原相 (3227)-元大-信義券商分點個股進出

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
208.5
漲跌
▲5.5
漲幅
+2.71%
成交量
2,543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-信義券商分點個股進出

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-信義券商分點個股進出
元大-信義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
2024/11/21	0	208.00	0	0.00	208.50	0	6,565	0.00%
2024/11/20	1	205.50	0	0.00	203.00	1	6,693	0.01%
2024/11/18	3	202.00	0	0.00	200.00	3	6,911	0.04%
2024/11/15	9	202.00	8	206.63	201.00	1	6,916	0.01%
2024/11/14	6.6	210.16	6	219.58	209.00	0.6	6,897	0.01%
2024/11/13	1	226.00	1	229.00	226.00	0	6,970	0.00%
2024/11/12	4	226.88	1	229.00	226.00	3	7,050	0.04%
2024/11/11	0	0.00	1	230.50	233.50	-1	7,247	-0.01%
2024/11/08	7	241.50	0	0.00	233.50	7	7,268	0.10%
2024/11/07	1	259.50	7	256.43	259.00	-6	7,119	-0.08%
2024/11/05	0	0.00	0	238.00	237.00	0	7,075	0.00%
2024/11/04	0	0.00	0.1	237.50	242.00	-0.1	7,104	0.00%
2024/11/01	0.1	245.89	1	244.00	244.00	-0.9	7,108	-0.01%
2024/10/30	0.5	242.60	0	0.00	244.00	0.5	7,092	0.01%
2024/10/29	1	232.50	0	0.00	233.00	1	7,081	0.01%
2024/10/24	1	252.50	0	0.00	246.50	1	7,054	0.01%
2024/10/22	2	253.50	2	257.25	255.00	0	7,013	0.00%
2024/10/21	2	253.50	2	255.75	253.50	0	6,998	0.00%
2024/10/17	0	0.00	0.1	249.00	249.50	-0.1	7,015	0.00%
2024/10/16	3.1	253.37	1.1	261.59	249.00	2	7,022	0.03%
2024/10/15	1	256.00	0.1	260.50	258.00	0.9	6,943	0.01%
2024/10/11	1.1	269.77	0	271.50	271.50	1.1	6,868	0.02%
2024/10/09	2.1	264.79	4.1	258.07	263.00	-2	6,782	-0.03%
2024/10/08	4	251.38	0	0.00	248.00	4	6,681	0.06%
2024/10/07	0	0.00	2	262.25	266.50	-2	6,633	-0.03%
2024/10/01	5	272.70	10	268.15	272.00	-5	6,738	-0.07%
2024/09/30	4	278.88	5.2	281.11	269.00	-1.2	6,581	-0.02%
2024/09/27	1	274.00	2.1	273.46	272.00	-1.1	6,462	-0.02%
2024/09/26	7	274.07	3.3	273.98	275.50	3.7	6,366	0.06%
2024/09/25	6	268.00	4.5	273.28	270.00	1.5	6,186	0.02%
2024/09/23	1	263.50	1	262.07	263.00	0	5,892	0.00%
2024/09/20	3	254.67	20	255.03	259.00	-17	5,770	-0.29%
2024/09/19	16	239.00	5.1	241.13	244.00	10.9	5,331	0.21%
2024/09/18	8.2	232.22	8	222.31	222.00	0.2	5,145	0.00%
2024/09/13	4	232.00	10	231.21	237.00	-6	5,052	-0.12%
2024/09/12	6	224.33	4	222.63	223.50	2	4,826	0.04%
2024/09/11	8	225.75	8.2	228.83	223.50	-0.2	4,578	0.00%
2024/09/10	2	217.50	5.2	220.20	213.50	-3.2	4,314	-0.07%
2024/09/09	2	211.50	2	212.50	212.50	0	4,058	0.00%
2024/09/06	2	210.75	2	208.50	207.50	0	3,994	0.00%
2024/09/05	0	0.00	3	201.00	202.00	-3	3,874	-0.08%
2024/09/03	0	0.00	1	209.50	205.00	-1	3,789	-0.03%
2024/08/30	2	207.50	1	210.00	207.50	1	3,734	0.03%
2024/08/26	3	207.50	1	210.50	206.00	2	3,697	0.05%
2024/08/23	0.1	212.50	0.2	212.00	212.00	-0.1	3,758	0.00%
2024/08/22	3	212.50	5	213.20	212.50	-2	3,751	-0.05%
2024/08/21	6	203.42	7	206.21	204.50	-1	3,632	-0.03%
2024/08/20	2	199.50	4	199.88	199.00	-2	3,516	-0.06%
2024/08/19	1	195.00	1	192.50	194.00	0	3,462	0.00%
2024/08/16	4	197.13	7	197.57	194.50	-3	3,568	-0.08%
2024/08/15	18	195.11	26.1	194.23	196.00	-8.1	3,459	-0.23%
2024/08/14	1	186.50	2	184.75	182.50	-1	3,324	-0.03%
2024/08/13	2.1	184.02	19	183.32	182.00	-17	3,288	-0.52%
2024/08/09	1	162.50	0	0.00	163.50	1	3,094	0.03%
2024/08/08	0	0.00	10	159.00	159.50	-10	3,076	-0.33%
2024/08/07	0	0.00	1	155.50	154.50	-1	3,039	-0.03%
2024/08/05	10.5	149.98	0	0.00	149.00	10.5	3,006	0.35%
2024/08/02	1.2	168.50	0	0.00	165.50	1.2	2,970	0.04%
2024/07/26	4	166.38	2	167.50	167.50	2	2,896	0.07%
2024/07/23	0	0.00	1.1	173.95	170.00	-1.1	2,890	-0.04%
2024/07/22	5.5	170.27	0	0.00	172.00	5.5	2,898	0.19%
2024/07/19	4	171.13	6	174.25	174.50	-2	2,863	-0.07%
2024/07/18	4.5	172.17	0	0.00	173.00	4.5	2,837	0.16%
2024/07/17	4	180.00	1	178.00	178.00	3	2,792	0.11%
2024/07/16	1	180.00	1	182.00	184.00	0	2,753	0.00%
2024/07/15	1	178.50	1	182.00	179.50	0	2,726	0.00%
2024/07/12	2	177.00	2	178.00	179.00	0	2,695	0.00%
2024/07/11	1	181.50	1	182.50	180.50	0	2,674	0.00%
2024/07/09	8	179.13	2	183.00	179.00	6	2,653	0.23%
2024/07/08	4	183.63	0	0.00	184.50	4	2,573	0.16%
2024/07/05	0.1	188.00	6	183.58	188.00	-5.9	2,510	-0.24%
2024/07/04	0	0.00	1	173.00	173.00	-1	2,331	-0.04%
2024/07/03	1	175.50	10	175.50	174.00	-9	2,310	-0.39%
2024/07/02	5	168.00	0	0.00	170.00	5	2,240	0.22%
2024/06/28	0	0.00	3	172.83	170.00	-3	2,202	-0.14%
2024/06/27	1	174.00	0	0.00	172.00	1	2,179	0.05%
2024/06/26	0	0.00	1	168.50	169.50	-1	2,107	-0.05%
2024/06/25	1	161.00	0	0.00	167.50	1	2,089	0.05%
2024/06/24	12	161.92	1	163.00	161.50	11	2,071	0.53%
2024/06/21	1	166.04	0	0.00	165.00	1	2,059	0.05%
2024/06/20	3	170.67	9	171.00	174.50	-6	1,990	-0.30%
2024/06/18	1.1	166.27	1	166.50	166.00	0.1	1,983	0.01%
2024/06/17	0	0.00	7	170.00	169.00	-7	1,990	-0.35%
2024/06/13	0	0.00	11	169.00	169.00	-11	1,966	-0.56%
2024/06/06	4	160.13	0	0.00	159.00	4	1,972	0.20%
2024/06/05	2	160.75	4	160.50	160.50	-2	1,971	-0.10%
2024/06/04	1	165.00	1.1	163.89	162.00	-0.1	1,992	-0.01%
2024/06/03	0.1	165.50	0	0.00	164.50	0.1	2,024	0.00%
2024/05/31	9	167.22	2.1	164.60	163.50	6.9	2,027	0.34%
2024/05/30	2	168.75	0	0.00	171.50	2	1,962	0.10%
2024/05/29	4	169.50	1	168.50	169.00	3	1,914	0.16%
2024/05/28	1	166.50	8	165.44	165.50	-7	1,826	-0.38%
2024/05/27	2.1	161.00	3	164.17	163.00	-0.9	1,823	-0.05%
2024/05/24	3	157.00	0	0.00	159.00	3	1,922	0.16%
2024/05/23	9	161.72	3	164.50	159.00	6	2,212	0.27%
2024/05/22	2	163.50	17	165.47	166.50	-15	2,167	-0.69%
2024/05/21	0	0.00	1	161.50	161.50	-1	2,097	-0.05%
2024/05/20	2	160.75	2	162.00	159.00	0	2,114	0.00%
2024/05/17	12	160.42	4	160.38	159.50	8	2,114	0.38%
2024/05/16	10	159.50	0	0.00	157.50	10	2,104	0.48%
2024/05/15	0	0.00	6	157.50	160.00	-6	2,109	-0.28%
2024/05/13	2	152.25	0	0.00	152.50	2	2,101	0.10%
2024/05/10	4	155.13	6	159.50	153.50	-2	2,102	-0.10%
2024/05/09	3	154.50	3	159.00	153.50	0	2,088	0.00%
2024/05/03	0	0.00	2	159.00	158.00	-2	2,091	-0.10%
2024/04/29	0	0.00	1	157.00	156.50	-1	2,141	-0.05%
2024/04/26	0	0.00	1	156.00	157.00	-1	2,227	-0.04%
2024/04/24	0	0.00	1	151.00	152.50	-1	2,261	-0.04%
2024/04/23	0	0.00	1	146.50	148.50	-1	2,280	-0.04%
2024/04/22	2.1	142.69	0	0.00	141.00	2.1	2,322	0.09%
2024/04/19	2.5	145.30	0	0.00	146.00	2.5	2,330	0.11%
2024/04/18	0	0.00	2	150.50	150.50	-2	2,336	-0.09%
2024/04/17	0.1	151.00	2	149.50	150.50	-1.9	2,363	-0.08%
2024/04/16	4	148.38	0	0.00	146.50	4	2,361	0.17%
2024/04/15	7	155.00	0	0.00	154.50	7	2,352	0.30%
2024/04/12	0	0.00	4	160.25	159.50	-4	2,336	-0.17%
2024/04/10	2	158.50	1	159.00	158.50	1	2,317	0.04%
2024/04/09	0	0.00	4	156.25	155.50	-4	2,303	-0.17%
2024/04/08	0	0.00	0.2	155.50	155.00	-0.2	2,304	-0.01%
2024/04/01	0	0.00	1	157.00	156.50	-1	2,337	-0.04%
2024/03/29	2	154.75	0	0.00	155.50	2	2,342	0.09%
2024/03/28	2.1	154.03	0	0.00	154.00	2.1	2,339	0.09%
2024/03/27	2	159.00	0	0.00	159.00	2	2,327	0.09%
2024/03/26	1	160.00	0	0.00	158.50	1	2,334	0.04%
2024/03/25	0	0.00	2	163.50	162.00	-2	2,331	-0.09%
2024/03/22	0	159.00	0	0.00	159.50	0	2,313	0.00%
2024/03/21	1.2	160.17	7	161.43	161.00	-5.8	2,302	-0.25%
2024/03/20	1	154.00	0	0.00	153.00	1	2,251	0.04%
2024/03/15	2.3	152.00	2.8	152.32	151.50	-0.5	2,329	-0.02%
2024/03/13	2	159.00	0	0.00	156.00	2	2,330	0.09%
2024/03/07	2	163.75	0	0.00	160.50	2	2,319	0.09%
2024/03/05	0	0.00	1	170.00	170.00	-1	2,372	-0.04%
2024/03/04	21	171.62	21	171.48	169.00	0	2,502	0.00%
2024/03/01	0	0.00	1	169.50	169.00	-1	2,501	-0.04%
2024/02/29	1	173.00	0	0.00	171.00	1	2,525	0.04%
2024/02/27	3	173.33	1	172.50	173.50	2	2,556	0.08%
2024/02/26	3	169.00	10	176.55	179.50	-7	2,541	-0.28%
2024/02/22	3	164.00	4	165.88	163.00	-1	2,462	-0.04%
2024/02/21	2	166.50	4	166.88	166.50	-2	2,540	-0.08%
2024/02/20	0	0.00	2	164.50	164.50	-2	2,553	-0.08%
2024/02/19	6.8	164.65	7	165.07	165.50	-0.2	2,552	-0.01%
2024/02/16	3	166.00	2	164.00	165.00	1	2,540	0.04%
2024/02/15	0	0.00	2	159.50	160.00	-2	2,486	-0.08%
2024/02/02	0	158.50	0	0.00	157.00	0	2,547	0.00%
2024/02/01	1	158.50	0	0.00	158.50	1	2,753	0.04%
2024/01/31	1	160.00	0	0.00	159.50	1	2,887	0.03%
2024/01/24	2	159.25	3	159.33	158.00	-1	2,867	-0.03%
2024/01/23	2	161.75	2	161.50	163.00	0	2,849	0.00%
2024/01/22	1	156.00	9	159.17	161.50	-8	2,819	-0.28%
2024/01/19	4	154.88	0	0.00	155.00	4	2,730	0.15%
2024/01/17	5.2	153.50	0	0.00	151.00	5.2	2,706	0.19%
2024/01/16	1	150.50	1.1	154.64	154.50	-0.1	2,692	0.00%
2024/01/12	1	147.50	3	149.50	148.50	-2	2,662	-0.08%
2024/01/11	3.1	148.02	0	0.00	148.50	3.1	2,661	0.12%
2024/01/05	1	149.50	0	0.00	150.50	1	2,708	0.04%
2024/01/02	1	151.50	0	0.00	150.50	1	2,731	0.04%
2023/12/29	0	0.00	0.1	154.50	154.00	-0.1	2,724	0.00%
2023/12/27	2	156.00	1.4	156.14	158.00	0.6	2,705	0.02%
2023/12/21	0.1	148.00	1	147.50	148.50	-0.9	2,675	-0.03%
2023/12/20	1.1	151.64	0	0.00	150.50	1.1	2,662	0.04%
2023/12/19	0	150.25	0	0.00	151.00	0	2,651	0.00%
2023/12/18	2	154.47	0	0.00	152.50	2	2,650	0.08%
2023/12/15	5	156.98	1	155.00	153.50	4	2,654	0.15%
2023/12/14	4	159.25	0	0.00	158.50	4	2,635	0.15%
2023/12/13	0	0.00	4	162.75	161.50	-4	2,617	-0.15%
2023/12/12	5	161.50	10	160.35	162.00	-5	2,590	-0.19%
2023/12/11	1	158.50	1	159.00	157.50	0	2,560	0.00%
2023/12/08	1	157.00	0	0.00	156.00	1	2,558	0.04%
2023/12/07	2	158.50	8	157.50	157.50	-6	2,574	-0.23%
2023/12/06	0	0.00	9	158.06	157.00	-9	2,585	-0.35%
2023/12/05	2	158.75	0	0.00	160.00	2	2,587	0.08%
2023/12/04	6.5	160.54	0	0.00	160.00	6.5	2,576	0.25%
2023/11/30	6.2	163.23	55	162.52	161.50	-48.8	2,570	-1.90%
2023/11/29	4	167.50	8.1	166.48	170.00	-4.1	2,494	-0.16%
2023/11/28	5.1	159.50	0	0.00	159.50	5.1	2,373	0.21%
2023/11/27	2.1	159.46	1	159.50	160.00	1.1	2,361	0.04%
2023/11/24	5	163.70	4.1	162.49	162.50	1	2,330	0.04%
2023/11/23	5	163.10	3	162.17	163.50	2	2,295	0.09%
2023/11/22	58	163.26	11.4	160.91	162.50	46.6	2,258	2.06%
2023/11/21	1	153.50	14.2	152.18	152.50	-13.2	2,134	-0.62%
2023/11/20	8	147.44	2.1	148.86	148.00	5.9	2,060	0.29%
2023/11/17	1	143.45	1	141.50	143.50	0	1,900	0.00%
2023/11/15	0.1	138.50	1	140.50	137.50	-0.9	1,809	-0.05%
2023/11/14	0.2	140.00	1	139.52	140.50	-0.9	1,775	-0.05%
2023/11/13	2	140.75	0	0.00	138.00	2	1,744	0.11%
2023/11/09	2	137.00	3	140.00	139.00	-1	1,655	-0.06%
2023/11/08	1	139.50	3.1	138.31	138.00	-2.1	1,450	-0.14%
2023/11/03	0.2	129.00	0	0.00	127.50	0.2	1,328	0.02%
2023/10/31	0.2	130.00	0	0.00	128.50	0.2	1,339	0.01%
2023/10/23	0.3	131.50	0	0.00	130.00	0.3	1,510	0.02%
2023/10/19	0	0.00	2	133.50	132.50	-2	1,770	-0.11%
2023/10/18	0.1	131.50	0	0.00	133.00	0.1	1,775	0.01%
2023/10/13	0	0.00	1	129.00	129.00	-1	1,794	-0.06%
2023/10/11	0.2	121.50	0	0.00	120.00	0.2	1,795	0.01%
2023/10/03	0	0.00	1	123.50	123.50	-1	1,801	-0.06%
2023/10/02	1	122.50	0	0.00	123.00	1	1,803	0.06%
2023/09/26	0	121.50	0	0.00	121.00	0	1,796	0.00%
2023/09/22	0.4	121.71	0	0.00	122.00	0.4	1,795	0.02%
2023/09/20	0.1	125.00	0	0.00	124.00	0.1	1,784	0.01%
2023/09/18	2	130.50	3	130.00	129.50	-1	1,756	-0.06%
2023/09/13	0	0.00	2	130.50	128.00	-2	1,710	-0.12%
2023/09/12	8	128.38	5	129.20	129.50	3	1,703	0.18%
2023/09/11	3.2	126.56	4	128.38	129.00	-0.8	1,668	-0.05%
2023/09/08	0	0.00	3	129.00	127.00	-3	1,646	-0.18%
2023/09/05	3	126.50	5	127.80	126.50	-2	1,591	-0.13%
2023/09/01	1	126.00	0	0.00	125.50	1	1,544	0.06%
2023/08/31	0	0.00	1	125.50	127.50	-1	1,511	-0.07%
2023/08/29	2	123.00	2	127.50	124.00	0	1,461	0.00%
2023/08/28	2	123.75	8	124.56	125.50	-6	1,423	-0.42%
2023/08/24	1	119.00	0	0.00	120.00	1	1,296	0.08%
2023/08/17	0	0.00	1	113.00	113.00	-1	1,248	-0.08%
2023/08/14	1.3	108.30	0	0.00	109.00	1.3	1,245	0.10%
2023/08/10	0.3	114.50	1	113.00	113.00	-0.8	1,225	-0.06%
2023/08/09	0	0.00	1	116.00	116.50	-1	1,222	-0.08%
2023/08/02	1	112.00	0	0.00	111.00	1	1,206	0.08%
2023/08/01	1	116.00	0	0.00	115.00	1	1,183	0.08%
2023/07/27	0	0.00	2	117.00	117.00	-2	1,096	-0.18%
2023/07/26	2	122.50	0	0.00	117.00	2	1,062	0.19%
2023/07/25	2	134.25	3	132.00	125.50	-1	953	-0.10%
2023/07/24	1	120.00	0	0.00	129.00	1	701	0.14%
2023/07/20	2	118.50	1	118.50	118.00	1	622	0.16%
2023/07/17	0.1	116.56	0	0.00	117.00	0.1	508	0.01%
2023/06/27	2	108.50	0	0.00	108.00	2	466	0.43%
2023/06/19	0	0.00	0.2	114.00	113.50	-0.2	472	-0.03%
2023/06/07	0	0.00	2	113.75	114.50	-2	479	-0.42%
2023/06/01	0.3	113.50	1.2	111.33	113.00	-0.9	517	-0.17%
2023/05/31	0.7	111.00	0	0.00	110.00	0.7	513	0.13%
2023/05/30	0	0.00	0.1	111.00	111.50	-0.1	512	-0.02%
2023/05/29	0	110.50	0	0.00	111.00	0	513	0.01%
2023/05/26	0	0.00	3	107.50	108.50	-3	508	-0.59%
2023/05/22	0	0.00	0.2	108.50	109.00	-0.2	519	-0.03%
2023/05/19	0	0.00	1	107.00	106.50	-1	515	-0.19%
2023/05/18	0	0.00	0.2	107.00	107.50	-0.2	521	-0.04%
2023/04/13	1	108.50	0	0.00	108.50	1	633	0.16%
2023/04/07	1	109.50	0	0.00	109.50	1	615	0.16%
2023/03/23	0	0.00	0	109.00	109.00	0	615	0.00%
2023/03/13	1	109.50	1	107.00	108.00	0	647	0.00%
2023/03/09	1	117.00	0	0.00	115.00	1	645	0.16%
2023/03/08	0	0.00	2	116.25	116.50	-2	629	-0.32%
2023/02/24	0	110.50	0	0.00	111.00	0	595	0.00%
2023/02/23	1	110.00	0	0.00	110.00	1	594	0.17%
2023/02/22	0.1	109.00	0	0.00	109.50	0.1	592	0.02%
2023/02/21	1	113.50	0	0.00	110.50	1	590	0.17%
2023/02/13	0	0.00	2	107.00	108.00	-2	585	-0.34%
2023/02/07	1	109.00	0	0.00	110.50	1	564	0.18%
2023/02/03	4	112.88	0	0.00	113.50	4	553	0.72%
2023/02/01	0	0.00	1	109.50	109.50	-1	464	-0.22%
2023/01/16	1	98.50	2	98.55	98.50	-1	415	-0.24%
2023/01/05	0.1	99.90	1	100.50	99.10	-0.9	422	-0.21%
2023/01/04	1	98.90	0	0.00	98.20	1	417	0.24%
2022/12/20	2	98.30	1	102.00	98.50	1	428	0.23%
2022/12/19	0	0.00	2	102.00	102.00	-2	425	-0.47%
2022/12/14	1	98.00	0	0.00	97.70	1	411	0.24%
2022/12/07	1	98.50	0	0.00	96.60	1	405	0.25%
2022/12/06	0.2	100.00	0	0.00	99.70	0.2	396	0.05%
2022/12/05	0	0.00	1	102.50	100.50	-1	388	-0.26%
2022/12/01	0	0.00	1	97.50	97.70	-1	370	-0.27%
2022/11/22	0.1	92.50	0	0.00	91.60	0.1	362	0.03%
2022/09/29	0.3	83.00	0	0.00	86.10	0.3	507	0.05%
2022/09/28	0	0.00	1	81.50	81.70	-1	507	-0.20%
2022/09/26	1	88.30	6	87.10	86.40	-5	509	-0.98%
2022/09/23	0	0.00	4	90.00	90.00	-4	515	-0.78%
2022/09/21	0.4	91.50	0	0.00	91.00	0.4	523	0.08%
2022/09/19	0	0.00	2	91.70	90.90	-2	543	-0.37%
2022/09/16	5	92.40	1	91.80	91.60	4	548	0.73%
2022/09/14	5	91.50	0	0.00	94.00	5	560	0.89%
2022/09/13	2	94.00	0	0.00	93.50	2	563	0.35%
2022/09/12	1	93.70	0	0.00	93.80	1	570	0.18%
2022/09/07	1	89.30	0	0.00	89.90	1	576	0.17%
2022/09/01	0.2	93.90	0	0.00	93.60	0.2	570	0.04%
2022/08/31	1	94.50	0	0.00	94.50	1	566	0.18%
2022/08/30	2	91.10	0	0.00	91.80	2	559	0.36%
2022/08/29	0.2	90.10	0	0.00	90.70	0.2	561	0.03%
2022/08/24	0	0.00	1	92.30	92.00	-1	573	-0.17%
2022/08/11	3	89.47	0	0.00	89.40	3	531	0.56%
2022/08/09	0	0.00	2	90.65	90.80	-2	522	-0.38%
2022/08/02	0.3	90.70	0	0.00	90.00	0.3	524	0.05%
2022/08/01	2	91.75	2	92.10	92.70	0	523	0.00%
2022/07/25	1.3	92.50	1	92.50	92.40	0.3	520	0.06%
2022/07/20	0	0.00	1	89.80	90.00	-1	525	-0.19%
2022/07/18	1	86.90	0	0.00	87.00	1	542	0.18%
2022/07/15	0.1	94.50	4	93.35	94.50	-3.9	522	-0.75%
2022/07/14	1.4	91.86	1	92.50	93.20	0.4	503	0.08%
2022/07/12	0.1	90.90	0	0.00	90.30	0.1	492	0.02%
2022/07/08	0	0.00	4	93.00	93.70	-4	502	-0.80%
2022/07/07	0	0.00	1	91.10	91.30	-1	496	-0.20%
2022/07/06	5	89.62	0	0.00	89.00	5	492	1.02%
2022/07/05	0.1	90.80	0	0.00	92.00	0.1	492	0.02%
2022/07/04	0	0.00	1	92.30	92.10	-1	498	-0.20%
2022/07/01	1	91.30	0	0.00	91.30	1	503	0.20%
2022/06/23	0.4	96.30	0	0.00	96.30	0.4	500	0.08%
2022/06/14	0.2	110.50	0	0.00	111.00	0.2	484	0.04%
2022/06/02	1	120.50	0	0.00	119.00	1	508	0.20%
2022/05/30	0	0.00	1	114.50	114.50	-1	512	-0.19%
2022/05/26	0	0.00	1	111.00	110.00	-1	520	-0.19%
2022/05/25	1	109.50	0	0.00	110.00	1	531	0.19%
2022/05/23	1	112.50	0	0.00	112.50	1	538	0.19%
2022/05/18	0	0.00	1	114.00	114.00	-1	541	-0.18%
2022/05/17	0	0.00	1	113.00	113.00	-1	548	-0.18%
2022/05/16	1	111.50	0	0.00	111.50	1	566	0.18%
2022/05/09	0.2	113.00	0	0.00	111.00	0.2	565	0.03%
2022/05/03	0	0.00	4	116.00	114.50	-4	565	-0.71%
2022/04/25	2.1	120.46	0	0.00	116.50	2.1	577	0.36%
2022/04/18	2	128.50	0	0.00	129.00	2	586	0.34%
2022/04/15	4.3	129.38	1	129.50	129.00	3.3	588	0.55%
2022/04/11	2	133.00	1	132.00	133.00	1	600	0.17%
2022/04/07	0	136.00	0	0.00	135.00	0	613	0.00%
2022/04/06	1	139.50	0	0.00	139.50	1	605	0.17%
2022/04/01	1	143.50	0	0.00	143.50	1	605	0.17%
2022/03/28	0	139.50	0	0.00	139.50	0	588	0.01%
2022/03/25	2	142.25	0	141.50	141.00	2	589	0.34%
2022/03/23	1	142.00	0	0.00	141.00	1	595	0.17%
2022/03/22	0	0.00	1	141.00	141.00	-1	598	-0.17%
2022/03/18	0	0.00	1	136.00	139.00	-1	602	-0.17%
2022/03/17	0	0.00	1	135.00	135.50	-1	600	-0.17%
2022/03/15	2.1	133.02	0	0.00	133.50	2.1	605	0.35%
2022/03/14	1	137.50	1	139.00	137.50	0	616	0.00%
2022/03/11	0	138.00	0	0.00	138.50	0	622	0.00%
2022/03/08	1.2	134.25	0	0.00	134.00	1.2	639	0.19%
2022/03/07	0.1	138.00	0	0.00	138.00	0.1	633	0.02%
2022/03/04	0	0.00	1	142.50	141.00	-1	629	-0.16%
2022/03/03	1	138.50	1	138.50	138.50	0	631	0.00%
2022/03/02	1	135.00	0	0.00	138.00	1	640	0.16%
2022/03/01	1	135.50	4	136.50	136.50	-3	638	-0.47%
2022/02/25	3	135.00	1	133.00	134.00	2	638	0.31%
2022/02/24	1.1	136.50	4	137.00	136.50	-3	637	-0.46%
2022/02/23	0	0.00	1	138.50	139.00	-1	646	-0.15%
2022/02/22	0	139.50	0	0.00	137.50	0	670	0.00%
2022/02/17	0.6	139.83	0	0.00	139.50	0.6	701	0.09%
2022/02/11	1.4	142.50	0	0.00	143.50	1.4	746	0.19%
2022/02/10	0.2	143.50	2	143.00	143.00	-1.8	821	-0.22%
2022/02/09	1	144.50	0	0.00	145.00	1	828	0.12%
2022/01/24	0.2	139.00	0	0.00	139.00	0.2	952	0.02%
2022/01/21	1	141.00	0	0.00	140.50	1	969	0.10%
2022/01/19	1	144.50	0	0.00	144.50	1	984	0.10%
2022/01/18	0	0.00	2	143.25	143.50	-2	1,003	-0.20%
2022/01/17	0.1	138.00	0	0.00	138.50	0.1	1,013	0.00%
2022/01/14	1	139.00	0	0.00	139.50	1	1,032	0.10%
2022/01/13	2	140.75	0	0.00	141.00	2	1,032	0.19%
2022/01/11	1.4	144.07	0	0.00	143.00	1.4	1,033	0.14%
2022/01/10	0.3	145.00	0	0.00	145.00	0.3	1,024	0.03%
2022/01/07	1	146.00	0	0.00	146.00	1	1,030	0.10%
2022/01/05	1	149.50	0	0.00	149.00	1	1,024	0.10%
2022/01/04	0.1	151.50	1	151.00	150.50	-0.9	1,027	-0.09%
2022/01/03	1	154.00	2	153.50	153.00	-1	1,028	-0.10%
2021/12/30	0	0.00	2	152.50	152.00	-2	1,020	-0.20%
2021/12/27	1	148.00	0	0.00	148.00	1	1,048	0.10%
2021/12/22	0	0.00	1	148.00	148.50	-1	1,083	-0.09%
2021/12/21	1.2	148.32	0	0.00	148.00	1.2	1,089	0.11%
2021/12/17	1	146.50	0	0.00	146.00	1	1,104	0.09%
2021/12/16	0	0.00	2	148.75	149.50	-2	1,101	-0.18%
2021/12/14	2	146.25	0	0.00	145.50	2	1,102	0.18%
2021/12/13	1	148.00	0	0.00	148.00	1	1,097	0.09%
2021/12/08	1	149.50	0	0.00	150.50	1	1,103	0.09%
2021/12/07	1	152.50	1	153.00	152.00	0	1,089	0.00%
2021/12/03	0	0.00	1	156.00	155.00	-1	1,110	-0.09%
2021/12/02	1	154.50	0	0.00	152.00	1	1,117	0.09%
2021/11/30	0.1	152.50	1	153.50	153.50	-0.9	1,131	-0.08%
2021/11/29	1	148.50	0	0.00	152.00	1	1,160	0.09%
2021/11/26	3	152.33	1	151.50	151.50	2	1,175	0.17%
2021/11/23	1	156.50	0	0.00	155.50	1	1,280	0.08%
2021/11/19	0	0.00	1	157.50	156.50	-1	1,315	-0.08%
2021/11/17	1	154.50	1	153.00	155.00	0	1,341	0.00%
2021/11/16	0.3	152.00	0	0.00	152.00	0.3	1,382	0.02%
2021/11/15	0	0.00	2	152.75	153.50	-2	1,419	-0.14%
2021/11/10	2.2	147.34	0.2	148.50	148.00	2	1,487	0.13%
2021/11/09	1.2	150.42	0	0.00	150.50	1.2	1,504	0.08%
2021/11/04	1.1	160.91	0	0.00	161.50	1.1	1,679	0.07%
2021/11/02	2.1	158.98	0	0.00	154.50	2.1	1,782	0.12%
2021/10/28	0	0.00	2	158.00	158.00	-2	1,919	-0.10%
2021/10/26	0	0.00	1	157.50	155.00	-1	2,022	-0.05%
2021/10/22	0	156.50	0	0.00	156.50	0	2,209	0.00%
2021/10/21	0.1	150.00	0	0.00	149.50	0.1	2,374	0.00%
2021/10/19	0.1	149.43	1	149.50	150.00	-0.9	2,739	-0.03%
2021/10/15	0	0.00	1	147.50	146.50	-1	2,979	-0.03%
2021/10/13	1	143.00	0	0.00	143.00	1	3,070	0.03%
2021/10/12	1.1	145.91	0	0.00	145.00	1.1	3,113	0.04%
2021/10/07	0	0.00	1	149.50	150.00	-1	3,458	-0.03%
2021/10/06	1	146.50	0	0.00	146.50	1	3,757	0.03%
2021/10/05	1	145.50	0	0.00	148.00	1	3,805	0.03%
2021/10/04	0.1	145.50	0	0.00	144.00	0.1	3,842	0.00%
2021/09/29	1.1	154.45	0	0.00	153.50	1.1	4,086	0.03%
2021/09/24	0	0.00	1	159.00	160.50	-1	4,411	-0.02%
2021/09/22	0.1	155.00	0	0.00	154.00	0.1	4,459	0.00%
2021/09/17	1.1	157.44	0	0.00	157.50	1.1	4,503	0.02%
2021/09/14	1	157.00	0	0.00	156.50	1	4,533	0.02%
2021/09/07	1.2	156.43	0	0.00	156.50	1.2	4,637	0.02%
2021/09/06	0	0.00	1	160.50	159.50	-1	4,643	-0.02%
2021/08/30	2	164.04	0	0.00	162.50	2	4,839	0.04%
2021/08/27	0	0.00	0.2	158.84	159.50	-0.2	4,791	0.00%
2021/08/26	0	0.00	15	161.00	158.50	-15	4,791	-0.31%
2021/08/25	0	160.50	21	159.33	162.00	-21	4,789	-0.44%
2021/08/24	1	154.00	0	0.00	155.00	1	4,776	0.02%
2021/08/23	0	0.00	11	157.55	157.00	-11	4,773	-0.23%
2021/08/20	0	0.00	5	150.00	150.00	-5	4,761	-0.11%
2021/08/19	2	154.00	0	0.00	153.00	2	4,725	0.04%
2021/08/13	0.1	165.50	10	161.00	160.50	-9.9	4,662	-0.21%
2021/08/11	13.4	169.72	20	171.25	166.00	-6.6	4,601	-0.14%
2021/08/09	1.1	183.59	4	184.00	181.00	-2.9	4,497	-0.06%
2021/08/06	0	188.50	0	0.00	187.50	0	4,465	0.00%
2021/08/05	0.1	190.50	0	0.00	192.50	0.1	4,457	0.00%
2021/08/04	4.2	191.82	10	190.25	190.00	-5.8	4,490	-0.13%
2021/08/02	1	195.50	1	194.50	197.00	0	4,441	0.00%
2021/07/30	2	195.51	0	0.00	194.50	2	4,416	0.05%
2021/07/29	1	203.00	3	200.50	202.50	-2	4,376	-0.05%
2021/07/28	52.2	200.32	12	197.88	197.50	40.2	4,335	0.93%
2021/07/27	6	215.08	21	212.71	209.00	-15	4,246	-0.35%
2021/07/26	39	218.13	8.1	216.09	215.50	31	4,134	0.75%
2021/07/23	3.2	202.44	0	0.00	199.50	3.2	3,922	0.08%
2021/07/22	4.3	204.39	1	205.50	205.50	3.3	3,932	0.08%
2021/07/21	0.1	196.50	0	0.00	193.50	0.1	3,849	0.00%
2021/07/20	0	0.00	3	194.50	194.00	-3	3,806	-0.08%
2021/07/19	0.2	194.75	0	0.00	193.50	0.2	3,792	0.01%
2021/07/16	0.1	196.00	0	0.00	195.00	0.1	3,819	0.00%
2021/07/15	1	201.00	0	0.00	196.50	1	3,807	0.03%
2021/07/14	1.1	207.91	1	205.50	208.50	0.1	3,696	0.00%
2021/07/13	12	214.50	21.3	213.08	212.50	-9.3	3,530	-0.26%
2021/07/12	1	203.50	2.1	203.57	205.00	-1.1	3,272	-0.03%
2021/07/08	0	0.00	1	201.50	202.00	-1	3,291	-0.03%
2021/07/07	0.1	201.00	3	204.17	200.50	-2.9	3,279	-0.09%
2021/07/06	2	208.75	2	209.50	207.00	0	3,331	0.00%
2021/07/05	1	205.50	4	209.50	209.50	-3	3,431	-0.09%
2021/07/02	2.1	199.57	3	200.00	200.50	-0.9	3,435	-0.03%
2021/07/01	4	199.75	2.1	199.43	201.50	1.9	3,445	0.06%
2021/06/30	0.1	195.50	1	196.50	196.50	-0.9	3,485	-0.03%
2021/06/29	3	193.83	4	195.13	194.00	-1	3,554	-0.03%
2021/06/28	0	0.00	1	197.50	195.00	-1	3,885	-0.03%
2021/06/23	0	0.00	1.1	193.39	194.50	-1.1	4,173	-0.03%
2021/06/21	1	192.00	0	0.00	191.50	1	4,143	0.02%
2021/06/17	1	197.00	0	0.00	197.50	1	4,103	0.02%
2021/06/16	0	193.50	0	0.00	192.00	0	4,070	0.00%
2021/06/15	0	0.00	1	194.00	195.00	-1	4,060	-0.02%
2021/06/11	3	198.98	2	194.00	194.00	1	4,060	0.02%
2021/06/10	1	196.50	1	194.50	195.50	0	4,016	0.00%
2021/06/09	0	195.00	3	194.50	193.00	-3	3,989	-0.07%
2021/06/08	0	0.00	1	190.00	191.00	-1	3,949	-0.03%
2021/06/07	1	192.50	3	195.33	190.50	-2	3,946	-0.05%
2021/06/04	1	189.50	0	0.00	188.50	1	3,849	0.03%
2021/06/03	1	187.00	0	0.00	187.00	1	3,849	0.03%
2021/06/01	0	187.00	1	187.50	187.00	-1	3,837	-0.03%
2021/05/28	1	184.50	0	0.00	183.00	1	3,836	0.03%
2021/05/27	0	0.00	1	180.50	182.00	-1	3,834	-0.03%
2021/05/26	0	0.00	1	180.00	180.00	-1	3,833	-0.03%
2021/05/25	0	0.00	1	179.50	179.00	-1	3,830	-0.03%
2021/05/24	3	170.50	4	173.50	175.00	-1	3,817	-0.03%
2021/05/21	15	173.47	0	0.00	173.00	15	3,816	0.39%
2021/05/20	6	171.00	0	0.00	171.00	6	3,837	0.16%
2021/05/18	3	166.00	1	169.00	172.00	2	3,853	0.05%
2021/05/17	1.1	163.26	0	0.00	159.00	1.1	3,877	0.03%
2021/05/14	10.1	178.96	10	174.00	173.00	0.1	3,897	0.00%
2021/05/13	0.1	175.50	0	0.00	175.50	0.1	3,886	0.00%
2021/05/12	0.1	170.50	1	173.50	171.00	-0.9	3,866	-0.02%
2021/05/11	1.3	172.82	8	171.25	175.00	-6.8	3,794	-0.18%
2021/05/10	1	186.00	1	187.00	184.50	0	3,752	0.00%
2021/05/07	0	0.00	2	190.00	190.00	-2	3,760	-0.05%
2021/05/05	1.4	183.39	1	185.50	181.00	0.4	3,847	0.01%
2021/05/04	11	185.91	2	184.75	185.50	9	3,883	0.23%
2021/05/03	1	189.50	0	0.00	187.50	1	3,847	0.03%
2021/04/29	5	198.40	1	198.00	196.50	4	3,820	0.10%
2021/04/28	9	202.89	10	202.50	203.50	-1	3,785	-0.03%
2021/04/27	2.1	201.26	5.2	201.00	200.50	-3.1	3,749	-0.08%
2021/04/26	2	195.25	2	197.25	197.50	0	3,724	0.00%
2021/04/23	30	197.50	0	0.00	196.00	30	3,751	0.80%
2021/04/22	1.2	191.17	30	189.32	189.00	-28.9	4,020	-0.72%
2021/04/21	1	197.00	0.3	197.50	196.50	0.8	4,101	0.02%
2021/04/19	0	0.00	0.6	197.06	197.00	-0.6	4,102	-0.01%
2021/04/16	0	0.00	0.3	195.00	196.00	-0.3	4,119	-0.01%
2021/04/15	2	188.50	2.2	190.77	193.00	-0.2	4,100	0.00%
2021/04/14	1.2	186.17	0	0.00	189.50	1.2	4,104	0.03%
2021/04/13	3	195.67	2	196.00	190.50	1	4,085	0.02%
2021/04/12	2	199.50	1	200.50	197.00	1	4,058	0.02%
2021/04/09	6	209.33	1	205.00	203.00	5	3,959	0.13%
2021/04/08	3	207.33	6	208.50	206.50	-3	3,835	-0.08%
2021/04/07	0	0.00	2	202.25	203.00	-2	3,670	-0.05%
2021/04/06	1	200.50	2	205.25	198.00	-1	3,618	-0.03%
2021/04/01	3	203.50	1	201.00	203.00	2	3,501	0.06%
2021/03/31	13	205.46	14	204.39	204.50	-1	3,413	-0.03%
2021/03/30	0	0.00	2	195.75	194.50	-2	3,070	-0.07%
2021/03/29	3	194.50	22	195.05	193.00	-19	3,008	-0.63%
2021/03/26	1	185.50	4	186.00	189.50	-3	2,844	-0.11%
2021/03/24	0	0.00	1	178.50	178.00	-1	2,834	-0.04%
2021/03/19	1	180.00	0	0.00	179.00	1	2,933	0.03%
2021/03/18	2	182.00	1	182.00	182.00	1	2,944	0.03%
2021/03/17	2	183.75	0	0.00	182.50	2	2,997	0.07%
2021/03/15	1	180.00	0	0.00	179.50	1	3,132	0.03%
2021/03/12	0	0.00	6	179.50	179.00	-6	3,175	-0.19%
2021/03/09	1	173.00	3	174.00	173.50	-2	3,637	-0.05%
2021/03/03	2	179.00	0	0.00	180.00	2	3,917	0.05%
2021/03/02	3	184.50	3	181.00	180.50	0	4,035	0.00%
2021/02/25	2	182.75	1	181.50	181.50	1	4,078	0.02%
2021/02/24	0.1	183.50	4	181.88	181.50	-4	4,120	-0.10%
2021/02/23	1	184.50	1	184.00	184.00	0	4,156	0.00%
2021/02/22	5	184.50	1	184.00	186.00	4	4,219	0.09%
2021/02/19	7	182.14	0	0.00	183.00	7	4,377	0.16%
2021/02/17	2.1	182.31	1	185.00	181.00	1.1	4,540	0.02%
2021/02/05	12	186.25	2	185.00	183.00	10	4,559	0.22%
2021/02/04	0	0.00	6	192.25	191.00	-6	4,558	-0.13%
2021/02/03	1	188.50	1	189.00	192.50	0	4,673	0.00%
2021/02/01	2	184.25	0	0.00	185.00	2	5,281	0.04%
2021/01/29	16	189.97	10	193.50	186.50	6	5,550	0.11%
2021/01/28	13	191.73	4	192.25	190.50	9	5,547	0.16%
2021/01/27	1	196.50	15	197.00	195.50	-14	5,554	-0.25%
2021/01/26	7	192.00	2	192.75	191.50	5	5,478	0.09%
2021/01/25	0	0.00	1	191.00	191.50	-1	5,431	-0.02%
2021/01/22	2	190.75	2	190.50	191.50	0	5,414	0.00%
2021/01/21	1	187.00	2	191.25	186.50	-1	5,382	-0.02%
2021/01/20	6	189.75	2	192.75	188.50	4	5,348	0.07%
2021/01/19	1	197.00	4	197.88	195.50	-3	5,296	-0.06%
2021/01/18	3	195.17	0	0.00	196.50	3	5,247	0.06%
2021/01/15	13	199.50	93	203.33	193.50	-80	5,192	-1.54%
2021/01/14	70	200.36	3.2	195.84	200.50	66.8	4,878	1.37%
2021/01/13	8	192.75	0.2	190.50	192.50	7.8	4,755	0.17%
2021/01/12	0	194.00	0	0.00	188.50	0	4,737	0.00%
2021/01/08	1	188.00	0	0.00	188.00	1	4,687	0.02%
2021/01/07	1	189.50	0	0.00	189.00	1	4,682	0.02%
2021/01/06	0	0.00	0	192.00	189.00	0	4,662	0.00%
2021/01/05	1	196.00	0	0.00	195.50	1	4,630	0.02%
2021/01/04	0	196.00	0	0.00	196.50	0	4,603	0.00%
2020/12/29	1.2	189.80	0	0.00	187.00	1.2	4,544	0.03%
2020/12/24	1	189.50	0	0.00	188.00	1	4,609	0.02%
2020/12/23	1	187.50	1	187.00	190.00	0	4,613	0.00%
2020/12/21	5	183.00	6	185.00	185.50	-1	4,670	-0.02%
2020/12/17	3	190.00	1	188.50	191.00	2	4,672	0.04%
2020/12/16	2	192.75	1	193.56	192.00	1	4,675	0.02%
2020/12/15	8	193.63	3	194.33	191.50	5	4,676	0.11%
2020/12/14	1	200.00	0	0.00	198.00	1	4,654	0.02%
2020/12/11	1	201.00	2	198.00	197.50	-1	4,687	-0.02%
2020/12/10	0	0.00	1	208.00	200.50	-1	4,673	-0.02%
2020/12/09	4	204.50	19	203.95	206.00	-15	4,644	-0.32%
2020/12/08	7.2	199.04	2	197.00	199.00	5.2	4,599	0.11%
2020/12/07	10	200.00	0	0.00	197.50	10	4,645	0.22%
2020/12/03	1	204.23	1	210.00	202.50	0	4,654	0.00%
2020/12/02	6	200.00	14	203.39	206.00	-8	4,502	-0.18%
2020/12/01	5.1	197.02	0	0.00	197.00	5.1	4,396	0.12%
2020/11/30	1	198.50	0	0.00	197.50	1	4,370	0.02%
2020/11/27	0	0.00	2	201.00	203.00	-2	4,311	-0.05%
2020/11/26	4	202.13	0	0.00	197.50	4	4,256	0.09%
2020/11/24	2	197.25	0	0.00	196.00	2	4,132	0.05%
2020/11/23	3	197.50	0	0.00	199.50	3	4,147	0.07%
2020/11/20	0	0.00	2	195.50	197.00	-2	4,203	-0.05%
2020/11/19	3	194.00	9	194.50	194.00	-6	4,203	-0.14%
2020/11/18	8	204.31	5	200.80	198.50	3	4,179	0.07%
2020/11/17	2	201.50	0	0.00	199.50	2	4,057	0.05%
2020/11/16	2	202.00	1.3	200.77	202.50	0.7	4,147	0.02%
2020/11/13	1	194.50	0	0.00	197.00	1	4,055	0.02%
2020/11/12	0	0.00	1	201.00	198.50	-1	4,031	-0.02%
2020/11/11	3	200.00	3	199.17	199.50	0	3,999	0.00%
2020/11/10	9	196.74	5	203.10	196.50	4	3,938	0.10%
2020/11/09	9	201.67	15	200.20	207.00	-6	3,756	-0.16%
2020/11/06	4	187.50	6	190.00	190.00	-2	3,415	-0.06%
2020/11/05	1	182.00	3	179.50	179.50	-2	3,234	-0.06%
2020/11/04	0	0.00	2	177.00	182.00	-2	3,318	-0.06%
2020/11/03	0	0.00	1	173.00	173.50	-1	3,337	-0.03%
2020/11/02	1	167.00	0	0.00	168.50	1	3,431	0.03%
2020/10/30	0	0.00	0.2	174.00	170.00	-0.2	3,534	-0.01%
2020/10/28	0.1	172.50	0	0.00	171.50	0.1	3,667	0.00%
2020/10/26	2	175.50	12	175.17	174.00	-10	3,833	-0.26%
2020/10/22	2	175.00	0	0.00	175.00	2	4,137	0.05%
2020/10/21	1	177.00	1	178.00	177.50	0	4,250	0.00%
2020/10/16	0	0.00	1	177.00	175.50	-1	4,547	-0.02%
2020/10/13	1	180.50	0	0.00	183.50	1	4,859	0.02%
2020/10/12	0	0.00	1	183.00	183.00	-1	4,940	-0.02%
2020/10/07	0	0.00	4	183.13	183.00	-4	5,215	-0.08%
2020/10/06	0	0.00	1	184.00	184.00	-1	5,460	-0.02%
2020/10/05	0	0.00	1	182.50	182.50	-1	5,846	-0.02%
2020/09/30	1	176.00	0	0.00	178.00	1	6,292	0.02%
2020/09/29	3	174.50	0	0.00	174.00	3	6,603	0.05%
2020/09/25	0	0.00	1	170.50	168.50	-1	7,507	-0.01%
2020/09/24	1	171.00	0	0.00	171.50	1	7,579	0.01%
2020/09/22	1	176.50	0	0.00	175.50	1	7,759	0.01%
2020/09/21	2	181.00	1	183.50	181.00	1	7,953	0.01%
2020/09/18	2	181.50	0	0.00	181.00	2	7,951	0.03%
2020/09/16	0.1	182.50	1	182.50	181.50	-0.9	7,981	-0.01%
2020/09/15	1	184.50	0	0.00	182.00	1	8,017	0.01%
2020/09/14	1	182.00	1	180.00	183.50	0	8,004	0.00%
2020/09/11	0	0.00	1	175.50	178.50	-1	7,961	-0.01%
2020/09/10	1	179.50	0	0.00	176.00	1	7,941	0.01%
2020/09/07	3	182.33	8	181.06	177.50	-5	7,867	-0.06%
2020/09/04	0	0.00	1	173.00	172.50	-1	7,730	-0.01%
2020/09/03	1	177.50	0	0.00	175.00	1	7,755	0.01%
2020/09/01	1	173.00	1	174.50	174.50	0	7,890	0.00%
2020/08/27	3	174.00	8.1	173.52	173.50	-5.1	8,040	-0.06%
2020/08/26	9	179.06	1	181.00	178.00	8	8,069	0.10%
2020/08/25	1	175.00	0	0.00	175.50	1	8,035	0.01%
2020/08/21	4	170.25	0	0.00	170.50	4	8,172	0.05%
2020/08/20	4	166.50	14.1	166.75	164.50	-10.1	8,358	-0.12%
2020/08/19	2	180.75	1	182.50	177.50	1	8,239	0.01%
2020/08/18	0	0.00	1	182.00	182.00	-1	8,213	-0.01%
2020/08/17	3	189.67	2	190.25	187.50	1	8,219	0.01%
2020/08/14	1	182.00	1	186.00	190.00	0	8,224	0.00%
2020/08/13	2	189.25	0.3	186.00	185.00	1.7	8,176	0.02%
2020/08/12	2	185.50	3	187.50	191.00	-1	8,153	-0.01%
2020/08/11	2	189.25	0	0.00	189.00	2	8,144	0.02%
2020/08/10	4	199.00	1	204.00	194.50	3	8,084	0.04%
2020/08/06	2	209.00	2	210.50	209.00	0	8,049	0.00%
2020/08/05	1	208.00	3	209.17	207.50	-2	8,057	-0.02%
2020/08/03	3	197.50	0	0.00	196.00	3	8,098	0.04%
2020/07/31	2	192.50	3	196.00	200.00	-1	8,085	-0.01%
2020/07/30	1	194.50	92	194.92	193.50	-91	8,078	-1.13%
2020/07/29	4	192.75	458	191.22	191.00	-454	8,060	-5.63%	大賣/鉅額交易
2020/07/28	85	211.16	1	198.50	198.00	84	7,969	1.05%
2020/07/27	0	0.00	45	206.64	208.00	-45	7,873	-0.57%
2020/07/24	4.1	203.70	2	205.75	201.00	2.1	7,888	0.03%
2020/07/23	1	209.49	0	0.00	207.50	1	7,860	0.01%
2020/07/21	1	209.00	3	212.83	212.00	-2	7,963	-0.03%
2020/07/20	3	199.67	1	199.50	202.00	2	7,859	0.03%
2020/07/17	193	208.00	11	207.00	207.50	182	7,866	2.31%	大買/鉅額交易
2020/07/16	343	211.87	2	212.00	210.50	341	7,890	4.32%	大買/鉅額交易
2020/07/15	1	218.50	52	223.22	218.00	-51	7,843	-0.65%
2020/07/14	8.1	217.80	20	218.25	216.50	-11.9	7,891	-0.15%
2020/07/13	15	232.50	71	235.99	226.50	-56	7,831	-0.72%
2020/07/10	1	230.00	111.2	230.35	228.00	-110.2	7,919	-1.39%	大賣/鉅額交易
2020/07/09	8	237.88	306.1	229.81	223.00	-298.1	7,626	-3.91%	大賣/鉅額交易
2020/07/08	4	210.13	5	213.70	223.00	-1	7,200	-0.01%
2020/07/07	5	202.60	14	202.61	203.00	-9	6,943	-0.13%
2020/07/06	103	185.11	13	188.31	193.50	90	6,487	1.39%	大買/
2020/07/03	191	177.09	4	176.88	176.00	187	6,292	2.97%	大買/鉅額交易
2020/07/02	326	174.82	58	175.73	177.00	268	6,363	4.21%	大買/鉅額交易
2020/07/01	2	171.25	8	169.94	171.00	-6	6,471	-0.09%
2020/06/30	1	169.50	24	170.00	169.50	-23	6,555	-0.35%
2020/06/29	1	165.50	2	165.00	163.00	-1	6,455	-0.02%
2020/06/24	5	163.50	2	165.00	162.00	3	6,563	0.05%
2020/06/23	1	165.50	0	0.00	163.50	1	6,741	0.01%
2020/06/22	2	166.00	1	165.50	165.50	1	6,907	0.01%
2020/06/19	2	161.00	2	161.00	160.50	0	7,070	0.00%
2020/06/18	0	0.00	1	161.50	162.50	-1	7,224	-0.01%
2020/06/17	0.1	162.50	0	0.00	161.00	0.1	7,337	0.00%
2020/06/16	0	0.00	4	162.00	162.50	-4	7,602	-0.05%
2020/06/15	1	161.00	3	160.17	159.00	-2	7,849	-0.03%
2020/06/12	4	162.50	1	160.50	163.00	3	8,021	0.04%
2020/06/11	11	166.27	2	168.00	164.50	9	8,269	0.11%
2020/06/10	2.1	167.05	0	0.00	168.00	2.1	8,405	0.02%
2020/06/09	1.2	172.35	0	0.00	167.00	1.2	8,689	0.01%
2020/06/08	2	169.50	1	169.50	170.00	1	8,816	0.01%
2020/06/05	3	170.33	2	170.00	170.00	1	8,975	0.01%
2020/06/04	7	168.93	8	167.69	168.50	-1	9,089	-0.01%
2020/06/03	4	170.88	3	171.33	170.00	1	9,222	0.01%
2020/06/02	1	170.00	6	168.67	170.50	-5	9,236	-0.05%
2020/06/01	7	167.86	1	167.00	167.00	6	9,286	0.06%
2020/05/29	3	165.17	0	0.00	163.50	3	9,401	0.03%
2020/05/28	6	171.17	71	174.07	165.00	-65	9,706	-0.67%
2020/05/27	56	170.10	15	167.93	172.00	41	9,732	0.42%
2020/05/26	5	163.60	2	163.50	162.50	3	9,646	0.03%
2020/05/25	1	159.50	2	162.50	163.00	-1	9,910	-0.01%
2020/05/22	1	167.00	3	167.50	162.50	-2	9,976	-0.02%
2020/05/21	1	165.00	2	166.75	167.00	-1	10,027	-0.01%
2020/05/20	0	0.00	1	161.50	161.50	-1	10,196	-0.01%
2020/05/19	2	164.00	0	0.00	163.50	2	10,423	0.02%
2020/05/18	2	163.00	3	163.50	161.00	-1	10,524	-0.01%
2020/05/15	2	162.00	0	0.00	162.00	2	10,640	0.02%
2020/05/14	5	160.00	0	0.00	160.00	5	10,697	0.05%
2020/05/13	3	165.00	4	165.38	166.00	-1	10,812	-0.01%
2020/05/12	3	165.00	1	164.50	162.50	2	10,887	0.02%
2020/05/11	6	167.83	0	0.00	167.00	6	11,005	0.05%
2020/05/08	10	174.45	2	178.00	173.00	8	11,154	0.07%
2020/05/07	3	177.33	5	176.10	178.00	-2	11,331	-0.02%
2020/05/06	3	176.17	5	176.60	174.00	-2	11,760	-0.02%
2020/05/05	2	172.25	12	176.17	177.00	-10	12,033	-0.08%
2020/05/04	9	171.44	0	0.00	171.00	9	12,053	0.07%
2020/04/30	5	176.80	3	177.00	176.50	2	12,076	0.02%
2020/04/29	3	178.50	1	182.50	176.50	2	12,135	0.02%
2020/04/28	7	177.71	8	178.88	176.50	-1	12,103	-0.01%
2020/04/27	33	177.91	35	178.14	176.50	-2	12,143	-0.02%
2020/04/24	5	171.40	11	172.23	170.50	-6	12,006	-0.05%
2020/04/22	4	167.50	2	168.75	168.50	2	12,040	0.02%
2020/04/21	8	166.38	6	172.00	167.00	2	12,209	0.02%
2020/04/20	5	173.50	0	0.00	172.00	5	12,178	0.04%
2020/04/17	3	174.00	1.8	172.00	171.00	1.2	12,366	0.01%
2020/04/16	5	172.80	5.1	171.65	173.00	-0.1	12,427	0.00%
2020/04/15	3	172.00	3	175.33	171.50	0	12,649	0.00%
2020/04/14	1	164.50	1.1	165.73	167.50	-0.1	12,389	0.00%
2020/04/13	3	167.50	4	164.38	162.50	-1	12,499	-0.01%
2020/04/10	3	163.00	22	162.55	164.50	-19	12,689	-0.15%
2020/04/09	2	165.50	1	166.00	161.50	1	12,681	0.01%
2020/04/08	6	167.83	8	168.69	165.50	-2	12,615	-0.02%
2020/04/07	4	165.38	6	167.42	163.50	-2	12,484	-0.02%
2020/04/06	33	148.29	13	149.27	156.50	20	12,354	0.16%
2020/04/01	4	142.13	23	142.65	142.50	-19	12,210	-0.16%
2020/03/31	4	138.88	8	141.63	140.50	-4	12,093	-0.03%
2020/03/30	6	133.83	1	136.50	139.00	5	12,111	0.04%
2020/03/27	8	143.18	16	141.88	137.50	-8	11,996	-0.07%
2020/03/26	9	141.39	9	142.33	143.50	0	11,858	0.00%
2020/03/25	6	140.58	23	139.15	142.00	-17	11,724	-0.14%
2020/03/24	38	125.22	24	128.38	129.50	14	11,536	0.12%
2020/03/23	4	117.25	68	116.63	118.00	-64	11,437	-0.56%
2020/03/20	99	125.97	44	125.48	124.00	55	11,386	0.48%
2020/03/19	4	124.00	0	0.00	118.50	4	11,162	0.04%
2020/03/18	19	142.20	3	143.83	131.50	16	11,027	0.15%
2020/03/17	3	144.67	1	149.50	144.50	2	11,023	0.02%
2020/03/16	11	156.78	12	154.08	145.00	-1	10,948	-0.01%
2020/03/13	25	146.32	6	146.58	159.50	19	11,028	0.17%
2020/03/12	4.1	160.32	4	159.25	156.00	0.1	11,073	0.00%
2020/03/11	7	182.14	9	177.06	173.00	-2	10,977	-0.02%
2020/03/10	5	181.30	4	183.38	188.50	1	10,884	0.01%
2020/03/09	6.1	185.89	2	182.00	179.00	4.1	10,720	0.04%
2020/03/06	0	0.00	3	199.17	198.00	-3	10,598	-0.03%
2020/03/05	1	196.00	1	197.50	198.00	0	10,541	0.00%
2020/03/04	16	194.44	17	195.71	196.00	-1	10,485	-0.01%
2020/03/03	6	202.50	7	203.64	200.50	-1	10,335	-0.01%
2020/03/02	3	194.17	2	195.25	197.00	1	10,192	0.01%
2020/02/27	1	189.50	0	0.00	186.50	1	10,125	0.01%
2020/02/26	9	199.22	12	199.13	191.00	-3	10,115	-0.03%
2020/02/25	0	0.00	2	192.25	194.50	-2	9,915	-0.02%
2020/02/24	1	186.50	1	189.50	192.00	0	9,880	0.00%
2020/02/21	7	191.50	1	189.50	190.50	6	9,949	0.06%
2020/02/20	3.1	196.52	3	198.67	198.00	0.1	9,838	0.00%
2020/02/19	7	188.43	9	189.06	192.00	-2	9,718	-0.02%
2020/02/18	9	193.28	4	196.25	187.50	5	10,056	0.05%
2020/02/17	3	193.17	5	194.50	196.00	-2	9,920	-0.02%
2020/02/14	6	191.67	4	193.00	193.50	2	9,866	0.02%
2020/02/13	3	189.00	3	187.00	187.50	0	9,732	0.00%
2020/02/12	8	189.50	9	189.61	190.00	-1	9,612	-0.01%
2020/02/11	2	177.25	4	180.63	187.50	-2	9,444	-0.02%
2020/02/10	7	179.36	9	178.00	175.00	-2	9,300	-0.02%
2020/02/07	10	178.30	10	177.85	176.50	0	9,054	0.00%
2020/02/06	1	170.50	7.2	167.65	170.50	-6.2	8,653	-0.07%
2020/02/05	1	156.00	5	158.50	159.00	-4	8,389	-0.05%
2020/02/04	4	158.25	0	0.00	157.00	4	8,343	0.05%
2020/02/03	2	156.75	0	0.00	158.00	2	8,266	0.02%
2020/01/31	0	0.00	3	159.00	161.50	-3	8,165	-0.04%
2020/01/30	7	158.64	5	159.40	156.50	2	8,085	0.02%
2020/01/20	4	168.00	1	167.00	168.50	3	7,950	0.04%
2020/01/17	1	165.00	2	165.50	166.00	-1	7,948	-0.01%
2020/01/16	4	163.25	3	163.83	163.50	1	7,928	0.01%
2020/01/15	1	171.00	2	171.50	166.50	-1	7,850	-0.01%
2020/01/14	3	164.67	4	165.00	165.00	-1	7,621	-0.01%
2020/01/13	10	165.80	9	164.72	163.50	1	7,628	0.01%
2020/01/10	11.1	162.00	13	163.15	163.00	-1.9	7,661	-0.02%
2020/01/09	4	159.00	10	159.20	162.00	-6	7,450	-0.08%
2020/01/08	4	151.38	1	150.50	150.00	3	7,173	0.04%
2020/01/07	8	153.50	6	152.83	154.50	2	7,157	0.03%
2020/01/06	2.1	153.95	4	153.88	153.00	-1.9	6,931	-0.03%
2020/01/03	1	149.00	0	0.00	148.00	1	6,669	0.01%
2020/01/02	3	151.50	0	0.00	151.50	3	6,625	0.05%
2019/12/31	0	0.00	1	148.00	148.00	-1	6,660	-0.02%
2019/12/30	2	151.50	2	153.00	150.00	0	6,641	0.00%
2019/12/27	3	150.83	1	151.50	151.50	2	6,568	0.03%
2019/12/26	0	0.00	1	148.00	148.00	-1	6,466	-0.02%
2019/12/24	1	146.00	1	145.50	145.50	0	6,309	0.00%
2019/12/20	1	142.00	0.1	142.00	141.50	0.9	6,265	0.01%
2019/12/19	4	145.63	0	0.00	145.50	4	6,223	0.06%
2019/12/17	5	150.60	5	152.40	150.00	0	6,195	0.00%
2019/12/16	0	0.00	3	151.00	152.00	-3	6,149	-0.05%
2019/12/13	3	151.50	3	151.33	149.50	0	6,192	0.00%
2019/12/12	5	152.50	6	154.00	153.00	-1	6,202	-0.02%
2019/12/11	4	150.75	6	147.83	151.00	-2	6,046	-0.03%
2019/12/10	2	143.75	2	145.00	144.00	0	5,872	0.00%
2019/12/09	1	141.00	6	143.58	141.50	-5	5,655	-0.09%
2019/12/06	5	134.10	6	135.33	132.00	-1	5,328	-0.02%
2019/12/05	2	129.50	3	132.00	134.00	-1	5,285	-0.02%
2019/12/02	3	131.33	27	130.50	132.50	-24	5,339	-0.45%
2019/11/29	30	130.78	2	135.00	130.00	28	5,346	0.52%
2019/11/28	0	0.00	1	134.50	134.50	-1	5,320	-0.02%
2019/11/27	5.1	136.28	4	137.38	135.50	1.1	5,299	0.02%
2019/11/26	7	133.86	4	132.25	135.00	3	5,090	0.06%
2019/11/25	2	131.50	2	134.00	130.00	0	4,963	0.00%
2019/11/22	0	0.00	1	130.00	131.00	-1	4,821	-0.02%
2019/11/21	0	0.00	3	126.50	127.50	-3	4,795	-0.06%
2019/11/20	4	130.13	0	0.00	125.50	4	4,804	0.08%
2019/11/19	4	131.00	5	132.80	131.00	-1	4,652	-0.02%
2019/11/15	0	0.00	9	129.67	133.50	-9	4,441	-0.20%
2019/11/14	2	122.00	2	123.50	122.00	0	3,991	0.00%
2019/11/12	0	0.00	2	121.75	123.00	-2	3,984	-0.05%
2019/11/08	6	119.08	1	118.50	119.00	5	4,011	0.12%
2019/11/07	2	122.50	2	124.25	120.50	0	4,052	0.00%
2019/11/05	0	0.00	1	122.00	120.50	-1	4,048	-0.02%
2019/11/04	3	122.67	16	123.34	123.00	-13	4,000	-0.32%
2019/11/01	0	0.00	1	121.50	122.00	-1	3,973	-0.03%
2019/10/31	0	0.00	1	118.00	117.50	-1	3,994	-0.03%
2019/10/30	2	119.50	3	119.17	119.50	-1	4,000	-0.02%
2019/10/28	2	119.00	0	0.00	118.00	2	4,095	0.05%
2019/10/25	3	120.00	0	0.00	119.50	3	4,087	0.07%
2019/10/24	1	123.50	1	124.00	123.00	0	4,077	0.00%
2019/10/23	2	123.00	22	124.05	122.00	-20	4,108	-0.49%
2019/10/22	0	0.00	1	122.50	122.00	-1	4,132	-0.02%
2019/10/21	3	122.00	3	123.17	121.00	0	4,238	0.00%
2019/10/18	22	122.05	4	122.25	122.00	18	4,151	0.43%
2019/10/16	0	0.00	1	117.50	117.00	-1	3,888	-0.03%
2019/10/15	0	0.00	1	117.00	118.00	-1	3,852	-0.03%
2019/10/14	0	0.00	1	114.00	113.50	-1	3,816	-0.03%
2019/10/07	2	117.50	1	116.50	116.00	1	3,964	0.03%
2019/10/04	1	115.00	2	114.00	113.50	-1	3,927	-0.03%
2019/10/03	15	114.00	1	113.00	114.50	14	3,962	0.35%
2019/10/02	2	113.00	0	0.00	114.50	2	4,003	0.05%
2019/09/27	0	0.00	1	111.00	111.50	-1	4,099	-0.02%
2019/09/26	1	115.00	0	0.00	114.00	1	4,122	0.02%
2019/09/23	5	118.00	5	118.40	118.00	0	4,205	0.00%
2019/09/20	6	117.83	3	117.83	117.50	3	4,191	0.07%
2019/09/19	10	118.20	5	118.40	117.50	5	4,148	0.12%
2019/09/18	9	119.78	7	119.07	118.00	2	4,134	0.05%
2019/09/17	8	117.44	11	117.68	119.00	-3	4,116	-0.07%
2019/09/16	3	114.50	4	115.50	115.50	-1	4,016	-0.02%
2019/09/12	4	114.25	4	115.00	114.00	0	4,007	0.00%
2019/09/11	2	114.50	0	0.00	114.00	2	4,055	0.05%
2019/09/10	4	113.50	0	0.00	114.00	4	4,188	0.10%
2019/09/09	12	113.25	3	114.17	115.00	9	4,171	0.22%
2019/09/06	43	112.92	64	113.48	112.00	-21	4,085	-0.51%
2019/09/05	2	109.00	3	110.00	108.50	-1	3,924	-0.03%
2019/09/04	3	109.83	2	109.50	110.00	1	4,030	0.02%
2019/09/03	4	110.50	3	112.67	108.50	1	4,098	0.02%
2019/09/02	24	110.02	3	108.83	110.50	21	4,260	0.49%
2019/08/30	7	108.00	2	108.50	107.50	5	4,376	0.11%
2019/08/28	2	107.00	2	108.50	106.00	0	5,043	0.00%
2019/08/27	3	107.50	0	0.00	107.50	3	5,109	0.06%
2019/08/23	55	109.36	65	109.55	109.50	-10	5,384	-0.19%
2019/08/22	4	107.50	3	108.17	106.00	1	5,379	0.02%
2019/08/21	2	107.50	6	107.50	107.50	-4	5,468	-0.07%
2019/08/20	0	0.00	1	106.50	107.00	-1	5,564	-0.02%
2019/08/19	2	105.50	8	104.69	105.00	-6	5,688	-0.11%
2019/08/16	2	102.25	0	0.00	103.00	2	5,918	0.03%
2019/08/15	2	102.75	4	103.00	102.00	-2	6,088	-0.03%
2019/08/14	15	105.80	1	105.00	104.50	14	6,213	0.23%
2019/08/13	1	107.00	1	108.50	107.50	0	6,335	0.00%
2019/08/12	111	109.46	110	109.18	108.50	1	6,491	0.02%	大買/大賣/
2019/08/08	4	114.63	7	115.07	115.00	-3	6,514	-0.05%
2019/08/07	0	0.00	1	111.50	113.00	-1	6,579	-0.02%
2019/08/05	6	112.08	1	112.50	108.00	5	7,161	0.07%
2019/08/02	3	107.00	5	110.90	112.50	-2	7,446	-0.03%
2019/08/01	1	109.00	3	110.00	109.50	-2	7,787	-0.03%
2019/07/31	1	108.00	1	108.50	109.00	0	7,957	0.00%
2019/07/30	4	107.00	0	0.00	106.50	4	8,181	0.05%
2019/07/26	2	113.00	4	113.13	113.00	-2	8,737	-0.02%
2019/07/25	1	111.50	4	112.25	111.50	-3	8,800	-0.03%
2019/07/23	20	108.93	11	109.86	110.00	9	8,828	0.10%
2019/07/19	0	0.00	1	113.00	114.00	-1	8,762	-0.01%
2019/07/16	40	113.75	40	114.25	113.50	0	9,089	0.00%
2019/07/15	3	116.00	2	116.50	115.50	1	9,361	0.01%
2019/07/12	0	0.00	7	115.21	114.50	-7	9,339	-0.07%
2019/07/11	12	111.63	6	112.58	112.00	6	9,430	0.06%
2019/07/10	0	0.00	1	116.50	115.50	-1	9,362	-0.01%
2019/07/09	1	115.50	0	0.00	114.00	1	9,317	0.01%
2019/07/08	1	117.00	83	118.18	116.00	-82	9,274	-0.88%
2019/07/05	2	118.75	58	122.16	119.50	-56	9,232	-0.61%
2019/07/04	2	124.00	2	125.50	123.00	0	9,160	0.00%
2019/07/03	4	122.88	0	0.00	123.50	4	9,131	0.04%
2019/07/02	1	126.00	0	0.00	126.00	1	9,104	0.01%
2019/07/01	1	126.00	2	125.50	127.50	-1	9,066	-0.01%
2019/06/28	2	123.00	3	123.17	123.00	-1	9,015	-0.01%
2019/06/27	2	122.50	2	122.50	122.50	0	9,012	0.00%
2019/06/26	1	120.00	1	122.00	122.00	0	8,972	0.00%
2019/06/25	40	119.50	2	119.50	119.50	38	8,942	0.42%
2019/06/24	2	119.75	0	0.00	120.50	2	8,914	0.02%
2019/06/21	104	119.76	2	122.00	119.50	102	8,820	1.16%	大買/鉅額交易
2019/06/20	3	123.83	4	124.00	123.00	-1	8,779	-0.01%
2019/06/19	1	122.50	0	0.00	123.00	1	8,721	0.01%
2019/06/18	3	120.83	5	121.50	120.50	-2	8,629	-0.02%
2019/06/17	2	118.00	2	119.50	117.50	0	8,467	0.00%
2019/06/14	24	117.65	25	117.70	117.50	-1	8,449	-0.01%
2019/06/13	4	118.00	6	118.83	119.00	-2	8,437	-0.02%
2019/06/12	5	118.30	4	118.88	118.00	1	8,376	0.01%
2019/06/11	1	116.50	1	116.00	115.00	0	8,257	0.00%
2019/06/10	2	110.75	2	111.75	116.00	0	8,179	0.00%
2019/06/06	3	111.00	4	112.88	113.50	-1	7,966	-0.01%
2019/06/05	199	120.05	195	119.65	113.50	4	7,802	0.05%	大買/大賣/
2019/06/04	4	127.75	5	127.70	124.50	-1	7,322	-0.01%
2019/05/31	59	126.00	60	125.87	128.50	-1	7,043	-0.01%
2019/05/30	5	126.60	5	126.00	127.50	0	6,902	0.00%
2019/05/29	10	122.35	11	122.91	122.50	-1	6,705	-0.01%
2019/05/28	4	120.13	2	120.50	122.50	2	6,655	0.03%
2019/05/27	21	119.83	23	119.96	120.50	-2	6,546	-0.03%
2019/05/24	18	125.39	17	126.35	122.50	1	6,448	0.02%
2019/05/23	34	124.15	33	124.70	127.50	1	6,359	0.02%
2019/05/22	1	127.00	0.3	121.50	121.50	0.7	6,168	0.01%
2019/05/21	42	120.80	41	120.55	126.00	1	6,030	0.02%
2019/05/20	48	118.64	48	119.16	125.00	0	5,873	0.00%
2019/05/17	146	122.25	56	122.63	121.00	90	5,678	1.58%	大買/
2019/05/16	37	128.57	40	127.24	127.50	-3	5,504	-0.05%
2019/05/15	11	129.91	12	130.21	130.50	-1	5,403	-0.02%
2019/05/14	122	124.72	105	124.02	130.00	17	5,213	0.33%	大買/大賣/
2019/05/13	6	123.50	7	124.57	124.50	-1	4,929	-0.02%
2019/05/10	13	121.00	129.2	120.91	121.00	-116.2	4,578	-2.54%	大賣/鉅額交易
2019/05/09	14	113.89	21	113.64	110.00	-7	4,249	-0.16%
2019/05/08	10	112.50	13	112.65	114.00	-3	3,838	-0.08%
2019/05/07	4	112.00	3	113.33	113.50	1	3,657	0.03%
2019/05/06	2	111.25	1	112.00	109.00	1	3,425	0.03%
2019/05/03	2	108.75	4	110.38	112.50	-2	3,101	-0.06%
2019/05/02	0	0.00	1	102.00	103.00	-1	2,783	-0.04%
2019/04/30	5	97.82	4	97.00	98.70	1	2,684	0.04%
2019/04/26	5	99.78	4	100.00	99.10	1	2,545	0.04%
2019/04/24	4	103.50	0	0.00	102.00	4	2,590	0.15%
2019/04/23	0	0.00	1	99.60	101.00	-1	2,459	-0.04%
2019/04/22	1	101.00	1	102.50	100.50	0	2,410	0.00%
2019/04/19	1	98.00	14	99.07	100.00	-13	2,229	-0.58%
2019/04/18	0	0.00	1	92.20	92.10	-1	1,925	-0.05%
2019/04/17	10	96.80	6	94.92	94.40	4	1,900	0.21%
2019/04/15	0	0.00	1	90.90	91.10	-1	1,787	-0.06%
2019/04/10	1	90.10	2	90.00	90.10	-1	1,784	-0.06%
2019/04/09	2	91.10	0	0.00	90.80	2	1,785	0.11%
2019/04/08	0	0.00	1	92.20	92.10	-1	1,777	-0.06%
2019/04/03	2	91.00	0	0.00	90.80	2	1,748	0.11%
2019/04/01	3	90.70	2	90.00	90.10	1	1,710	0.06%
2019/03/12	5	88.00	0	0.00	87.10	5	1,871	0.27%
2019/03/07	3	87.13	0	0.00	87.00	3	2,090	0.14%
2019/03/06	2	88.90	0	0.00	89.20	2	2,211	0.09%
2019/03/05	5	88.70	0	0.00	88.60	5	2,327	0.21%
2019/02/22	1	92.10	1	92.40	91.60	0	2,336	0.00%
2019/02/21	3	95.90	2	96.20	95.60	1	2,281	0.04%
2019/02/20	0	0.00	1	94.20	94.20	-1	2,263	-0.04%
2019/02/19	1	92.10	0	0.00	91.30	1	2,195	0.05%
2019/01/25	0	0.00	1	92.70	92.00	-1	2,348	-0.04%
2019/01/22	0	0.00	1	91.20	91.10	-1	2,392	-0.04%
2019/01/21	1	93.20	0	0.00	93.50	1	2,401	0.04%
2019/01/18	0	0.00	1	91.50	92.20	-1	2,400	-0.04%
2019/01/17	1	93.10	0	0.00	90.90	1	2,416	0.04%
2019/01/16	4	92.48	4	93.40	92.60	0	2,393	0.00%
2019/01/15	0	0.00	1	88.00	88.00	-1	2,291	-0.04%
2019/01/14	2	86.10	0	0.00	84.60	2	2,279	0.09%
2019/01/08	0.3	84.50	0	0.00	83.90	0.3	2,321	0.01%
2019/01/07	3	85.33	3	87.10	87.40	0	2,331	0.00%
2018/12/27	0	0.00	1	88.40	87.90	-1	2,669	-0.04%
2018/12/26	0	0.00	1	88.10	86.80	-1	2,673	-0.04%
2018/12/25	1	86.80	0	0.00	86.70	1	2,699	0.04%
2018/12/24	2	88.40	2	88.50	88.50	0	2,701	0.00%
2018/12/22	0	0.00	1	86.80	86.90	-1	2,698	-0.04%
2018/12/21	1	87.00	0	0.00	87.50	1	2,708	0.04%
2018/12/18	3	90.03	2	88.55	88.80	1	2,666	0.04%
2018/12/17	2	93.65	1	91.50	91.50	1	2,688	0.04%
2018/12/12	0	0.00	1	93.20	92.00	-1	2,721	-0.04%
2018/12/10	1	91.30	1	90.00	90.00	0	2,755	0.00%
2018/12/07	3	92.90	1	92.80	92.80	2	2,770	0.07%
2018/12/05	1	96.20	1	94.30	97.00	0	2,769	0.00%
2018/12/04	1	97.80	5	98.40	97.60	-4	2,791	-0.14%
2018/11/30	8	95.55	2	95.10	95.00	6	2,795	0.21%
2018/11/29	0	0.00	2	91.65	91.20	-2	2,711	-0.07%
2018/11/28	4	86.30	2	87.20	89.00	2	2,587	0.08%
2018/11/26	0	0.00	1	82.30	82.00	-1	2,500	-0.04%
2018/11/21	0	0.00	1	82.20	84.60	-1	2,628	-0.04%
2018/11/19	1	84.50	0	0.00	84.60	1	2,665	0.04%
2018/11/16	1	81.00	0	0.00	80.50	1	2,642	0.04%
2018/11/14	0	0.00	1	81.40	79.10	-1	2,755	-0.04%
2018/11/12	0	0.00	8	84.00	83.00	-8	2,863	-0.28%
2018/11/09	0	0.00	2	84.40	84.00	-2	2,927	-0.07%
2018/11/06	2	87.60	0	0.00	87.90	2	3,287	0.06%
2018/11/02	9	86.60	0	0.00	88.00	9	3,503	0.26%
2018/11/01	0	0.00	1	82.60	85.00	-1	3,602	-0.03%
2018/10/31	1	82.10	0	0.00	81.50	1	3,607	0.03%
2018/10/15	0	0.00	1	80.10	80.00	-1	3,978	-0.03%
2018/10/11	0	0.00	1	77.70	77.60	-1	3,906	-0.03%
2018/10/09	0	0.00	1	87.00	86.20	-1	3,855	-0.03%
2018/10/08	1	97.10	0	0.00	91.20	1	3,788	0.03%
2018/10/05	2	99.95	2.1	100.50	99.90	-0.1	3,726	0.00%
2018/10/03	0	0.00	1	108.50	109.00	-1	3,621	-0.03%
2018/10/01	1	113.50	0	0.00	113.50	1	3,610	0.03%
2018/09/28	0	0.00	0	114.00	113.00	0	3,632	0.00%
2018/09/25	0	0.00	1	111.50	112.50	-1	3,667	-0.03%
2018/09/20	0	0.00	1	109.50	109.50	-1	3,664	-0.03%
2018/09/07	5	125.60	0	0.00	122.50	5	3,589	0.14%
2018/09/06	1	125.00	0	0.00	125.00	1	3,517	0.03%
2018/09/05	0	0.00	1	124.50	125.50	-1	3,597	-0.03%
2018/09/04	1	123.00	0	0.00	124.00	1	3,773	0.03%
2018/08/30	1	130.50	2	128.25	127.00	-1	4,166	-0.02%
2018/08/29	1	128.00	0	0.00	129.00	1	4,090	0.02%
2018/08/22	1	129.50	2	128.75	127.00	-1	4,008	-0.02%
2018/08/21	3	126.50	20	127.00	127.00	-17	3,975	-0.43%
2018/08/20	1	130.00	3	127.33	128.00	-2	3,913	-0.05%
2018/08/17	1	131.50	0	0.00	127.00	1	3,856	0.03%
2018/08/16	0	0.00	2	127.25	127.50	-2	3,832	-0.05%
2018/08/15	23	133.00	1	133.00	132.50	22	3,791	0.58%
2018/08/14	0	0.00	1	129.00	131.00	-1	3,675	-0.03%
2018/08/13	18	127.03	38	124.11	127.00	-20	3,567	-0.56%
2018/08/10	1	124.00	1	126.50	126.00	0	3,481	0.00%
2018/08/09	3	126.50	3	126.33	125.00	0	3,377	0.00%
2018/08/08	4	124.75	4	125.63	124.50	0	3,252	0.00%
2018/08/07	1	119.50	0	0.00	120.50	1	3,101	0.03%
2018/08/06	1	122.00	2	123.25	121.50	-1	3,075	-0.03%
2018/08/03	2	117.50	1	116.50	120.00	1	2,950	0.03%
2018/08/02	1	115.50	1	113.00	112.50	0	2,837	0.00%
2018/08/01	1	114.00	1	114.50	115.00	0	2,790	0.00%
2018/07/27	1	111.00	1	111.50	112.00	0	2,791	0.00%
2018/07/26	0	0.00	1	111.50	111.00	-1	2,830	-0.04%
2018/07/23	1	110.50	1	111.00	109.00	0	2,782	0.00%
2018/07/20	6	112.33	3	113.33	112.00	3	2,784	0.11%
2018/07/19	1	110.50	1	111.00	107.50	0	2,742	0.00%
2018/07/12	1	111.00	1	111.00	111.50	0	2,769	0.00%
2018/07/05	0	0.00	1	105.00	105.00	-1	2,746	-0.04%
2018/07/04	1	109.50	1	106.00	106.00	0	2,773	0.00%
2018/07/02	1	113.00	0	0.00	110.00	1	2,757	0.04%
2018/06/26	1	112.00	0	0.00	114.00	1	2,681	0.04%
2018/06/14	0	0.00	1	124.00	126.00	-1	2,640	-0.04%
2018/06/13	2	128.25	0	0.00	125.50	2	2,615	0.08%
2018/06/12	1	127.00	2	126.00	128.50	-1	2,587	-0.04%
2018/06/11	0	0.00	1	124.00	121.50	-1	2,412	-0.04%
2018/06/08	3	124.33	1	124.50	124.00	2	2,390	0.08%
2018/06/07	2	121.00	1	121.00	123.50	1	2,241	0.04%
2018/06/06	0	0.00	1	112.50	112.50	-1	2,076	-0.05%
2018/06/04	1	113.50	0	0.00	112.00	1	2,255	0.04%
2018/06/01	1	108.50	1	110.50	111.50	0	2,254	0.00%
2018/05/30	0	0.00	1	110.00	109.00	-1	2,249	-0.04%
2018/05/29	0	0.00	1	111.00	111.50	-1	2,239	-0.04%
2018/05/28	0	0.00	1	114.00	114.00	-1	2,245	-0.04%
2018/05/24	2	111.75	0	0.00	110.50	2	2,274	0.09%
2018/05/22	0	0.00	1	121.00	117.50	-1	2,281	-0.04%
2018/05/21	1	122.50	0	0.00	121.00	1	2,302	0.04%
2018/05/18	2	123.00	2	121.00	122.00	0	2,291	0.00%
2018/05/15	1	121.00	0	0.00	121.00	1	2,351	0.04%
2018/05/14	0	0.00	2	120.25	120.50	-2	2,436	-0.08%
2018/05/11	0	0.00	1	117.50	118.00	-1	2,445	-0.04%
2018/05/08	0	0.00	1	116.50	117.50	-1	2,651	-0.04%
2018/04/30	1	116.50	1	113.00	114.00	0	2,795	0.00%
2018/04/27	2	114.00	1	112.50	113.50	1	2,947	0.03%
2018/04/26	1	109.00	2	112.00	109.00	-1	2,965	-0.03%
2018/04/24	1	110.00	0	0.00	106.00	1	3,034	0.03%
2018/04/23	1	112.00	0	0.00	112.00	1	3,050	0.03%
2018/04/20	0	0.00	1	119.00	118.50	-1	3,036	-0.03%
2018/04/17	0	0.00	2	118.50	119.00	-2	3,226	-0.06%
2018/04/16	1	123.00	0	0.00	122.00	1	3,328	0.03%
2018/04/10	2	120.00	1	119.50	117.50	1	3,709	0.03%
2018/04/03	3	123.00	0	0.00	122.50	3	3,783	0.08%
2018/04/02	3	127.17	1	126.50	126.50	2	3,845	0.05%
2018/03/31	0	0.00	1	125.50	126.00	-1	3,913	-0.03%
2018/03/30	0	0.00	6	125.50	123.50	-6	3,952	-0.15%
2018/03/27	1	128.50	1	128.50	128.50	0	4,132	0.00%
2018/03/26	1	124.00	0	0.00	125.00	1	4,198	0.02%
2018/03/23	1	121.50	0	0.00	121.00	1	4,237	0.02%
2018/03/22	0	0.00	1	127.50	126.00	-1	4,364	-0.02%
2018/03/20	1	132.00	0	0.00	132.00	1	4,463	0.02%
2018/03/16	2	137.50	1	135.00	134.50	1	4,849	0.02%
2018/03/14	0	0.00	9	132.50	132.50	-9	5,086	-0.18%
2018/03/13	2	133.50	3	133.50	134.00	-1	5,230	-0.02%
2018/03/09	0	0.00	1	128.50	129.00	-1	5,521	-0.02%
2018/03/08	4	134.63	4	131.50	129.50	0	5,625	0.00%
2018/03/06	2	129.00	1	127.50	128.50	1	5,781	0.02%
2018/02/27	15	130.57	6	129.50	129.50	9	6,614	0.14%
2018/02/22	1	129.50	1	128.50	129.00	0	7,509	0.00%
2018/02/12	0	0.00	1	120.00	119.00	-1	8,342	-0.01%
2018/02/09	1	116.00	2	118.50	118.50	-1	8,408	-0.01%
2018/02/07	1	129.50	0	0.00	126.00	1	8,607	0.01%
2018/02/06	1	131.00	0	0.00	123.50	1	8,592	0.01%
2018/02/05	1	135.50	1	133.00	137.00	0	8,554	0.00%
2018/02/01	4	142.00	2	143.00	143.50	2	8,739	0.02%
2018/01/30	1	141.00	4	139.75	139.00	-3	8,961	-0.03%
2018/01/29	20	138.00	24	137.10	138.00	-4	8,950	-0.04%
2018/01/26	1	136.00	0	0.00	135.50	1	8,961	0.01%
2018/01/23	4	138.13	3	139.33	136.50	1	9,124	0.01%
2018/01/19	6	132.17	38	132.04	132.00	-32	9,142	-0.35%
2018/01/18	3	137.83	0	0.00	135.50	3	9,156	0.03%
2018/01/17	0	0.00	3	130.50	135.00	-3	9,212	-0.03%
2018/01/16	3	132.00	2	132.25	132.00	1	9,317	0.01%
2018/01/15	2.1	132.83	3	133.00	134.00	-0.9	9,397	-0.01%
2018/01/12	3	134.33	0	0.00	134.50	3	9,488	0.03%
2018/01/11	1	129.50	0	0.00	130.00	1	9,690	0.01%
2018/01/10	6	128.42	5	131.00	128.00	1	9,666	0.01%
2018/01/09	8	135.88	8	133.69	132.50	0	9,607	0.00%
2018/01/08	7	147.00	8	141.13	140.00	-1	9,528	-0.01%
2018/01/04	2	151.00	1	151.00	150.50	1	9,563	0.01%
2018/01/03	2	150.50	2	152.50	151.00	0	9,582	0.00%
2018/01/02	1	144.50	0	0.00	147.50	1	9,553	0.01%