	4	196.13	197.00	-0.9	4,441	-0.02%
2021/07/30	29	196.66	1	194.00	194.50	28	4,416	0.63%
2021/07/29	3	197.83	2	201.25	202.50	1	4,376	0.02%
2021/07/28	9.1	196.47	4	198.13	197.50	5.1	4,335	0.12%
2021/07/27	57.1	213.61	2	212.25	209.00	55.1	4,246	1.30%
2021/07/26	292.1	218.50	276.2	216.12	215.50	15.9	4,134	0.38%	大買/大賣/
2021/07/23	4	201.25	3.4	202.63	199.50	0.6	3,922	0.01%
2021/07/22	51	205.02	19	204.84	205.50	32	3,932	0.81%
2021/07/21	2.2	195.85	2	198.75	193.50	0.2	3,849	0.00%
2021/07/20	1.1	194.18	5	194.60	194.00	-3.9	3,806	-0.10%
2021/07/19	3.2	192.92	11	194.86	193.50	-7.8	3,792	-0.21%
2021/07/16	4	195.50	3.1	197.46	195.00	1	3,819	0.02%
2021/07/15	54.6	194.46	71	194.36	196.50	-16.4	3,807	-0.43%
2021/07/14	81	212.02	5	215.46	208.50	76	3,696	2.05%
2021/07/13	8	212.13	23.2	215.09	212.50	-15.2	3,530	-0.43%
2021/07/12	0	0.00	1.1	205.49	205.00	-1.1	3,272	-0.03%
2021/07/09	2	200.75	23	201.04	200.50	-21	3,256	-0.64%
2021/07/08	32.3	203.23	25	205.30	202.00	7.3	3,291	0.22%
2021/07/07	3	203.33	2	203.50	200.50	1	3,279	0.03%
2021/07/06	6.3	208.43	4.5	209.11	207.00	1.8	3,331	0.05%
2021/07/05	14.5	207.48	8	207.50	209.50	6.5	3,431	0.19%
2021/07/02	21	199.31	0	0.00	200.50	21	3,435	0.61%
2021/07/01	2	198.50	4	200.75	201.50	-2	3,445	-0.06%
2021/06/30	1	196.00	1.3	196.08	196.50	-0.3	3,485	-0.01%
2021/06/29	2	194.50	0	0.00	194.00	2	3,554	0.06%
2021/06/28	0	0.00	2	197.25	195.00	-2	3,885	-0.05%
2021/06/25	2	194.25	0.3	194.00	192.50	1.8	3,921	0.04%
2021/06/24	0.1	193.25	0	0.00	192.50	0.1	4,110	0.00%
2021/06/23	0.2	193.00	1.2	193.21	194.50	-1.1	4,173	-0.03%
2021/06/22	1	191.50	1	191.50	191.00	0	4,155	0.00%
2021/06/21	2	192.99	1	191.50	191.50	1	4,143	0.02%
2021/06/18	0	0.00	0.1	197.50	195.00	-0.1	4,129	0.00%
2021/06/17	0	0.00	2	195.25	197.50	-2	4,103	-0.05%
2021/06/16	1	191.01	8	192.31	192.00	-7	4,070	-0.17%
2021/06/15	0.1	194.00	3.1	194.35	195.00	-3	4,060	-0.07%
2021/06/11	5.4	197.06	5	198.00	194.00	0.4	4,060	0.01%
2021/06/10	1	195.00	5	195.70	195.50	-4	4,016	-0.10%
2021/06/09	1	192.50	3	194.83	193.00	-2	3,989	-0.05%
2021/06/08	1.2	189.72	1	191.00	191.00	0.2	3,949	0.00%
2021/06/07	3	194.83	3	191.17	190.50	0	3,946	0.00%
2021/06/04	0	185.50	3	186.33	188.50	-3	3,849	-0.08%
2021/06/02	0	0.00	2	185.75	184.50	-2	3,848	-0.05%
2021/06/01	0	0.00	3	187.67	187.00	-3	3,837	-0.08%
2021/05/31	1	184.00	1.1	183.59	184.00	-0.1	3,829	0.00%
2021/05/28	3	183.17	2.8	183.72	183.00	0.2	3,836	0.01%
2021/05/27	0	0.00	1	182.00	182.00	-1	3,834	-0.03%
2021/05/26	0	0.00	1	179.50	180.00	-1	3,833	-0.03%
2021/05/25	4	179.25	2	178.50	179.00	2	3,830	0.05%
2021/05/21	0	0.00	0.1	172.50	173.00	-0.1	3,816	0.00%
2021/05/19	2	168.50	2	168.78	170.50	0	3,846	0.00%
2021/05/18	2	167.50	2	167.25	172.00	0	3,853	0.00%
2021/05/17	3.1	161.90	11	165.18	159.00	-7.9	3,877	-0.20%
2021/05/14	1	172.55	2	176.50	173.00	-1	3,897	-0.03%
2021/05/13	4	171.38	3	174.17	175.50	1	3,886	0.03%
2021/05/12	1	172.00	5	173.20	171.00	-4	3,866	-0.10%
2021/05/11	3.4	174.63	1	171.00	175.00	2.4	3,794	0.06%
2021/05/10	1.1	184.08	0	0.00	184.50	1.1	3,752	0.03%
2021/05/07	3	185.83	0	0.00	190.00	3	3,760	0.08%
2021/05/06	4	183.49	1	184.00	183.00	3	3,782	0.08%
2021/05/05	3.1	182.54	0	0.00	181.00	3.1	3,847	0.08%
2021/05/04	2.1	184.10	9	185.11	185.50	-6.9	3,883	-0.18%
2021/05/03	4.1	188.63	0	0.00	187.50	4.1	3,847	0.11%
2021/04/29	3	198.17	5	198.10	196.50	-2	3,820	-0.05%
2021/04/28	19	202.53	2	203.25	203.50	17	3,785	0.45%
2021/04/27	7	197.93	9.8	199.71	200.50	-2.8	3,749	-0.07%
2021/04/26	0	0.00	2	197.00	197.50	-2	3,724	-0.05%
2021/04/23	0	0.00	8	195.69	196.00	-8	3,751	-0.21%
2021/04/22	5.3	192.63	0	0.00	189.00	5.3	4,020	0.13%
2021/04/21	2	197.25	0	0.00	196.50	2	4,101	0.05%
2021/04/20	4	197.13	2	197.25	197.50	2	4,091	0.05%
2021/04/19	4	196.25	2	198.25	197.00	2	4,102	0.05%
2021/04/16	4	194.75	4	194.63	196.00	0	4,119	0.00%
2021/04/15	2	192.75	7	191.79	193.00	-5	4,100	-0.12%
2021/04/14	10.1	186.51	1	187.00	189.50	9.1	4,104	0.22%
2021/04/13	5.3	193.68	0	0.00	190.50	5.3	4,085	0.13%
2021/04/12	17.1	201.14	11	201.09	197.00	6.1	4,058	0.15%
2021/04/09	7	210.21	13.2	210.50	203.00	-6.2	3,959	-0.16%
2021/04/08	4	208.50	10	208.90	206.50	-6	3,835	-0.16%
2021/04/07	15	200.97	16	202.06	203.00	-1	3,670	-0.03%
2021/04/06	6.2	201.74	15.1	203.72	198.00	-8.9	3,618	-0.25%
2021/04/01	9	204.22	13	203.35	203.00	-4	3,501	-0.11%
2021/03/31	135.3	199.76	222	204.06	204.50	-86.8	3,413	-2.54%	大買/大賣/
2021/03/30	13	196.00	39	195.86	194.50	-26	3,070	-0.85%
2021/03/29	10	195.00	32	194.73	193.00	-22	3,008	-0.73%
2021/03/26	18	186.25	7	187.92	189.50	11	2,844	0.39%
2021/03/25	0	0.00	0	179.00	181.50	0	2,814	0.00%
2021/03/24	0	179.00	2	178.50	178.00	-2	2,834	-0.07%
2021/03/22	0	0.00	1	178.00	180.00	-1	2,893	-0.03%
2021/03/17	2	183.00	0	0.00	182.50	2	2,997	0.07%
2021/03/16	1	183.50	3	184.00	184.50	-2	3,079	-0.06%
2021/03/15	1	180.00	4	180.25	179.50	-3	3,132	-0.10%
2021/03/12	1	179.50	1	179.50	179.00	0	3,175	0.00%
2021/03/11	0	0.00	1	178.00	178.50	-1	3,235	-0.03%
2021/03/10	3	175.00	1	174.00	174.00	2	3,290	0.06%
2021/03/09	2	174.25	0.1	173.50	173.50	1.9	3,637	0.05%
2021/03/08	4	180.00	2	180.00	178.50	2	3,731	0.05%
2021/03/05	1	177.50	0	0.00	178.00	1	3,776	0.03%
2021/03/03	1	180.00	5	179.00	180.00	-4	3,917	-0.10%
2021/03/02	3	183.00	3	182.17	180.50	0	4,035	0.00%
2021/02/26	0	0.00	2	182.50	183.00	-2	4,054	-0.05%
2021/02/25	6	182.00	2	182.00	181.50	4	4,078	0.10%
2021/02/24	3	182.33	0	0.00	181.50	3	4,120	0.07%
2021/02/23	1	184.00	0	0.00	184.00	1	4,156	0.02%
2021/02/22	1	185.00	5	184.50	186.00	-4	4,219	-0.09%
2021/02/19	42	181.90	0	0.00	183.00	42	4,377	0.96%
2021/02/18	3	184.17	3	184.33	183.50	0	4,412	0.00%
2021/02/17	7	182.64	6	183.58	181.00	1	4,540	0.02%
2021/02/05	5	185.00	2	183.75	183.00	3	4,559	0.07%
2021/02/04	0	0.00	2	192.25	191.00	-2	4,558	-0.04%
2021/02/03	2	187.75	0	0.00	192.50	2	4,673	0.04%
2021/02/01	0	0.00	1	182.50	185.00	-1	5,281	-0.02%
2021/01/28	3	191.67	2	194.25	190.50	1	5,547	0.02%
2021/01/27	11	195.86	14	196.21	195.50	-3	5,554	-0.05%
2021/01/26	3	192.83	4	194.13	191.50	-1	5,478	-0.02%
2021/01/25	0	0.00	1	191.50	191.50	-1	5,431	-0.02%
2021/01/22	4	190.00	1	191.00	191.50	3	5,414	0.06%
2021/01/21	2	187.25	0	0.00	186.50	2	5,382	0.04%
2021/01/20	4.2	189.26	64	191.71	188.50	-59.8	5,348	-1.12%
2021/01/19	8	196.19	4	196.88	195.50	4	5,296	0.08%
2021/01/18	4	194.63	13	193.00	196.50	-9	5,247	-0.17%
2021/01/15	77	202.36	5	205.30	193.50	72	5,192	1.39%
2021/01/14	8	197.56	10	197.25	200.50	-2	4,878	-0.04%
2021/01/13	0	0.00	4	191.25	192.50	-4	4,755	-0.08%
2021/01/12	5	190.70	4	190.75	188.50	1	4,737	0.02%
2021/01/11	2	192.50	3	192.50	193.50	-1	4,711	-0.02%
2021/01/08	1	188.00	0	0.00	188.00	1	4,687	0.02%
2021/01/07	5	188.80	0	0.00	189.00	5	4,682	0.11%
2021/01/06	7	193.64	0	0.00	189.00	7	4,662	0.15%
2021/01/05	6	197.08	3	196.33	195.50	3	4,630	0.06%
2021/01/04	6	195.17	6	193.67	196.50	0	4,603	0.00%
2020/12/31	5	189.90	7	192.50	192.00	-2	4,568	-0.04%
2020/12/30	10	188.45	8	188.00	188.00	2	4,524	0.04%
2020/12/29	5.1	189.50	6	188.58	187.00	-0.9	4,544	-0.02%
2020/12/28	2	188.25	3	190.00	188.50	-1	4,589	-0.02%
2020/12/25	0	0.00	20	188.80	189.50	-20	4,597	-0.44%
2020/12/24	1	189.00	3	188.50	188.00	-2	4,609	-0.04%
2020/12/23	3	187.17	3	188.83	190.00	0	4,613	0.00%
2020/12/22	3	187.00	6	187.83	185.50	-3	4,670	-0.06%
2020/12/21	3	185.83	5	183.60	185.50	-2	4,670	-0.04%
2020/12/18	1	191.00	0	0.00	188.50	1	4,658	0.02%
2020/12/17	3	189.83	6	190.92	191.00	-3	4,672	-0.06%
2020/12/16	3	192.67	4	193.25	192.00	-1	4,675	-0.02%
2020/12/15	16	192.91	3	192.00	191.50	13	4,676	0.28%
2020/12/14	4	198.00	7	198.43	198.00	-3	4,654	-0.06%
2020/12/11	4	198.75	2	201.00	197.50	2	4,687	0.04%
2020/12/10	38	201.42	3	205.00	200.50	35	4,673	0.75%
2020/12/09	12	203.08	5	203.30	206.00	7	4,644	0.15%
2020/12/08	1	201.00	1	200.50	199.00	0	4,599	0.00%
2020/12/07	6	198.42	3	199.00	197.50	3	4,645	0.06%
2020/12/04	2	202.00	4	202.25	200.00	-2	4,630	-0.04%
2020/12/03	49	212.51	37	206.19	202.50	12	4,654	0.26%
2020/12/02	1	200.00	25	202.70	206.00	-24	4,502	-0.53%
2020/12/01	16	199.34	0.4	197.00	197.00	15.6	4,396	0.35%
2020/11/30	5	198.00	1	198.50	197.50	4	4,370	0.09%
2020/11/26	185	200.88	184	200.85	197.50	1	4,256	0.02%	大買/大賣/
2020/11/25	3	195.67	4	196.88	196.00	-1	4,144	-0.02%
2020/11/24	4	198.88	0	0.00	196.00	4	4,132	0.10%
2020/11/23	2	197.00	2	199.75	199.50	0	4,147	0.00%
2020/11/20	22	194.57	3	194.50	197.00	19	4,203	0.45%
2020/11/19	12	195.71	6	194.50	194.00	6	4,203	0.14%
2020/11/18	38	203.75	29	204.60	198.50	9	4,179	0.22%
2020/11/17	2	199.00	0	0.00	199.50	2	4,057	0.05%
2020/11/16	2	204.25	48	202.38	202.50	-46	4,147	-1.11%
2020/11/13	22	193.93	3	196.50	197.00	19	4,055	0.47%
2020/11/12	25	197.16	2	198.50	198.50	23	4,031	0.57%
2020/11/11	7	199.07	9.5	200.04	199.50	-2.5	3,999	-0.06%
2020/11/10	14.9	199.75	13	201.04	196.50	1.9	3,938	0.05%
2020/11/09	7	198.86	101	203.66	207.00	-94	3,756	-2.50%	大賣/
2020/11/06	18	189.17	38	187.82	190.00	-20	3,415	-0.59%
2020/11/05	1	180.50	12	180.25	179.50	-11	3,234	-0.34%
2020/11/04	15	175.90	21	177.33	182.00	-6	3,318	-0.18%
2020/11/03	9	171.00	12	172.54	173.50	-3	3,337	-0.09%
2020/11/02	2	167.75	3	168.33	168.50	-1	3,431	-0.03%
2020/10/30	1	171.50	1	170.00	170.00	0	3,534	0.00%
2020/10/28	0	173.50	0	0.00	171.50	0	3,667	0.00%
2020/10/26	3	175.83	0	0.00	174.00	3	3,833	0.08%
2020/10/23	4	175.75	5	176.80	177.00	-1	3,988	-0.03%
2020/10/22	5	175.00	0	0.00	175.00	5	4,137	0.12%
2020/10/21	0	0.00	5	178.20	177.50	-5	4,250	-0.12%
2020/10/20	4	175.00	2	175.50	175.00	2	4,385	0.05%
2020/10/19	12	176.79	11	178.27	176.00	1	4,474	0.02%
2020/10/16	26	176.79	26	175.40	175.50	0	4,547	0.00%
2020/10/15	7	179.86	5	179.00	179.00	2	4,687	0.04%
2020/10/14	2	183.00	2	181.00	181.00	0	4,771	0.00%
2020/10/13	2	180.25	1	183.50	183.50	1	4,859	0.02%
2020/10/12	17	182.44	1	181.00	183.00	16	4,940	0.32%
2020/10/07	3	183.33	0	0.00	183.00	3	5,215	0.06%
2020/10/06	3	182.83	2	184.00	184.00	1	5,460	0.02%
2020/10/05	30	180.85	24	181.77	182.50	6	5,846	0.10%
2020/09/30	13	176.23	1	176.00	178.00	12	6,292	0.19%
2020/09/29	15	174.00	15	174.00	174.00	0	6,603	0.00%
2020/09/28	10	170.75	10	172.50	173.00	0	7,163	0.00%
2020/09/25	3	170.50	4	167.50	168.50	-1	7,507	-0.01%
2020/09/24	2	173.00	0	0.00	171.50	2	7,579	0.03%
2020/09/23	7	175.00	7	176.57	176.00	0	7,699	0.00%
2020/09/22	3	177.00	5	177.30	175.50	-2	7,759	-0.03%
2020/09/21	2	182.00	20	184.38	181.00	-18	7,953	-0.23%
2020/09/18	20	182.25	21	181.55	181.00	-1	7,951	-0.01%
2020/09/17	0	0.00	1	181.50	181.00	-1	7,955	-0.01%
2020/09/16	42	182.60	4	182.50	181.50	38	7,981	0.48%
2020/09/15	15	181.73	17	182.41	182.00	-2	8,017	-0.02%
2020/09/14	47	181.73	8	183.13	183.50	39	8,004	0.49%
2020/09/10	2	180.00	3	183.17	176.00	-1	7,941	-0.01%
2020/09/09	2	176.50	0	0.00	179.00	2	7,880	0.03%
2020/09/08	12	176.92	7	177.50	175.00	5	7,905	0.06%
2020/09/07	36	177.99	42	182.79	177.50	-6	7,867	-0.08%
2020/09/04	22	171.45	17	172.53	172.50	5	7,730	0.06%
2020/09/03	4	176.38	3	176.00	175.00	1	7,755	0.01%
2020/09/02	15	175.17	11	174.14	176.00	4	7,863	0.05%
2020/09/01	1	172.00	0	0.00	174.50	1	7,890	0.01%
2020/08/31	2	173.50	0	0.00	172.50	2	7,949	0.03%
2020/08/28	13	173.92	5	174.50	175.50	8	7,972	0.10%
2020/08/27	9	175.44	6	174.75	173.50	3	8,040	0.04%
2020/08/26	27	178.57	18	179.94	178.00	9	8,069	0.11%
2020/08/25	5	173.60	2	174.75	175.50	3	8,035	0.04%
2020/08/24	3	170.33	1	171.00	171.00	2	8,030	0.02%
2020/08/21	5	168.00	3	169.67	170.50	2	8,172	0.02%
2020/08/20	38	170.79	47	169.54	164.50	-9	8,358	-0.11%
2020/08/19	24	182.98	5	180.20	177.50	19	8,239	0.23%
2020/08/18	5	184.40	7	183.71	182.00	-2	8,213	-0.02%
2020/08/17	6	188.83	2	188.75	187.50	4	8,219	0.05%
2020/08/14	8	184.69	12	184.54	190.00	-4	8,224	-0.05%
2020/08/13	6	189.17	14	188.86	185.00	-8	8,176	-0.10%
2020/08/12	17	189.06	12	188.00	191.00	5	8,153	0.06%
2020/08/11	17	189.26	14	189.75	189.00	3	8,144	0.04%
2020/08/10	15	198.10	8	194.63	194.50	7	8,084	0.09%
2020/08/07	3	208.33	3	206.00	204.50	0	8,041	0.00%
2020/08/06	11	209.18	5	210.50	209.00	6	8,049	0.07%
2020/08/05	6	207.33	15	209.17	207.50	-9	8,057	-0.11%
2020/08/04	7	201.21	10	204.65	207.50	-3	8,098	-0.04%
2020/08/03	17	198.38	2	198.75	196.00	15	8,098	0.19%
2020/07/31	10	196.15	12	195.88	200.00	-2	8,085	-0.02%
2020/07/30	8	193.25	7	194.71	193.50	1	8,078	0.01%
2020/07/29	15	194.13	15	194.67	191.00	0	8,060	0.00%
2020/07/28	9	206.78	4	202.00	198.00	5	7,969	0.06%
2020/07/27	4	207.00	7	205.50	208.00	-3	7,873	-0.04%
2020/07/24	7	203.07	7	207.64	201.00	0	7,888	0.00%
2020/07/23	11	208.73	1	207.02	207.50	10	7,860	0.13%
2020/07/22	5	209.60	2	212.25	214.00	3	7,962	0.04%
2020/07/21	7	211.14	7	211.00	212.00	0	7,963	0.00%
2020/07/20	5	201.00	4.2	203.12	202.00	0.8	7,859	0.01%
2020/07/17	6	208.17	7.8	208.47	207.50	-1.8	7,866	-0.02%
2020/07/16	6	212.50	4	216.00	210.50	2	7,890	0.03%
2020/07/15	8	218.00	9	219.78	218.00	-1	7,843	-0.01%
2020/07/14	13	218.27	10	219.35	216.50	3	7,891	0.04%
2020/07/13	9	234.60	4	234.38	226.50	5	7,831	0.06%
2020/07/10	15	226.53	20	227.28	228.00	-5	7,919	-0.06%
2020/07/09	15	230.77	101	230.99	223.00	-86	7,626	-1.13%	大賣/
2020/07/08	293	222.09	115	213.28	223.00	178	7,200	2.47%	大買/大賣/鉅額交易
2020/07/07	40	204.40	33	202.06	203.00	7	6,943	0.10%
2020/07/06	155	184.96	260	190.64	193.50	-105	6,487	-1.62%	大買/大賣/鉅額交易
2020/07/03	1	178.00	9	177.17	176.00	-8	6,292	-0.13%
2020/07/02	2	172.75	11	174.91	177.00	-9	6,363	-0.14%
2020/07/01	10	170.85	5	171.30	171.00	5	6,471	0.08%
2020/06/30	19	171.32	21	170.79	169.50	-2	6,555	-0.03%
2020/06/29	9	165.11	11	163.95	163.00	-2	6,455	-0.03%
2020/06/24	3	162.50	2	165.00	162.00	1	6,563	0.02%
2020/06/23	4	163.75	1	163.50	163.50	3	6,741	0.04%
2020/06/22	2	165.00	16	164.91	165.50	-14	6,907	-0.20%
2020/06/19	7	160.71	4	161.75	160.50	3	7,070	0.04%
2020/06/18	25	162.12	19	161.63	162.50	6	7,224	0.08%
2020/06/17	8	161.19	1	160.50	161.00	7	7,337	0.10%
2020/06/16	2	161.75	1	161.50	162.50	1	7,602	0.01%
2020/06/15	9	159.89	42	159.20	159.00	-33	7,849	-0.42%
2020/06/12	3	161.17	2	162.00	163.00	1	8,021	0.01%
2020/06/11	2	166.50	0	0.00	164.50	2	8,269	0.02%
2020/06/10	2	167.00	5	168.00	168.00	-3	8,405	-0.04%
2020/06/09	14	169.21	9	171.89	167.00	5	8,689	0.06%
2020/06/08	2	169.50	1	170.50	170.00	1	8,816	0.01%
2020/06/05	5	171.00	2	171.00	170.00	3	8,975	0.03%
2020/06/04	2	168.00	1	169.00	168.50	1	9,089	0.01%
2020/06/03	41	172.89	2	172.50	170.00	39	9,222	0.42%
2020/06/02	20	168.73	36	169.74	170.50	-16	9,236	-0.17%
2020/06/01	1	166.50	3	168.17	167.00	-2	9,286	-0.02%
2020/05/29	4	164.50	0	0.00	163.50	4	9,401	0.04%
2020/05/28	6	168.33	9	171.56	165.00	-3	9,706	-0.03%
2020/05/27	13	170.81	17	169.47	172.00	-4	9,732	-0.04%
2020/05/26	2	163.00	1	164.00	162.50	1	9,646	0.01%
2020/05/25	7	159.57	8	160.88	163.00	-1	9,910	-0.01%
2020/05/22	4	164.63	18	167.06	162.50	-14	9,976	-0.14%
2020/05/21	7	165.71	8	165.31	167.00	-1	10,027	-0.01%
2020/05/20	2	161.25	0	0.00	161.50	2	10,196	0.02%
2020/05/19	12	164.79	2	165.00	163.50	10	10,423	0.10%
2020/05/18	0	0.00	2	163.00	161.00	-2	10,524	-0.02%
2020/05/15	3	162.67	3	161.17	162.00	0	10,640	0.00%
2020/05/14	9	161.39	1	160.50	160.00	8	10,697	0.07%
2020/05/13	4	164.63	1	166.00	166.00	3	10,812	0.03%
2020/05/12	8	163.06	1	166.00	162.50	7	10,887	0.06%
2020/05/11	18	168.72	8	168.31	167.00	10	11,005	0.09%
2020/05/08	2	175.75	0	0.00	173.00	2	11,154	0.02%
2020/05/07	5	175.50	1	176.50	178.00	4	11,331	0.04%
2020/05/06	1	176.00	2	177.25	174.00	-1	11,760	-0.01%
2020/05/05	0	0.00	6	174.67	177.00	-6	12,033	-0.05%
2020/05/04	4	172.13	3	172.67	171.00	1	12,053	0.01%
2020/04/30	2	176.50	0	0.00	176.50	2	12,076	0.02%
2020/04/29	2	179.50	1	181.50	176.50	1	12,135	0.01%
2020/04/28	5	178.60	11	176.64	176.50	-6	12,103	-0.05%
2020/04/27	5	177.40	15	176.13	176.50	-10	12,143	-0.08%
2020/04/24	1	167.50	3	172.33	170.50	-2	12,006	-0.02%
2020/04/23	6	169.17	3	170.00	168.00	3	11,982	0.03%
2020/04/22	1	168.00	0	0.00	168.50	1	12,040	0.01%
2020/04/21	7	167.64	12	168.29	167.00	-5	12,209	-0.04%
2020/04/20	4	171.38	14	171.93	172.00	-10	12,178	-0.08%
2020/04/17	21	173.83	20	174.60	171.00	1	12,366	0.01%
2020/04/16	8	172.19	2	172.00	173.00	6	12,427	0.05%
2020/04/15	10	173.00	6	174.42	171.50	4	12,649	0.03%
2020/04/14	10	165.85	2	165.25	167.50	8	12,389	0.06%
2020/04/13	14	168.39	2	167.25	162.50	12	12,499	0.10%
2020/04/10	2	163.25	10	163.45	164.50	-8	12,689	-0.06%
2020/04/09	4	167.88	1	171.50	161.50	3	12,681	0.02%
2020/04/08	11	169.41	15	170.20	165.50	-4	12,615	-0.03%
2020/04/07	25	167.28	12	166.58	163.50	13	12,484	0.10%
2020/04/06	3	145.50	21	148.55	156.50	-18	12,354	-0.15%
2020/04/01	2	142.50	3	141.67	142.50	-1	12,210	-0.01%
2020/03/31	6	138.75	3	141.17	140.50	3	12,093	0.02%
2020/03/30	130	133.85	130	135.68	139.00	0	12,111	0.00%	大買/大賣/
2020/03/27	8	143.13	18	139.97	137.50	-10	11,996	-0.08%
2020/03/26	25	140.86	26	140.50	143.50	-1	11,858	-0.01%
2020/03/25	7	138.57	14	139.79	142.00	-7	11,724	-0.06%
2020/03/24	23	127.15	15	126.93	129.50	8	11,536	0.07%
2020/03/23	9	116.61	12	117.67	118.00	-3	11,437	-0.03%
2020/03/20	11	124.77	3	124.67	124.00	8	11,386	0.07%
2020/03/19	67	122.47	61	120.30	118.50	6	11,162	0.05%
2020/03/18	18	141.81	7	135.07	131.50	11	11,027	0.10%
2020/03/17	9	147.50	14	145.75	144.50	-5	11,023	-0.05%
2020/03/16	5	152.40	1	148.00	145.00	4	10,948	0.04%
2020/03/13	7	146.14	9	150.56	159.50	-2	11,028	-0.02%
2020/03/12	20	162.95	21	161.86	156.00	-1	11,073	-0.01%
2020/03/11	164	176.11	13	183.85	173.00	151	10,977	1.38%	大買/鉅額交易
2020/03/10	8	180.63	16	183.22	188.50	-8	10,884	-0.07%
2020/03/09	27	185.41	17	190.03	179.00	10	10,720	0.09%
2020/03/06	4	199.00	1	198.00	198.00	3	10,598	0.03%
2020/03/05	7	196.43	8	197.31	198.00	-1	10,541	-0.01%
2020/03/04	9	194.33	10	192.50	196.00	-1	10,485	-0.01%
2020/03/03	242	203.83	240	205.96	200.50	2	10,335	0.02%	大買/大賣/
2020/03/02	28	187.66	12	191.63	197.00	16	10,192	0.16%
2020/02/27	58	191.34	90	192.69	186.50	-32	10,125	-0.32%
2020/02/26	47	196.38	56	196.11	191.00	-9	10,115	-0.09%
2020/02/25	43	192.72	45	192.87	194.50	-2	9,915	-0.02%
2020/02/24	68	189.61	246	189.09	192.00	-178	9,880	-1.80%	大賣/鉅額交易
2020/02/21	85	189.21	77	191.70	190.50	8	9,949	0.08%
2020/02/20	129	195.24	135	198.57	198.00	-6	9,838	-0.06%	大買/大賣/
2020/02/19	9	188.00	7	188.21	192.00	2	9,718	0.02%
2020/02/18	79	191.94	22	196.45	187.50	57	10,056	0.57%
2020/02/17	106	194.76	136	194.61	196.00	-30	9,920	-0.30%	大買/大賣/
2020/02/14	89	191.30	91	192.42	193.50	-2	9,866	-0.02%
2020/02/13	45	189.22	34	191.53	187.50	11	9,732	0.11%
2020/02/12	48	188.22	46	189.74	190.00	2	9,612	0.02%
2020/02/11	18	185.83	30	184.75	187.50	-12	9,444	-0.13%
2020/02/10	37	178.42	30	177.07	175.00	7	9,300	0.08%
2020/02/07	15	176.47	112	178.11	176.50	-97	9,054	-1.07%	大賣/
2020/02/06	7	170.29	53	171.57	170.50	-46	8,653	-0.53%
2020/02/05	5	156.00	7	159.07	159.00	-2	8,389	-0.02%
2020/02/04	9	157.39	5	158.60	157.00	4	8,343	0.05%
2020/02/03	7	154.21	2	155.75	158.00	5	8,266	0.06%
2020/01/31	7	160.14	3	161.33	161.50	4	8,165	0.05%
2020/01/30	9	159.83	3	162.17	156.50	6	8,085	0.07%
2020/01/20	16	168.06	1.5	167.49	168.50	14.5	7,950	0.18%
2020/01/17	90	164.71	1	166.50	166.00	89	7,948	1.12%
2020/01/16	54	163.85	0	0.00	163.50	54	7,928	0.68%
2020/01/15	39	169.21	117	169.53	166.50	-78	7,850	-0.99%	大賣/
2020/01/14	1	164.00	1	165.50	165.00	0	7,621	0.00%
2020/01/13	19	164.58	11	165.41	163.50	8	7,628	0.10%
2020/01/10	17	163.38	8	164.06	163.00	9	7,661	0.12%
2020/01/09	17	155.62	15	159.27	162.00	2	7,450	0.03%
2020/01/08	12	152.25	1	153.00	150.00	11	7,173	0.15%
2020/01/07	28	153.55	41.8	153.15	154.50	-13.8	7,157	-0.19%
2020/01/06	34	152.49	40	153.84	153.00	-6	6,931	-0.09%
2020/01/03	4	149.63	11	149.50	148.00	-7	6,669	-0.10%
2020/01/02	4	151.25	1	151.00	151.50	3	6,625	0.05%
2019/12/31	5	148.00	0	0.00	148.00	5	6,660	0.08%
2019/12/30	0	0.00	3	152.00	150.00	-3	6,641	-0.05%
2019/12/27	4	150.63	26	150.90	151.50	-22	6,568	-0.33%
2019/12/26	7	147.64	1	148.50	148.00	6	6,466	0.09%
2019/12/25	0	0.00	6	149.00	150.50	-6	6,419	-0.09%
2019/12/24	3	146.00	2	146.00	145.50	1	6,309	0.02%
2019/12/23	0	0.00	2	144.50	145.00	-2	6,306	-0.03%
2019/12/20	3	143.17	0	0.00	141.50	3	6,265	0.05%
2019/12/19	10	144.65	1	145.00	145.50	9	6,223	0.14%
2019/12/18	5	147.40	1	146.50	146.50	4	6,211	0.06%
2019/12/17	6	150.75	1	154.00	150.00	5	6,195	0.08%
2019/12/16	4	150.00	0	0.00	152.00	4	6,149	0.07%
2019/12/13	5	149.50	5	148.60	149.50	0	6,192	0.00%
2019/12/12	18	153.06	8	151.94	153.00	10	6,202	0.16%
2019/12/11	28	149.86	11	148.14	151.00	17	6,046	0.28%
2019/12/10	7	143.86	7	143.71	144.00	0	5,872	0.00%
2019/12/09	17	141.26	23	139.72	141.50	-6	5,655	-0.11%
2019/12/06	2	134.00	5	134.30	132.00	-3	5,328	-0.06%
2019/12/05	10	132.15	8	133.69	134.00	2	5,285	0.04%
2019/12/04	0	0.00	1	129.00	130.00	-1	5,399	-0.02%
2019/12/03	2	129.75	1	129.50	130.00	1	5,390	0.02%
2019/12/02	13	130.42	3	131.33	132.50	10	5,339	0.19%
2019/11/29	3	131.17	1	133.00	130.00	2	5,346	0.04%
2019/11/28	4	135.25	2	134.75	134.50	2	5,320	0.04%
2019/11/27	19	136.53	16	137.94	135.50	3	5,299	0.06%
2019/11/26	9	131.44	11	134.14	135.00	-2	5,090	-0.04%
2019/11/25	8	131.38	10	131.20	130.00	-2	4,963	-0.04%
2019/11/22	1	130.50	8	128.63	131.00	-7	4,821	-0.15%
2019/11/21	7	124.50	2	125.50	127.50	5	4,795	0.10%
2019/11/20	7	128.57	4	131.13	125.50	3	4,804	0.06%
2019/11/19	9	131.33	3	133.00	131.00	6	4,652	0.13%
2019/11/18	5	130.90	2	131.00	131.00	3	4,549	0.07%
2019/11/15	6	129.08	29.1	130.10	133.50	-23.1	4,441	-0.52%
2019/11/14	0	0.00	2	122.50	122.00	-2	3,991	-0.05%
2019/11/13	0	0.00	3	123.33	123.00	-3	4,003	-0.07%
2019/11/12	3	121.00	2	122.00	123.00	1	3,984	0.03%
2019/11/08	6	118.00	8	117.88	119.00	-2	4,011	-0.05%
2019/11/07	4	121.00	1	124.00	120.50	3	4,052	0.07%
2019/11/05	7	121.57	1	124.50	120.50	6	4,048	0.15%
2019/11/04	5	123.50	8	123.69	123.00	-3	4,000	-0.07%
2019/11/01	6	119.58	6	120.58	122.00	0	3,973	0.00%
2019/10/31	4	118.13	10	118.00	117.50	-6	3,994	-0.15%
2019/10/30	0	0.00	1	118.50	119.50	-1	4,000	-0.02%
2019/10/29	1	119.00	1	119.00	118.00	0	4,042	0.00%
2019/10/28	3	118.17	13	118.46	118.00	-10	4,095	-0.24%
2019/10/25	9	121.94	10	120.00	119.50	-1	4,087	-0.02%
2019/10/24	0	0.00	21	122.81	123.00	-21	4,077	-0.51%
2019/10/23	2	122.75	5	122.70	122.00	-3	4,108	-0.07%
2019/10/22	11	121.64	4	122.88	122.00	7	4,132	0.17%
2019/10/21	15	123.03	2	122.75	121.00	13	4,238	0.31%
2019/10/18	13	122.62	40	122.59	122.00	-27	4,151	-0.65%
2019/10/17	3	118.00	1	117.50	119.00	2	3,883	0.05%
2019/10/16	5	117.70	2	118.00	117.00	3	3,888	0.08%
2019/10/15	2	117.00	8	116.88	118.00	-6	3,852	-0.16%
2019/10/14	2	113.75	1	114.00	113.50	1	3,816	0.03%
2019/10/09	4	112.88	1	112.50	112.50	3	3,869	0.08%
2019/10/08	3	114.83	3	114.83	115.00	0	3,915	0.00%
2019/10/07	8	117.63	4	117.38	116.00	4	3,964	0.10%
2019/10/04	1	113.50	3	114.17	113.50	-2	3,927	-0.05%
2019/10/03	1	113.50	0	0.00	114.50	1	3,962	0.03%
2019/10/02	6	113.08	2	113.75	114.50	4	4,003	0.10%
2019/10/01	0	0.00	4	112.50	112.50	-4	4,065	-0.10%
2019/09/27	2	113.50	1	111.50	111.50	1	4,099	0.02%
2019/09/26	1	113.50	1	115.50	114.00	0	4,122	0.00%
2019/09/25	4	114.88	10	114.45	114.50	-6	4,143	-0.14%
2019/09/24	17	118.12	0	0.00	116.50	17	4,210	0.40%
2019/09/23	3	118.33	0	0.00	118.00	3	4,205	0.07%
2019/09/20	2	118.25	0	0.00	117.50	2	4,191	0.05%
2019/09/19	2	118.25	3	118.00	117.50	-1	4,148	-0.02%
2019/09/18	16	120.03	13	119.38	118.00	3	4,134	0.07%
2019/09/17	17	118.06	29	117.40	119.00	-12	4,116	-0.29%
2019/09/16	4	114.88	5	115.70	115.50	-1	4,016	-0.02%
2019/09/12	5	114.60	2	113.75	114.00	3	4,007	0.07%
2019/09/11	4	113.75	5	114.70	114.00	-1	4,055	-0.02%
2019/09/10	1	112.50	4	114.00	114.00	-3	4,188	-0.07%
2019/09/09	14	114.18	5	114.70	115.00	9	4,171	0.22%
2019/09/06	12	113.00	25	113.30	112.00	-13	4,085	-0.32%
2019/09/04	4	109.38	0	0.00	110.00	4	4,030	0.10%
2019/09/03	5	110.50	3	112.00	108.50	2	4,098	0.05%
2019/09/02	1	109.50	4	109.75	110.50	-3	4,260	-0.07%
2019/08/30	0	0.00	2	108.50	107.50	-2	4,376	-0.05%
2019/08/29	2	106.75	0	0.00	107.00	2	4,840	0.04%
2019/08/27	2	107.50	0	0.00	107.50	2	5,109	0.04%
2019/08/26	28	107.21	22	108.02	107.00	6	5,243	0.11%
2019/08/23	4	108.63	6	108.50	109.50	-2	5,384	-0.04%
2019/08/22	4	106.50	7	109.07	106.00	-3	5,379	-0.06%
2019/08/21	1	107.50	2	108.00	107.50	-1	5,468	-0.02%
2019/08/20	0	0.00	3	107.33	107.00	-3	5,564	-0.05%
2019/08/19	2	104.75	14	104.79	105.00	-12	5,688	-0.21%
2019/08/16	4	101.75	0	0.00	103.00	4	5,918	0.07%
2019/08/15	3	101.33	0	0.00	102.00	3	6,088	0.05%
2019/08/14	15	106.43	2	110.00	104.50	13	6,213	0.21%
2019/08/13	3	107.50	17	109.03	107.50	-14	6,335	-0.22%
2019/08/12	52	109.65	36	112.15	108.50	16	6,491	0.25%
2019/08/08	8	115.31	12	115.42	115.00	-4	6,514	-0.06%
2019/08/07	0	0.00	4	112.88	113.00	-4	6,579	-0.06%
2019/08/06	0	0.00	1	110.50	110.50	-1	6,832	-0.01%
2019/08/05	4	109.13	2	113.75	108.00	2	7,161	0.03%
2019/08/02	3	109.00	9	111.00	112.50	-6	7,446	-0.08%
2019/08/01	0	0.00	1	109.50	109.50	-1	7,787	-0.01%
2019/07/31	7	104.86	6	105.08	109.00	1	7,957	0.01%
2019/07/30	7	107.86	2	107.75	106.50	5	8,181	0.06%
2019/07/29	2	111.25	2	111.50	111.00	0	8,434	0.00%
2019/07/26	3	113.00	6	113.08	113.00	-3	8,737	-0.03%
2019/07/25	8	111.38	6	111.50	111.50	2	8,800	0.02%
2019/07/24	1	108.00	2	108.50	108.00	-1	8,796	-0.01%
2019/07/23	196	111.13	105	115.06	110.00	91	8,828	1.03%	大買/大賣/
2019/07/22	8	113.38	86	114.26	114.50	-78	8,730	-0.89%
2019/07/19	1	112.50	1	114.00	114.00	0	8,762	0.00%
2019/07/18	15	113.13	10	114.00	112.00	5	8,909	0.06%
2019/07/17	11	113.50	20	113.73	114.00	-9	8,936	-0.10%
2019/07/15	12	115.67	3	117.33	115.50	9	9,361	0.10%
2019/07/12	5	114.50	4	114.75	114.50	1	9,339	0.01%
2019/07/11	6	111.83	1	113.00	112.00	5	9,430	0.05%
2019/07/10	8	115.25	4	115.88	115.50	4	9,362	0.04%
2019/07/09	6	114.67	0	0.00	114.00	6	9,317	0.06%
2019/07/08	3	116.17	0	0.00	116.00	3	9,274	0.03%
2019/07/05	2	119.50	0	0.00	119.50	2	9,232	0.02%
2019/07/04	2	123.75	0	0.00	123.00	2	9,160	0.02%
2019/07/03	1	122.50	0	0.00	123.50	1	9,131	0.01%
2019/07/02	3	126.67	3	126.33	126.00	0	9,104	0.00%
2019/07/01	3	126.67	4	127.63	127.50	-1	9,066	-0.01%
2019/06/28	3	123.67	5	124.10	123.00	-2	9,015	-0.02%
2019/06/27	0	0.00	2	123.25	122.50	-2	9,012	-0.02%
2019/06/26	2	119.50	6	119.92	122.00	-4	8,972	-0.04%
2019/06/25	5	120.00	11	120.00	119.50	-6	8,942	-0.07%
2019/06/24	1	119.50	0	0.00	120.50	1	8,914	0.01%
2019/06/21	5	122.20	1	124.50	119.50	4	8,820	0.05%
2019/06/20	2	124.00	6	123.50	123.00	-4	8,779	-0.05%
2019/06/19	0	0.00	2	123.50	123.00	-2	8,721	-0.02%
2019/06/18	16	121.16	19	121.32	120.50	-3	8,629	-0.03%
2019/06/14	4	118.75	8	118.69	117.50	-4	8,449	-0.05%
2019/06/13	6	118.25	5	116.80	119.00	1	8,437	0.01%
2019/06/12	9	116.28	7	118.29	118.00	2	8,376	0.02%
2019/06/11	8	114.75	6	115.08	115.00	2	8,257	0.02%
2019/06/10	25	110.42	26	112.67	116.00	-1	8,179	-0.01%
2019/06/06	11	112.45	18	112.08	113.50	-7	7,966	-0.09%
2019/06/05	28	120.45	12	121.88	113.50	16	7,802	0.21%
2019/06/04	8	127.88	7	128.93	124.50	1	7,322	0.01%
2019/05/31	8	126.38	4	126.25	128.50	4	7,043	0.06%
2019/05/30	4	124.25	6	126.33	127.50	-2	6,902	-0.03%
2019/05/29	0	0.00	3	123.50	122.50	-3	6,705	-0.04%
2019/05/28	2	121.50	2	119.25	122.50	0	6,655	0.00%
2019/05/27	6	121.42	7	120.43	120.50	-1	6,546	-0.02%
2019/05/24	6	123.92	5	125.10	122.50	1	6,448	0.02%
2019/05/23	15	122.70	11	123.86	127.50	4	6,359	0.06%
2019/05/22	6	125.33	4	127.50	121.50	2	6,168	0.03%
2019/05/21	11	123.00	10	123.05	126.00	1	6,030	0.02%
2019/05/20	24	122.13	29	121.14	125.00	-5	5,873	-0.09%
2019/05/17	12	123.50	13	122.85	121.00	-1	5,678	-0.02%
2019/05/16	13	127.85	11	128.00	127.50	2	5,504	0.04%
2019/05/15	13	131.23	13	130.19	130.50	0	5,403	0.00%
2019/05/14	40	121.41	43	123.97	130.00	-3	5,213	-0.06%
2019/05/13	5	124.20	5	124.00	124.50	0	4,929	0.00%
2019/05/10	314	117.44	328	120.94	121.00	-14	4,578	-0.31%	大買/大賣/
2019/05/09	6	114.92	5	112.80	110.00	1	4,249	0.02%
2019/05/08	5	113.60	1	114.50	114.00	4	3,838	0.10%
2019/05/07	2	111.50	5	112.80	113.50	-3	3,657	-0.08%
2019/05/06	15	109.70	13	110.88	109.00	2	3,425	0.06%
2019/05/03	23	104.24	41.1	107.41	112.50	-18.1	3,101	-0.58%
2019/05/02	30	99.99	26	101.07	103.00	4	2,783	0.14%
2019/04/30	12	97.62	21	98.01	98.70	-9	2,684	-0.34%
2019/04/29	19	101.39	16	102.34	100.50	3	2,628	0.11%
2019/04/26	19	99.85	22	99.65	99.10	-3	2,545	-0.12%
2019/04/25	2	101.15	0	0.00	103.00	2	2,526	0.08%
2019/04/24	21.1	104.14	27	105.02	102.00	-6	2,590	-0.23%
2019/04/23	9	99.41	5	100.38	101.00	4	2,459	0.16%
2019/04/22	8	101.75	23	102.24	100.50	-15	2,410	-0.62%
2019/04/19	18	100.00	18	98.63	100.00	0	2,229	0.00%
2019/04/18	2	93.65	1	93.90	92.10	1	1,925	0.05%
2019/04/17	15	95.05	12	95.63	94.40	3	1,900	0.16%
2019/04/16	10	91.00	0	0.00	91.20	10	1,769	0.57%
2019/04/15	0	0.00	2	91.25	91.10	-2	1,787	-0.11%
2019/04/12	1	89.20	0	0.00	89.20	1	1,788	0.06%
2019/04/11	1	89.90	0	0.00	89.90	1	1,795	0.06%
2019/04/09	3	90.90	0	0.00	90.80	3	1,785	0.17%
2019/04/08	1	92.30	1	93.20	92.10	0	1,777	0.00%
2019/04/03	3	90.60	0	0.00	90.80	3	1,748	0.17%
2019/04/02	0	0.00	1	91.90	90.90	-1	1,744	-0.06%
2019/04/01	15	89.73	3	89.53	90.10	12	1,710	0.70%
2019/03/28	2	87.75	4	87.88	87.40	-2	1,706	-0.12%
2019/03/26	0	0.00	5	87.10	87.20	-5	1,745	-0.29%
2019/03/25	6	87.15	0	0.00	86.90	6	1,766	0.34%
2019/03/22	4	89.85	0	0.00	89.50	4	1,792	0.22%
2019/03/21	0	0.00	1	89.70	89.40	-1	1,780	-0.06%
2019/03/20	7	89.84	4	89.73	89.80	3	1,789	0.17%
2019/03/19	2	89.10	0	0.00	88.40	2	1,785	0.11%
2019/03/18	2	87.35	23	89.01	89.00	-21	1,784	-1.18%
2019/03/15	2	87.10	0	0.00	86.60	2	1,770	0.11%
2019/03/14	21	87.41	0	0.00	87.00	21	1,777	1.18%
2019/03/08	2	87.60	3	86.20	87.70	-1	1,991	-0.05%
2019/03/07	1	88.20	1	87.20	87.00	0	2,090	0.00%
2019/03/06	0	0.00	1	89.10	89.20	-1	2,211	-0.05%
2019/03/05	2	88.85	6	88.73	88.60	-4	2,327	-0.17%
2019/03/04	1	90.00	12	90.10	89.40	-11	2,346	-0.47%
2019/02/27	1	90.90	3	89.33	89.20	-2	2,351	-0.09%
2019/02/25	4	91.45	0	0.00	91.00	4	2,339	0.17%
2019/02/22	0	0.00	2	92.75	91.60	-2	2,336	-0.09%
2019/02/21	16	96.06	12	95.78	95.60	4	2,281	0.18%
2019/02/20	22	93.29	27	93.89	94.20	-5	2,263	-0.22%
2019/02/19	1	92.00	0	0.00	91.30	1	2,195	0.05%
2019/02/18	1	89.90	1	91.00	91.00	0	2,201	0.00%
2019/02/15	2	89.25	4	92.03	89.40	-2	2,205	-0.09%
2019/02/14	5	91.26	0	0.00	91.00	5	2,205	0.23%
2019/02/12	54	94.31	2	94.15	94.00	52	2,200	2.36%
2019/02/11	4	92.40	58	92.35	93.10	-54	2,204	-2.45%
2019/01/30	2	91.65	11	91.68	91.20	-9	2,235	-0.40%
2019/01/29	2	91.80	2	91.90	91.70	0	2,269	0.00%
2019/01/28	1	91.50	3	92.57	92.30	-2	2,281	-0.09%
2019/01/25	5	93.82	14	93.86	92.00	-9	2,348	-0.38%
2019/01/24	1	91.80	1	92.50	92.50	0	2,351	0.00%
2019/01/23	2	91.25	1	91.20	91.10	1	2,386	0.04%
2019/01/22	8	91.43	1	92.00	91.10	7	2,392	0.29%
2019/01/21	0	0.00	3	92.77	93.50	-3	2,401	-0.12%
2019/01/18	0	0.00	1	92.10	92.20	-1	2,400	-0.04%
2019/01/17	13	91.11	3	92.13	90.90	10	2,416	0.41%
2019/01/16	9	92.76	15	91.98	92.60	-6	2,393	-0.25%
2019/01/15	6	86.50	9	87.12	88.00	-3	2,291	-0.13%
2019/01/14	3	84.80	0	0.00	84.60	3	2,279	0.13%
2019/01/11	2	85.65	3	86.57	85.50	-1	2,294	-0.04%
2019/01/10	0	0.00	3	85.47	85.40	-3	2,297	-0.13%
2019/01/09	9	84.74	1	85.00	84.30	8	2,307	0.35%
2019/01/08	8	84.35	1	83.80	83.90	7	2,321	0.30%
2019/01/07	1	84.30	4	86.53	87.40	-3	2,331	-0.13%
2019/01/04	2	81.65	1	81.80	82.60	1	2,374	0.04%
2019/01/03	3	87.70	1	88.20	85.00	2	2,423	0.08%
2018/12/28	1	88.40	1	88.40	87.40	0	2,564	0.00%
2018/12/27	1	88.20	1	87.90	87.90	0	2,669	0.00%
2018/12/26	3	88.57	3	88.73	86.80	0	2,673	0.00%
2018/12/25	1	87.00	1	86.80	86.70	0	2,699	0.00%
2018/12/24	1	87.50	1	88.60	88.50	0	2,701	0.00%
2018/12/21	4	86.53	1	87.20	87.50	3	2,708	0.11%
2018/12/20	4	85.58	5	85.38	84.80	-1	2,688	-0.04%
2018/12/19	1	89.00	2	88.70	87.10	-1	2,669	-0.04%
2018/12/18	6	89.48	2	89.85	88.80	4	2,666	0.15%
2018/12/17	5	93.20	4	94.20	91.50	1	2,688	0.04%
2018/12/14	1	91.30	4	91.78	92.30	-3	2,722	-0.11%
2018/12/13	1	91.20	0	0.00	91.00	1	2,724	0.04%
2018/12/12	8	92.56	2	93.70	92.00	6	2,721	0.22%
2018/12/11	4	90.85	4	91.58	92.00	0	2,708	0.00%
2018/12/10	2	89.80	2	90.55	90.00	0	2,755	0.00%
2018/12/07	4	92.48	3	92.27	92.80	1	2,770	0.04%
2018/12/06	11	93.52	11	92.87	91.20	0	2,804	0.00%
2018/12/05	4	95.40	2	95.35	97.00	2	2,769	0.07%
2018/12/04	6	98.72	1	97.68	97.60	5	2,791	0.18%
2018/12/03	2	99.50	3	100.03	99.10	-1	2,865	-0.03%
2018/11/30	2	96.10	9	94.99	95.00	-7	2,795	-0.25%
2018/11/29	13	91.76	8	91.54	91.20	5	2,711	0.18%
2018/11/28	12	87.45	11	88.66	89.00	1	2,587	0.04%
2018/11/27	1	82.00	6	82.97	83.80	-5	2,507	-0.20%
2018/11/26	5	81.34	3	81.77	82.00	2	2,500	0.08%
2018/11/23	2	82.20	0	0.00	81.40	2	2,568	0.08%
2018/11/22	1	83.30	3	83.57	82.80	-2	2,601	-0.08%
2018/11/21	1	83.20	1	83.80	84.60	0	2,628	0.00%
2018/11/20	4	83.50	0	0.00	83.20	4	2,635	0.15%
2018/11/19	3	84.27	6	84.37	84.60	-3	2,665	-0.11%
2018/11/16	1	80.60	1	80.90	80.50	0	2,642	0.00%
2018/11/15	1	78.20	2	78.30	80.50	-1	2,682	-0.04%
2018/11/14	1	79.80	0	0.00	79.10	1	2,755	0.04%
2018/11/13	2	79.90	1	80.30	80.30	1	2,826	0.04%
2018/11/12	2	82.85	0	0.00	83.00	2	2,863	0.07%
2018/11/09	3	84.40	0	0.00	84.00	3	2,927	0.10%
2018/11/08	2	87.65	0	0.00	85.90	2	3,046	0.07%
2018/11/07	2	88.40	2	89.00	88.40	0	3,166	0.00%
2018/11/06	1	87.70	4	88.88	87.90	-3	3,287	-0.09%
2018/11/05	1	86.60	1	87.70	87.30	0	3,360	0.00%
2018/11/02	3	86.83	7	87.26	88.00	-4	3,503	-0.11%
2018/11/01	2	83.05	2	84.60	85.00	0	3,602	0.00%
2018/10/31	2	82.10	5	81.50	81.50	-3	3,607	-0.08%
2018/10/29	0	0.00	1	76.70	76.60	-1	3,825	-0.03%
2018/10/26	1	78.10	3	76.63	75.60	-2	3,862	-0.05%
2018/10/24	1	80.60	5	81.48	81.50	-4	3,908	-0.10%
2018/10/23	0	0.00	2	80.90	80.50	-2	3,896	-0.05%
2018/10/22	0	0.00	1	81.40	83.40	-1	3,890	-0.03%
2018/10/19	2	78.05	1	79.10	80.00	1	3,906	0.03%
2018/10/18	2	81.55	0	0.00	80.60	2	3,908	0.05%
2018/10/17	2	82.25	3	82.17	81.40	-1	3,909	-0.03%
2018/10/16	5	80.76	2	81.55	81.20	3	3,922	0.08%
2018/10/15	3	78.77	6	79.68	80.00	-3	3,978	-0.08%
2018/10/12	3	77.73	3	78.63	79.10	0	3,962	0.00%
2018/10/11	3	77.63	0	0.00	77.60	3	3,906	0.08%
2018/10/09	11	88.51	8	88.06	86.20	3	3,855	0.08%
2018/10/08	11	93.64	5	95.84	91.20	6	3,788	0.16%
2018/10/05	8	101.44	0	0.00	99.90	8	3,726	0.21%
2018/10/04	1	109.00	4	109.88	111.00	-3	3,622	-0.08%
2018/10/03	15	110.47	10	111.50	109.00	5	3,621	0.14%
2018/10/02	1	114.00	0	0.00	112.00	1	3,602	0.03%
2018/09/27	0	0.00	1	112.00	110.50	-1	3,635	-0.03%
2018/09/26	1	111.00	0	0.00	112.00	1	3,654	0.03%
2018/09/21	25	111.00	11	110.09	111.00	14	3,676	0.38%
2018/09/20	10	110.65	23	110.87	109.50	-13	3,664	-0.35%
2018/09/19	10	119.00	11	117.14	117.00	-1	3,620	-0.03%
2018/09/17	1	117.50	0	0.00	118.00	1	3,650	0.03%
2018/09/14	0	0.00	1	118.00	120.00	-1	3,645	-0.03%
2018/09/13	5	113.50	1	115.00	114.50	4	3,605	0.11%
2018/09/12	2	111.00	6	111.75	112.00	-4	3,598	-0.11%
2018/09/11	1	117.00	1	119.00	118.50	0	3,581	0.00%
2018/09/10	3	119.00	13	117.69	116.50	-10	3,596	-0.28%
2018/09/07	10	126.40	7	126.93	122.50	3	3,589	0.08%
2018/09/06	10	125.00	0	0.00	125.00	10	3,517	0.28%
2018/09/05	6	123.92	9	123.89	125.50	-3	3,597	-0.08%
2018/09/04	1	123.00	10	124.00	124.00	-9	3,773	-0.24%
2018/09/03	12	124.00	2	122.50	122.00	10	3,826	0.26%
2018/08/31	2	125.50	12	125.50	127.00	-10	4,004	-0.25%
2018/08/30	17	132.00	4	129.38	127.00	13	4,166	0.31%
2018/08/29	2	128.50	0	128.50	129.00	2	4,090	0.05%
2018/08/28	1	127.00	2	127.75	127.50	-1	4,057	-0.02%
2018/08/27	4	125.38	1	125.00	126.50	3	4,057	0.07%
2018/08/24	4	126.25	15	125.87	126.50	-11	4,054	-0.27%
2018/08/23	3	125.50	5	124.90	124.00	-2	4,023	-0.05%
2018/08/22	4	127.37	12	128.08	127.00	-8	4,008	-0.20%
2018/08/21	7	126.29	12	126.58	127.00	-5	3,975	-0.13%
2018/08/20	5	128.30	0	0.00	128.00	5	3,913	0.13%
2018/08/17	20	130.49	9	127.83	127.00	11	3,856	0.29%
2018/08/16	12	130.67	24	128.33	127.50	-12	3,832	-0.31%
2018/08/15	8	131.00	14	132.43	132.50	-6	3,791	-0.16%
2018/08/14	12	130.17	10	129.80	131.00	2	3,675	0.05%
2018/08/13	12	124.42	32	125.50	127.00	-20	3,567	-0.56%
2018/08/10	6	123.58	43	124.43	126.00	-37	3,481	-1.06%
2018/08/09	6	126.42	13	126.54	125.00	-7	3,377	-0.21%
2018/08/08	17	124.21	31	124.82	124.50	-14	3,252	-0.43%
2018/08/07	8	119.44	5	120.30	120.50	3	3,101	0.10%
2018/08/06	16	123.06	8	122.75	121.50	8	3,075	0.26%
2018/08/03	9	117.00	9	118.22	120.00	0	2,950	0.00%
2018/08/02	7	113.29	0	0.00	112.50	7	2,837	0.25%
2018/08/01	22	114.43	19	114.37	115.00	3	2,790	0.11%
2018/07/31	7	109.29	0	0.00	109.00	7	2,713	0.26%
2018/07/30	0	0.00	2	110.50	110.50	-2	2,741	-0.07%
2018/07/27	2	110.75	1	111.50	112.00	1	2,791	0.04%
2018/07/26	20	111.73	6	115.50	111.00	14	2,830	0.49%
2018/07/25	12	113.00	0	0.00	114.00	12	2,798	0.43%
2018/07/24	0	0.00	1	111.00	112.00	-1	2,780	-0.04%
2018/07/20	14	111.82	9	113.94	112.00	5	2,784	0.18%
2018/07/19	0	0.00	1	109.00	107.50	-1	2,742	-0.04%
2018/07/16	1	114.00	1	113.50	112.50	0	2,782	0.00%
2018/07/12	0	0.00	3	111.50	111.50	-3	2,769	-0.11%
2018/07/11	3	109.83	5	110.70	109.50	-2	2,772	-0.07%
2018/07/10	0	0.00	3	110.33	112.00	-3	2,769	-0.11%
2018/07/09	1	108.50	1	108.50	108.00	0	2,775	0.00%
2018/07/06	1	107.50	1	109.00	109.00	0	2,765	0.00%
2018/07/05	0	0.00	6	105.58	105.00	-6	2,746	-0.22%
2018/07/04	5	107.30	0	0.00	106.00	5	2,773	0.18%
2018/07/03	10	111.50	13	111.85	109.00	-3	2,754	-0.11%
2018/07/02	12	111.71	0	0.00	110.00	12	2,757	0.44%
2018/06/29	1	111.00	2	112.00	114.00	-1	2,751	-0.04%
2018/06/28	3	110.33	1	110.00	110.00	2	2,721	0.07%
2018/06/27	3	112.00	3	112.66	111.00	0	2,699	0.00%
2018/06/26	6	111.83	4	111.75	114.00	2	2,681	0.07%
2018/06/25	7	114.86	6	113.83	113.00	1	2,658	0.04%
2018/06/22	13	116.27	12	115.75	115.50	1	2,681	0.04%
2018/06/21	10	119.50	1	119.00	117.50	9	2,684	0.34%
2018/06/20	14	118.86	16	119.31	116.50	-2	2,710	-0.07%
2018/06/19	6	121.00	1	122.00	119.50	5	2,710	0.18%
2018/06/15	2	127.50	3	128.33	126.00	-1	2,684	-0.04%
2018/06/14	7	124.21	9	124.83	126.00	-2	2,640	-0.08%
2018/06/13	11	128.00	3	126.00	125.50	8	2,615	0.31%
2018/06/12	8	128.25	10	128.25	128.50	-2	2,587	-0.08%
2018/06/11	4	123.38	4	123.25	121.50	0	2,412	0.00%
2018/06/08	10	125.15	29	124.45	124.00	-19	2,390	-0.79%
2018/06/07	49	120.55	38	121.92	123.50	11	2,241	0.49%
2018/06/06	1	113.00	2	112.50	112.50	-1	2,076	-0.05%
2018/06/05	2	111.50	1	112.50	110.50	1	2,095	0.05%
2018/06/04	1	114.00	3	113.17	112.00	-2	2,255	-0.09%
2018/06/01	12	109.75	14	111.29	111.50	-2	2,254	-0.09%
2018/05/31	1	109.50	12	111.00	108.00	-11	2,250	-0.49%
2018/05/30	18	109.14	1	109.50	109.00	17	2,249	0.76%
2018/05/29	1	112.00	4	111.50	111.50	-3	2,239	-0.13%
2018/05/28	1	114.50	2	114.50	114.00	-1	2,245	-0.04%
2018/05/25	1	110.00	14	110.18	112.00	-13	2,289	-0.57%
2018/05/24	17	110.94	0	0.00	110.50	17	2,274	0.75%
2018/05/23	1	114.50	0	0.00	113.00	1	2,265	0.04%
2018/05/22	2	118.50	0	0.00	117.50	2	2,281	0.09%
2018/05/21	11	121.50	5	121.60	121.00	6	2,302	0.26%
2018/05/18	4	122.00	11	122.59	122.00	-7	2,291	-0.31%
2018/05/17	8	120.00	0	0.00	119.00	8	2,284	0.35%
2018/05/16	0	0.00	1	122.00	119.00	-1	2,310	-0.04%
2018/05/14	2	120.25	0	0.00	120.50	2	2,436	0.08%
2018/05/10	3	120.33	2	118.75	118.00	1	2,487	0.04%
2018/05/09	2	116.75	0	0.00	116.00	2	2,614	0.08%
2018/05/08	1	119.00	1	119.50	117.50	0	2,651	0.00%
2018/05/07	2	120.25	1	121.50	117.50	1	2,745	0.04%
2018/05/03	1	119.00	0	0.00	119.50	1	2,756	0.04%
2018/04/30	2	113.75	0	0.00	114.00	2	2,795	0.07%
2018/04/27	2	113.50	1	111.50	113.50	1	2,947	0.03%
2018/04/26	3	110.17	3	109.83	109.00	0	2,965	0.00%
2018/04/25	3	108.50	4	109.38	113.50	-1	2,983	-0.03%
2018/04/24	2	105.25	2	107.25	106.00	0	3,034	0.00%
2018/04/23	3	115.17	13	110.81	112.00	-10	3,050	-0.33%
2018/04/20	3	118.83	1	119.00	118.50	2	3,036	0.07%
2018/04/16	0	0.00	1	123.50	122.00	-1	3,328	-0.03%
2018/04/13	1	121.00	1	122.50	122.00	0	3,489	0.00%
2018/04/11	2	119.00	1	119.50	118.50	1	3,684	0.03%
2018/04/10	6	119.92	0	0.00	117.50	6	3,709	0.16%
2018/04/09	1	123.00	0	0.00	124.00	1	3,746	0.03%
2018/04/03	3	122.83	1	124.50	122.50	2	3,783	0.05%
2018/03/31	0	0.00	1	126.00	126.00	-1	3,913	-0.03%
2018/03/30	5	124.10	4	125.00	123.50	1	3,952	0.03%
2018/03/29	8	126.75	7	126.00	124.50	1	4,048	0.02%
2018/03/28	3	126.50	0	0.00	126.00	3	4,100	0.07%
2018/03/27	0	0.00	1	128.50	128.50	-1	4,132	-0.02%
2018/03/26	1	125.00	1	124.50	125.00	0	4,198	0.00%
2018/03/23	14	120.43	11	121.14	121.00	3	4,237	0.07%
2018/03/22	4	128.50	0	0.00	126.00	4	4,364	0.09%
2018/03/21	2	130.50	0	0.00	130.50	2	4,397	0.05%
2018/03/19	1	132.50	0	0.00	132.00	1	4,678	0.02%
2018/03/16	9	135.78	3	135.67	134.50	6	4,849	0.12%
2018/03/15	0	0.00	2	134.25	134.50	-2	4,915	-0.04%
2018/03/14	8	134.75	5	134.50	132.50	3	5,086	0.06%
2018/03/13	5	133.10	6	133.83	134.00	-1	5,230	-0.02%
2018/03/12	1	131.00	1	130.50	130.50	0	5,367	0.00%
2018/03/08	8	132.44	12	133.08	129.50	-4	5,625	-0.07%
2018/03/07	1	126.50	0	0.00	127.50	1	5,592	0.02%
2018/03/06	1	128.00	1	128.00	128.50	0	5,781	0.00%
2018/03/05	2	127.00	0	0.00	125.50	2	5,914	0.03%
2018/03/01	2	127.75	0	0.00	128.50	2	6,436	0.03%
2018/02/27	2	130.75	7	130.50	129.50	-5	6,614	-0.08%
2018/02/26	1	128.00	1	127.50	126.50	0	6,796	0.00%
2018/02/23	2	129.00	1	129.50	127.50	1	7,185	0.01%
2018/02/22	5	128.80	6	129.33	129.00	-1	7,509	-0.01%
2018/02/21	4	125.75	2	126.75	128.00	2	7,860	0.03%
2018/02/12	1	119.50	0	0.00	119.00	1	8,342	0.01%
2018/02/09	8	115.94	10	118.45	118.50	-2	8,408	-0.02%
2018/02/08	2	125.75	2	125.50	126.00	0	8,581	0.00%
2018/02/07	17	129.97	23	130.11	126.00	-6	8,607	-0.07%
2018/02/06	17	127.88	2	125.00	123.50	15	8,592	0.17%
2018/02/05	1	133.50	1	136.00	137.00	0	8,554	0.00%
2018/02/02	3	141.50	10	140.80	141.00	-7	8,617	-0.08%
2018/02/01	9	143.61	6	142.83	143.50	3	8,739	0.03%
2018/01/31	3	137.33	1	137.00	138.50	2	8,662	0.02%
2018/01/30	5	139.40	7	140.93	139.00	-2	8,961	-0.02%
2018/01/29	0	0.00	4	137.38	138.00	-4	8,950	-0.04%
2018/01/26	3	135.00	9	135.56	135.50	-6	8,961	-0.07%
2018/01/25	5	134.10	2	136.00	132.00	3	8,953	0.03%
2018/01/24	7	135.00	1	135.50	136.00	6	8,995	0.07%
2018/01/23	5	138.80	8	138.44	136.50	-3	9,124	-0.03%
2018/01/22	5	134.50	1	134.50	134.50	4	9,027	0.04%
2018/01/19	7	133.00	2	132.00	132.00	5	9,142	0.05%
2018/01/18	1	136.00	5	137.20	135.50	-4	9,156	-0.04%
2018/01/17	8	132.94	13	132.31	135.00	-5	9,212	-0.05%
2018/01/15	0	0.00	2	134.00	134.00	-2	9,397	-0.02%
2018/01/12	1	134.50	4	134.38	134.50	-3	9,488	-0.03%
2018/01/11	4	128.75	2	130.00	130.00	2	9,690	0.02%
2018/01/10	3	131.17	3	130.33	128.00	0	9,666	0.00%
2018/01/09	12	133.29	3	132.50	132.50	9	9,607	0.09%
2018/01/08	7	144.57	3	143.33	140.00	4	9,528	0.04%
2018/01/05	2	155.50	15	151.60	151.00	-13	9,598	-0.14%
2018/01/04	16	150.75	1	151.00	150.50	15	9,563	0.16%
2018/01/03	2	150.25	4	151.63	151.00	-2	9,582	-0.02%
2018/01/02	6	145.58	2	146.50	147.50	4	9,553	0.04%