原相 (3227)-永豐金-敦南券商分點個股進出

台股 » 個股 » 原相 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

原相

(3227)

可現股當沖

股價
150.5
漲跌
--
漲幅
0.00%
成交量
551張
產業
上櫃半導體類股
1022人加入追蹤

立即追蹤
本地時間:14:30

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

原相 (3227)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	1	150.50	3	150.50	150.50	-2	2,363	-0.08%
2024/04/16	4.5	148.00	2.2	146.50	146.50	2.3	2,361	0.10%
2024/04/15	3	154.50	23	154.80	154.50	-20	2,352	-0.85%
2024/04/12	3	159.50	3.3	159.83	159.50	-0.3	2,336	-0.01%
2024/04/11	10	159.10	1	159.50	160.00	9	2,326	0.39%
2024/04/10	6	158.67	10.1	159.29	158.50	-4.1	2,317	-0.18%
2024/04/09	4.1	155.50	0	155.50	155.50	4	2,303	0.18%
2024/04/08	5	154.80	0.1	155.00	155.00	4.9	2,304	0.21%
2024/04/01	0	0.00	1	156.50	156.50	-1	2,337	-0.04%
2024/03/29	0.1	154.50	0.1	154.54	155.50	0	2,342	0.00%
2024/03/28	11.1	155.45	0	0.00	154.00	11.1	2,339	0.48%
2024/03/27	5	159.20	2	159.00	159.00	3	2,327	0.13%
2024/03/26	0	161.00	6.1	159.24	158.50	-6.1	2,334	-0.26%
2024/03/25	3	162.33	7	164.00	162.00	-4	2,331	-0.17%
2024/03/22	2.2	159.63	0	0.00	159.50	2.2	2,313	0.10%
2024/03/21	5.1	161.82	9.1	163.69	161.00	-4.1	2,302	-0.18%
2024/03/20	2.5	154.90	1.2	153.42	153.00	1.3	2,251	0.06%
2024/03/18	0.1	154.41	0.4	154.25	155.50	-0.3	2,285	-0.01%
2024/03/15	3.1	151.84	1	152.00	151.50	2.1	2,329	0.09%
2024/03/14	1.1	152.10	6	151.92	153.00	-4.9	2,336	-0.21%
2024/03/13	0.5	157.50	0	0.00	156.00	0.5	2,330	0.02%
2024/03/12	4	157.75	0	0.00	158.00	4	2,309	0.17%
2024/03/11	5.1	156.71	14	156.86	157.00	-8.9	2,318	-0.38%
2024/03/08	5.2	158.06	8.3	156.88	156.50	-3.1	2,334	-0.13%
2024/03/07	15.4	163.08	6.2	164.15	160.50	9.2	2,319	0.40%
2024/03/06	9.3	169.54	6.1	170.36	167.00	3.2	2,296	0.14%
2024/03/05	7	167.00	10	169.55	170.00	-3	2,372	-0.13%
2024/03/04	4.4	170.60	1.1	171.64	169.00	3.3	2,502	0.13%
2024/03/01	3.4	170.09	4	169.88	169.00	-0.6	2,501	-0.02%
2024/02/29	11.2	171.26	2.6	171.41	171.00	8.6	2,525	0.34%
2024/02/27	14.1	178.50	17.8	175.51	173.50	-3.7	2,556	-0.14%
2024/02/26	164.2	175.74	177.5	178.43	179.50	-13.3	2,541	-0.52%	大買/大賣/
2024/02/23	11.6	164.86	3.2	165.00	165.00	8.4	2,392	0.35%
2024/02/22	7.5	166.53	7.5	167.07	163.00	0	2,462	0.00%
2024/02/21	3.3	166.95	4	167.13	166.50	-0.8	2,540	-0.03%
2024/02/20	2.5	166.43	1	165.50	164.50	1.5	2,553	0.06%
2024/02/19	7.1	164.43	7	165.21	165.50	0.1	2,552	0.00%
2024/02/16	21.4	164.93	5.3	164.00	165.00	16.1	2,540	0.63%
2024/02/15	0	0.00	0.5	159.60	160.00	-0.5	2,486	-0.02%
2024/02/05	1.4	155.62	0	0.00	154.50	1.4	2,512	0.06%
2024/02/02	0.3	157.67	1	158.50	157.00	-0.7	2,547	-0.03%
2024/02/01	1.4	158.61	0	0.00	158.50	1.4	2,753	0.05%
2024/01/30	0	0.00	5.2	160.79	161.50	-5.2	2,884	-0.18%
2024/01/29	0	0.00	0.1	156.50	158.50	-0.1	2,877	0.00%
2024/01/26	8	157.00	0.2	157.50	157.50	7.8	2,882	0.27%
2024/01/25	1.1	159.00	6	156.50	156.50	-4.9	2,876	-0.17%
2024/01/24	4.2	159.24	5	158.70	158.00	-0.8	2,867	-0.03%
2024/01/23	4.2	161.52	4	162.50	163.00	0.2	2,849	0.01%
2024/01/22	14.1	160.83	7.1	158.71	161.50	7	2,819	0.25%
2024/01/19	5	155.20	2.2	155.77	155.00	2.8	2,730	0.10%
2024/01/18	1.1	150.93	7	150.50	150.50	-6	2,701	-0.22%
2024/01/17	1.1	152.98	0	0.00	151.00	1.1	2,706	0.04%
2024/01/16	3.1	152.59	0	150.00	154.50	3.1	2,692	0.11%
2024/01/15	2	148.00	1	148.00	148.50	1	2,654	0.04%
2024/01/12	0	148.00	0.3	148.00	148.50	-0.3	2,662	-0.01%
2024/01/11	1.1	148.55	0	0.00	148.50	1.1	2,661	0.04%
2024/01/10	1	149.50	0	0.00	148.50	1	2,673	0.04%
2024/01/08	1.1	150.50	0	0.00	149.50	1.1	2,695	0.04%
2024/01/05	1	150.50	0	0.00	150.50	1	2,708	0.04%
2024/01/04	1	150.00	0	0.00	150.50	1	2,741	0.04%
2024/01/03	0	0.00	2.4	151.63	151.00	-2.4	2,736	-0.09%
2023/12/29	1	152.50	0	0.00	154.00	1	2,724	0.04%
2023/12/28	1.7	154.83	1	157.00	153.50	0.7	2,720	0.03%
2023/12/27	0	0.00	2	156.25	158.00	-2	2,705	-0.07%
2023/12/26	1.3	152.08	1.1	153.95	153.00	0.2	2,683	0.01%
2023/12/25	1	151.00	0	0.00	150.50	1	2,675	0.04%
2023/12/22	1	150.50	0	0.00	150.50	1	2,680	0.04%
2023/12/21	3	148.67	0	0.00	148.50	3	2,675	0.11%
2023/12/20	0.1	150.50	0.1	153.00	150.50	0	2,662	0.00%
2023/12/19	1.1	150.45	2	151.50	151.00	-0.9	2,651	-0.03%
2023/12/18	1	152.50	8	152.75	152.50	-7	2,650	-0.26%
2023/12/15	2.1	154.19	3	153.17	153.50	-0.9	2,654	-0.03%
2023/12/14	7	159.93	0	0.00	158.50	7	2,635	0.27%
2023/12/13	1	160.99	1.2	161.57	161.50	-0.1	2,617	-0.01%
2023/12/12	2.2	162.09	0.1	162.50	162.00	2.1	2,590	0.08%
2023/12/11	0.1	157.50	0.2	160.00	157.50	-0.1	2,560	-0.01%
2023/12/08	1	157.50	0	0.00	156.00	1	2,558	0.04%
2023/12/07	0	0.00	1	158.50	157.50	-1	2,574	-0.04%
2023/12/06	1.2	157.25	11	158.45	157.00	-9.8	2,585	-0.38%
2023/12/05	0	0.00	1	160.00	160.00	-1	2,587	-0.04%
2023/12/04	24	161.50	5	161.50	160.00	19	2,576	0.74%
2023/12/01	4	162.00	1	161.00	161.00	3	2,568	0.12%
2023/11/30	6	161.42	7.1	162.09	161.50	-1.1	2,570	-0.04%
2023/11/29	9	166.44	14.1	168.51	170.00	-5.1	2,494	-0.21%
2023/11/28	5	160.30	3	159.17	159.50	2	2,373	0.08%
2023/11/27	1.1	159.89	6.1	159.26	160.00	-5.1	2,361	-0.22%
2023/11/24	11	163.23	13.3	163.21	162.50	-2.3	2,330	-0.10%
2023/11/23	19	163.50	29	164.74	163.50	-10	2,295	-0.44%
2023/11/22	5.3	161.05	192	162.46	162.50	-186.7	2,258	-8.27%	大賣/鉅額交易
2023/11/21	20	152.48	14	152.86	152.50	6	2,134	0.28%
2023/11/20	209	150.22	53.1	148.74	148.00	155.9	2,060	7.57%	大買/鉅額交易
2023/11/17	18	142.14	8	143.38	143.50	10	1,900	0.53%
2023/11/16	6	141.42	10	140.85	140.00	-4	1,851	-0.22%
2023/11/15	5.1	139.98	103	137.55	137.50	-97.9	1,809	-5.41%	大賣/
2023/11/14	1	139.00	3.1	139.84	140.50	-2.1	1,775	-0.12%
2023/11/13	2	139.50	3	140.17	138.00	-1	1,744	-0.06%
2023/11/10	0	0.00	12	138.50	139.00	-12	1,696	-0.71%
2023/11/09	12.1	139.32	12	137.58	139.00	0.1	1,655	0.00%
2023/11/08	114	138.70	19	136.61	138.00	95	1,450	6.55%	大買/
2023/11/07	1	127.50	1	128.50	127.50	0	1,318	0.00%
2023/11/06	2	126.50	0	0.00	127.00	2	1,329	0.15%
2023/11/03	5	128.60	0	0.00	127.50	5	1,328	0.38%
2023/11/01	1	131.00	0	0.00	129.50	1	1,334	0.07%
2023/10/31	1	129.00	0	0.00	128.50	1	1,339	0.07%
2023/10/30	2	130.50	1	131.00	131.50	1	1,352	0.07%
2023/10/27	1	126.50	1	128.50	126.50	0	1,354	0.00%
2023/10/26	1	129.00	0	0.00	128.00	1	1,379	0.07%
2023/10/25	5.1	133.00	0	0.00	133.00	5.1	1,396	0.37%
2023/10/24	0.1	131.00	0.2	131.00	132.50	-0.2	1,414	-0.01%
2023/10/23	3.1	130.37	7	131.00	130.00	-3.9	1,510	-0.26%
2023/10/20	1	132.50	1	134.00	134.50	0	1,741	0.00%
2023/10/19	1	131.00	2	132.50	132.50	-1	1,770	-0.06%
2023/10/18	2	132.00	2	132.50	133.00	0	1,775	0.00%
2023/10/17	5	131.10	5.1	132.31	130.00	-0.1	1,798	-0.01%
2023/10/16	1	128.00	2	127.50	128.00	-1	1,768	-0.06%
2023/10/13	0	0.00	5	128.60	129.00	-5	1,794	-0.28%
2023/10/12	8	127.44	3	126.50	127.50	5	1,816	0.28%
2023/10/05	1	122.00	0	0.00	123.00	1	1,804	0.06%
2023/10/04	0	121.00	0	0.00	121.00	0	1,804	0.00%
2023/10/02	0.2	123.50	0	0.00	123.00	0.2	1,803	0.01%
2023/09/27	2	120.00	0	0.00	120.50	2	1,801	0.11%
2023/09/26	0	0.00	2	121.50	121.00	-2	1,796	-0.11%
2023/09/22	0	122.00	5	122.00	122.00	-5	1,795	-0.28%
2023/09/21	0	0.00	8	121.56	122.00	-8	1,790	-0.45%
2023/09/20	1.1	124.18	0	0.00	124.00	1.1	1,784	0.06%
2023/09/19	2	127.25	0	0.00	125.00	2	1,774	0.11%
2023/09/18	1	130.50	0	0.00	129.50	1	1,756	0.06%
2023/09/15	3	130.17	11.5	131.91	132.00	-8.5	1,741	-0.49%
2023/09/14	2	129.75	6	130.08	130.50	-4	1,728	-0.23%
2023/09/12	2	129.25	2	129.50	129.50	0	1,703	0.00%
2023/09/11	2	127.00	2	128.00	129.00	0	1,668	0.00%
2023/09/08	1	127.00	0	0.00	127.00	1	1,646	0.06%
2023/09/07	0	0.00	1	126.00	127.50	-1	1,622	-0.06%
2023/09/05	4	126.25	1	127.00	126.50	3	1,591	0.19%
2023/09/04	5	125.30	9	125.00	125.00	-4	1,563	-0.26%
2023/09/01	4.1	125.74	0	0.00	125.50	4.1	1,544	0.27%
2023/08/31	2	124.00	3.1	125.35	127.50	-1.1	1,511	-0.07%
2023/08/30	0	0.00	11	123.05	123.50	-11	1,484	-0.74%
2023/08/29	12	126.58	2	127.75	124.00	10	1,461	0.68%
2023/08/28	8	124.81	7.1	125.41	125.50	0.9	1,423	0.06%
2023/08/25	3.1	120.29	0.1	121.00	120.00	3	1,335	0.22%
2023/08/24	0	0.00	5	118.50	120.00	-5	1,296	-0.39%
2023/08/23	4	116.00	8	114.94	116.00	-4	1,268	-0.32%
2023/08/21	0	0.00	10	114.40	113.50	-10	1,255	-0.80%
2023/08/11	2	112.00	0.1	111.50	110.50	1.9	1,237	0.15%
2023/08/09	0	0.00	1	116.00	116.50	-1	1,222	-0.08%
2023/08/08	3	115.83	0	0.00	115.50	3	1,228	0.24%
2023/08/04	1	111.00	1.1	112.98	114.50	-0.1	1,212	-0.01%
2023/08/02	2	111.75	0.2	115.00	111.00	1.8	1,206	0.15%
2023/08/01	0	0.00	1.1	116.59	115.00	-1.1	1,183	-0.09%
2023/07/31	3.3	115.58	0	0.00	115.50	3.3	1,165	0.28%
2023/07/28	5	117.60	3	117.50	119.00	2	1,134	0.18%
2023/07/27	3	118.33	0	0.00	117.00	3	1,096	0.27%
2023/07/26	16.5	124.09	11	119.27	117.00	5.5	1,062	0.52%
2023/07/25	7	131.57	6.8	139.96	125.50	0.2	953	0.02%
2023/07/24	10	120.50	12.2	123.90	129.00	-2.2	701	-0.31%
2023/07/20	2.2	117.03	3.2	116.20	118.00	-1.1	622	-0.17%
2023/07/19	1	110.00	1	112.50	111.50	0	553	0.00%
2023/07/18	1.1	111.36	1	111.50	110.00	0.1	536	0.02%
2023/07/17	2	113.25	28	114.98	117.00	-26	508	-5.11%
2023/07/14	0	0.00	7	112.21	113.00	-7	468	-1.50%
2023/07/13	4	109.75	0	0.00	109.00	4	452	0.88%
2023/07/12	2	108.02	0	0.00	108.00	2	447	0.45%
2023/07/11	1	109.50	0	0.00	109.50	1	445	0.22%
2023/07/10	8	109.75	0	0.00	109.00	8	451	1.77%
2023/07/07	0	0.00	1	109.50	110.00	-1	465	-0.22%
2023/07/04	1	109.50	0	0.00	109.50	1	460	0.22%
2023/07/03	1	109.50	0	0.00	109.00	1	462	0.22%
2023/06/28	20	110.00	2	109.50	108.50	18	466	3.86%
2023/06/27	1	108.00	0	0.00	108.00	1	466	0.21%
2023/06/20	3	112.00	0	0.00	113.00	3	472	0.64%
2023/06/19	3.4	114.47	0	0.00	113.50	3.4	472	0.72%
2023/06/16	1	114.00	0	0.00	114.50	1	469	0.21%
2023/06/15	0	0.00	2	113.25	113.00	-2	463	-0.43%
2023/06/14	1	111.50	0	0.00	112.00	1	463	0.22%
2023/06/13	3.1	111.03	2	111.75	112.00	1.1	468	0.23%
2023/06/12	0	0.00	1	112.00	111.50	-1	469	-0.21%
2023/06/09	2	111.25	0	0.00	111.50	2	469	0.43%
2023/06/08	1	111.00	0	0.00	111.00	1	475	0.21%
2023/06/07	1	113.00	1.1	113.59	114.50	-0.1	479	-0.02%
2023/06/06	1	111.00	0	0.00	112.50	1	489	0.20%
2023/06/02	0	0.00	1.1	113.05	113.00	-1.1	519	-0.21%
2023/06/01	0	0.00	2	112.00	113.00	-2	517	-0.39%
2023/05/31	1	111.50	0	0.00	110.00	1	513	0.19%
2023/05/30	1	110.50	3	111.50	111.50	-2	512	-0.39%
2023/05/29	0	0.00	1	111.00	111.00	-1	513	-0.19%
2023/05/26	5	108.30	0	0.00	108.50	5	508	0.98%
2023/05/18	0	0.00	2	106.75	107.50	-2	521	-0.38%
2023/05/17	0	0.00	1	105.50	105.50	-1	524	-0.19%
2023/05/16	3	103.50	2	104.50	104.50	1	524	0.19%
2023/05/15	3	104.33	1	104.50	103.50	2	525	0.38%
2023/05/12	2	107.25	4	108.13	108.00	-2	517	-0.39%
2023/05/11	2	104.00	3	105.33	105.50	-1	502	-0.20%
2023/05/10	1	103.50	2	105.25	105.50	-1	507	-0.20%
2023/05/09	0	0.00	2	104.75	105.00	-2	509	-0.39%
2023/05/08	1	103.50	0	0.00	103.00	1	514	0.19%
2023/05/05	2	102.50	1	103.50	103.50	1	540	0.19%
2023/05/04	3	103.00	2	103.75	102.50	1	605	0.17%
2023/04/27	0	103.00	0	0.00	102.00	0	651	0.00%
2023/04/26	1	100.00	1	101.04	102.00	0	651	-0.01%
2023/04/25	1	103.00	0	0.00	101.50	1	648	0.15%
2023/04/12	0	0.00	1	112.50	111.50	-1	627	-0.16%
2023/03/31	0	0.00	0	107.50	108.00	0	608	0.00%
2023/03/28	1.1	106.05	0	106.50	106.00	1.1	614	0.18%
2023/03/27	0	0.00	0	108.50	108.00	0	625	0.00%
2023/03/23	0	109.50	0	0.00	109.00	0	615	0.00%
2023/03/22	0	0.00	0	108.50	108.50	0	615	-0.01%
2023/03/13	2	108.50	0	0.00	108.00	2	647	0.31%
2023/03/10	2	112.25	2	113.00	111.00	0	642	0.00%
2023/03/09	2	114.25	0	0.00	115.00	2	645	0.31%
2023/03/08	0	0.00	1.2	116.58	116.50	-1.2	629	-0.19%
2023/03/07	0	111.00	0	0.00	111.00	0	594	0.00%
2023/03/03	0	0.00	3	109.67	110.50	-3	593	-0.51%
2023/03/02	1	108.50	0	0.00	108.50	1	598	0.17%
2023/02/24	0	110.00	0	109.50	111.00	0	595	0.00%
2023/02/22	1	107.50	0	0.00	109.50	1	592	0.17%
2023/02/21	2	109.75	1	112.50	110.50	1	590	0.17%
2023/02/20	0	0.00	3	111.50	111.50	-3	588	-0.51%
2023/02/17	0	0.00	0.2	109.50	108.50	-0.2	586	-0.03%
2023/02/16	0.2	110.50	0	0.00	110.50	0.2	588	0.03%
2023/02/15	0.1	108.00	0	0.00	108.00	0.1	586	0.02%
2023/02/13	0	0.00	2	107.75	108.00	-2	585	-0.34%
2023/02/10	1	108.00	0	0.00	107.50	1	584	0.17%
2023/02/09	1.1	109.59	0	0.00	110.00	1.1	578	0.19%
2023/02/07	1	109.50	1	108.50	110.50	0	564	0.00%
2023/02/06	1	110.00	0	0.00	110.50	1	560	0.18%
2023/02/03	0	0.00	1	112.50	113.50	-1	553	-0.18%
2023/02/02	3.3	112.54	2.5	112.72	111.50	0.8	529	0.14%
2023/02/01	0	0.00	7	108.50	109.50	-7	464	-1.51%
2023/01/31	2	100.50	0.1	101.00	99.60	1.9	424	0.46%
2023/01/30	0	0.00	1	100.00	100.50	-1	418	-0.24%
2023/01/17	0.1	98.20	0	0.00	97.90	0.1	414	0.02%
2023/01/05	0	0.00	1	100.00	99.10	-1	422	-0.24%
2022/12/29	0	0.00	0.1	94.40	95.40	-0.1	410	-0.02%
2022/12/28	0	0.00	0.1	94.00	92.30	-0.1	413	-0.03%
2022/12/27	0	0.00	1	95.80	95.30	-1	410	-0.24%
2022/12/23	1	94.90	0	0.00	94.60	1	417	0.24%
2022/12/22	2	96.10	0	0.00	95.90	2	424	0.47%
2022/12/21	1	96.20	1	98.50	96.20	0	429	0.00%
2022/12/19	0.1	100.00	1.6	101.56	102.00	-1.5	425	-0.35%
2022/12/14	0.2	97.80	0	0.00	97.70	0.2	411	0.05%
2022/12/09	0	0.00	1	95.80	95.60	-1	406	-0.25%
2022/12/07	0.6	96.87	0	0.00	96.60	0.6	405	0.14%
2022/12/06	2	101.50	0	0.00	99.70	2	396	0.50%
2022/12/05	2.1	99.50	4	102.13	100.50	-1.9	388	-0.49%
2022/12/02	1	97.70	0	0.00	97.90	1	371	0.27%
2022/12/01	2	97.95	0.2	96.49	97.70	1.8	370	0.47%
2022/11/29	0.1	93.00	0	0.00	93.40	0.1	365	0.03%
2022/11/21	0	0.00	3	93.80	93.60	-3	360	-0.84%
2022/11/17	3	92.30	0	0.00	93.00	3	356	0.85%
2022/11/16	1.2	91.78	0	0.00	92.40	1.2	355	0.34%
2022/11/15	1.1	91.44	0	0.00	91.50	1.1	353	0.31%
2022/10/27	1	78.90	0	0.00	79.80	1	382	0.26%
2022/10/21	0	0.00	1	78.90	78.90	-1	401	-0.25%
2022/10/14	3	82.10	0	0.00	81.70	3	422	0.71%
2022/10/13	0	80.10	0	0.00	79.50	0	431	0.00%
2022/10/11	1	84.30	1	83.90	84.30	0	455	0.00%
2022/10/07	2	87.30	2	86.65	87.40	0	476	0.00%
2022/10/05	1	89.20	3	88.80	87.50	-2	493	-0.41%
2022/10/03	0	0.00	1	86.40	86.20	-1	496	-0.20%
2022/09/30	1	85.49	1	84.00	85.50	0	502	0.00%
2022/09/28	1	81.80	1	85.70	81.70	0	507	0.00%
2022/09/27	1	86.60	1	86.00	86.60	0	506	0.00%
2022/09/26	2.2	87.37	2	86.70	86.40	0.2	509	0.03%
2022/09/23	0	0.00	1	89.70	90.00	-1	515	-0.19%
2022/09/22	3	90.60	0	0.00	90.90	3	520	0.58%
2022/09/16	0	0.00	1	92.00	91.60	-1	548	-0.18%
2022/09/08	1	93.40	1	89.70	93.40	0	578	0.00%
2022/09/02	0.1	94.50	0	0.00	94.50	0.1	574	0.02%
2022/09/01	0.1	94.00	0	0.00	93.60	0.1	570	0.02%
2022/08/30	0	0.00	2	91.00	91.80	-2	559	-0.36%
2022/08/25	1	92.40	0	0.00	92.10	1	562	0.18%
2022/08/22	0	0.00	0.1	95.00	93.20	-0.1	573	-0.01%
2022/08/18	2	96.20	0	0.00	96.10	2	563	0.35%
2022/08/15	1.1	94.00	0	0.00	94.00	1.1	551	0.19%
2022/08/12	0	0.00	3	91.10	91.80	-3	539	-0.56%
2022/08/10	3.1	89.00	1	89.50	88.80	2.1	529	0.40%
2022/08/09	1	90.90	0	0.00	90.80	1	522	0.19%
2022/08/03	1	91.80	1	89.50	91.80	0	523	0.00%
2022/08/01	0.2	93.00	2	92.85	92.70	-1.8	523	-0.34%
2022/07/26	0	0.00	1	90.30	89.30	-1	523	-0.19%
2022/07/22	1	92.00	0	0.00	91.40	1	516	0.19%
2022/07/20	0	0.00	1	89.10	90.00	-1	525	-0.19%
2022/07/18	1	87.00	0	0.00	87.00	1	542	0.18%
2022/07/15	0	0.00	3	93.00	94.50	-3	522	-0.57%
2022/07/14	0	0.00	1	93.20	93.20	-1	503	-0.20%
2022/07/13	0	0.00	1	91.50	91.00	-1	495	-0.20%
2022/07/12	1	90.80	0	0.00	90.30	1	492	0.20%
2022/07/08	2	93.95	0	0.00	93.70	2	502	0.40%
2022/07/07	0	0.00	1	88.00	91.30	-1	496	-0.20%
2022/07/05	0	0.00	1	93.90	92.00	-1	492	-0.20%
2022/07/04	0	0.00	0.5	92.02	92.10	-0.5	498	-0.10%
2022/07/01	0	0.00	1	91.20	91.30	-1	503	-0.20%
2022/06/30	1	96.70	1	97.50	96.70	0	502	0.00%
2022/06/27	4	102.75	2	105.00	104.50	2	516	0.39%
2022/06/23	0	0.00	18.3	95.74	96.30	-18.3	500	-3.66%
2022/06/21	2	101.00	1	101.00	100.00	1	489	0.20%
2022/06/20	1.1	100.00	11	100.87	99.30	-9.9	491	-2.01%
2022/06/17	1	104.50	1	105.00	104.50	0	490	0.00%
2022/06/16	2	110.50	5	109.00	107.50	-3	484	-0.62%
2022/06/10	1	115.50	1	114.50	115.00	0	491	0.00%
2022/06/02	0	0.00	1	119.50	119.00	-1	508	-0.20%
2022/06/01	11	119.27	0	0.00	121.00	11	513	2.14%
2022/05/31	2	115.25	0	0.00	116.00	2	510	0.39%
2022/05/30	1	114.00	0	0.00	114.50	1	512	0.19%
2022/05/24	1	111.00	9	110.22	110.00	-8	539	-1.48%
2022/05/20	1	113.00	1	113.50	112.50	0	542	0.00%
2022/05/16	0	0.00	2	111.50	111.50	-2	566	-0.35%
2022/05/13	1	113.00	1	111.00	113.00	0	564	0.00%
2022/05/11	0	0.00	3	112.00	112.00	-3	562	-0.53%
2022/05/10	2	111.50	1	110.50	111.50	1	565	0.18%
2022/05/09	2	111.50	0	0.00	111.00	2	565	0.35%
2022/04/29	0	0.00	2	117.00	116.00	-2	566	-0.35%
2022/04/27	2	114.50	0	0.00	114.00	2	571	0.35%
2022/04/26	1	117.50	0	0.00	117.50	1	566	0.18%
2022/04/25	3.2	118.30	2	118.50	116.50	1.2	577	0.21%
2022/04/22	1	127.00	2	128.25	124.50	-1	570	-0.18%
2022/04/21	0	0.00	0.2	128.50	128.50	-0.2	568	-0.03%
2022/04/20	0.2	129.00	0	0.00	129.00	0.2	574	0.03%
2022/04/19	1	129.00	0	0.00	128.00	1	577	0.17%
2022/04/15	2	129.75	2	128.50	129.00	0	588	0.00%
2022/04/14	0	0.00	1	133.00	132.50	-1	586	-0.17%
2022/04/13	0	0.00	0.2	133.50	133.50	-0.2	590	-0.03%
2022/04/12	1.2	132.26	0	0.00	134.00	1.2	595	0.19%
2022/04/11	0.1	134.00	0	0.00	133.00	0.1	600	0.02%
2022/04/08	1.1	133.95	10	133.50	134.00	-8.9	610	-1.46%
2022/04/07	3	136.83	0	0.00	135.00	3	613	0.49%
2022/04/06	1	139.50	1	139.00	139.50	0	605	0.00%
2022/04/01	12	144.00	0.4	144.50	143.50	11.6	605	1.92%
2022/03/30	0	142.00	0	0.00	141.50	0	579	0.00%
2022/03/29	1	140.00	0	0.00	139.50	1	581	0.17%
2022/03/28	1	138.50	0	0.00	139.50	1	588	0.17%
2022/03/25	0	0.00	0	142.00	141.00	0	589	0.00%
2022/03/24	0	141.00	0	0.00	142.00	0	589	0.00%
2022/03/23	0	142.00	1	142.50	141.00	-1	595	-0.17%
2022/03/22	0.1	140.50	0	0.00	141.00	0.1	598	0.02%
2022/03/15	1	133.00	2	133.00	133.50	-1	605	-0.17%
2022/03/10	0	0.00	0.1	138.00	137.50	-0.1	624	-0.02%
2022/03/09	2	135.50	1	135.50	136.00	1	633	0.16%
2022/03/08	0.1	135.00	0	0.00	134.00	0.1	639	0.02%
2022/03/07	0	0.00	4	138.75	138.00	-4	633	-0.63%
2022/03/04	0	0.00	2	141.75	141.00	-2	629	-0.32%
2022/03/03	5	138.50	0	0.00	138.50	5	631	0.79%
2022/02/25	11	133.73	11	133.59	134.00	0	638	0.00%
2022/02/23	1	138.00	0	0.00	139.00	1	646	0.15%
2022/02/22	2.3	137.61	0	0.00	137.50	2.3	670	0.34%
2022/02/08	0	0.00	0	142.00	142.00	0	858	0.00%
2022/01/20	0	0.00	1	142.50	143.00	-1	973	-0.10%
2022/01/19	0	0.00	3	143.33	144.50	-3	984	-0.30%
2022/01/18	0.2	144.50	5	143.30	143.50	-4.9	1,003	-0.48%
2022/01/17	1	138.50	0	0.00	138.50	1	1,013	0.10%
2022/01/14	1	139.00	6	139.75	139.50	-5	1,032	-0.48%
2022/01/13	2.1	141.26	0	0.00	141.00	2.1	1,032	0.20%
2022/01/12	1	142.50	0	0.00	142.00	1	1,029	0.10%
2022/01/11	2.7	143.06	0	0.00	143.00	2.7	1,033	0.26%
2022/01/10	5.1	144.90	18	143.83	145.00	-12.9	1,024	-1.26%
2022/01/07	1	145.50	0	0.00	146.00	1	1,030	0.10%
2022/01/05	2.1	149.79	0	0.00	149.00	2.1	1,024	0.20%
2022/01/04	3	151.17	0	0.00	150.50	3	1,027	0.29%
2022/01/03	0	0.00	1	154.00	153.00	-1	1,028	-0.10%
2021/12/30	0	0.00	1	152.50	152.00	-1	1,020	-0.10%
2021/12/29	1	150.00	0	0.00	150.50	1	1,017	0.10%
2021/12/28	0.1	148.00	0	0.00	150.00	0.1	1,028	0.01%
2021/12/22	8.2	149.01	1	149.50	148.50	7.2	1,083	0.67%
2021/12/21	1	147.00	1	148.00	148.00	0	1,089	0.00%
2021/12/16	0	0.00	2	148.75	149.50	-2	1,101	-0.18%
2021/12/15	0	0.00	1	145.00	146.00	-1	1,096	-0.09%
2021/12/14	1.1	146.09	0	0.00	145.50	1.1	1,102	0.10%
2021/12/13	1.1	148.50	0	0.00	148.00	1.1	1,097	0.10%
2021/12/10	2	148.75	0	0.00	149.00	2	1,109	0.18%
2021/12/09	0.1	150.25	0	0.00	149.50	0.1	1,106	0.01%
2021/12/08	2.1	149.80	0	0.00	150.50	2.1	1,103	0.19%
2021/12/07	1	153.50	0	0.00	152.00	1	1,089	0.09%
2021/12/03	0.1	155.50	1	156.00	155.00	-1	1,110	-0.09%
2021/11/29	1.1	147.59	3	151.83	152.00	-1.9	1,160	-0.16%
2021/11/26	3	152.17	0	0.00	151.50	3	1,175	0.26%
2021/11/25	0	0.00	4	155.00	156.00	-4	1,186	-0.34%
2021/11/24	0	0.00	60.1	155.28	155.50	-60.1	1,269	-4.73%
2021/11/23	2	156.50	1	155.50	155.50	1	1,280	0.08%
2021/11/22	0	0.00	1	160.00	159.50	-1	1,292	-0.08%
2021/11/19	5	156.90	6	156.67	156.50	-1	1,315	-0.08%
2021/11/18	11	153.91	1	154.00	153.50	10	1,313	0.76%
2021/11/16	0	0.00	1	152.00	152.00	-1	1,382	-0.07%
2021/11/15	0.2	153.00	0	0.00	153.50	0.2	1,419	0.01%
2021/11/12	1	149.00	4	148.63	149.00	-3	1,433	-0.21%
2021/11/11	0	0.00	1	149.00	148.50	-1	1,460	-0.07%
2021/11/10	3.5	148.00	0	0.00	148.00	3.5	1,487	0.24%
2021/11/09	4	149.88	10.1	147.04	150.50	-6.1	1,504	-0.41%
2021/11/08	0	0.00	1	162.50	160.50	-1	1,491	-0.07%
2021/11/05	0.1	160.00	0	0.00	160.50	0.1	1,668	0.01%
2021/11/04	10	158.50	1	162.50	161.50	9	1,679	0.54%
2021/11/03	2	156.00	7	158.29	158.00	-5	1,733	-0.29%
2021/11/02	2	157.50	1	154.00	154.50	1	1,782	0.06%
2021/11/01	0	0.00	1	160.00	161.50	-1	1,803	-0.06%
2021/10/29	1	158.00	0.1	158.50	157.50	0.9	1,909	0.05%
2021/10/27	10	156.00	1	158.00	158.50	9	1,968	0.46%
2021/10/26	3	157.67	1	156.00	155.00	2	2,022	0.10%
2021/10/25	12	154.25	12	153.67	154.00	0	2,071	0.00%
2021/10/22	5	151.50	7	155.43	156.50	-2	2,209	-0.09%
2021/10/21	1	152.00	2	150.00	149.50	-1	2,374	-0.04%
2021/10/20	0	0.00	3	150.83	151.00	-3	2,652	-0.11%
2021/10/19	1	150.50	0	0.00	150.00	1	2,739	0.04%
2021/10/18	2	147.50	0	0.00	146.50	2	2,898	0.07%
2021/10/15	0	0.00	1	146.50	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	2	145.50	0	0.00	145.00	2	3,113	0.06%
2021/10/08	0	0.00	1	149.00	148.50	-1	3,263	-0.03%
2021/10/07	0	0.00	3	150.00	150.00	-3	3,458	-0.09%
2021/10/06	0	0.00	4	145.00	146.50	-4	3,757	-0.11%
2021/10/05	2	145.00	6	142.67	148.00	-4	3,805	-0.11%
2021/10/04	2.1	144.02	1	149.00	144.00	1.1	3,842	0.03%
2021/10/01	1	151.00	0	0.00	150.00	1	3,909	0.03%
2021/09/30	0.1	153.50	0	0.00	155.00	0.1	3,996	0.00%
2021/09/29	2	154.00	10	154.50	153.50	-8	4,086	-0.20%
2021/09/28	2	159.00	0	0.00	158.00	2	4,254	0.05%
2021/09/24	16	158.84	8	160.00	160.50	8	4,411	0.18%
2021/09/23	0.1	156.00	5	157.00	157.00	-4.9	4,435	-0.11%
2021/09/22	5	155.00	14.3	154.02	154.00	-9.3	4,459	-0.21%
2021/09/17	1.1	154.18	1	156.00	157.50	0.1	4,503	0.00%
2021/09/16	2	155.00	3	153.83	153.50	-1	4,506	-0.02%
2021/09/15	11	154.36	1	155.00	152.50	10	4,518	0.22%
2021/09/10	0	0.00	2	157.50	158.00	-2	4,568	-0.04%
2021/09/09	0	0.00	1	154.50	158.00	-1	4,600	-0.02%
2021/09/08	2	153.50	1	156.00	153.50	1	4,634	0.02%
2021/09/07	2.1	155.31	6	156.08	156.50	-3.9	4,637	-0.08%
2021/09/06	1	160.00	2	163.00	159.50	-1	4,643	-0.02%
2021/09/03	1	164.00	10	163.50	164.00	-9	4,717	-0.19%
2021/09/02	4	167.13	2	165.50	163.50	2	4,742	0.04%
2021/09/01	50	165.50	1	165.00	165.50	49	4,761	1.03%
2021/08/31	5.1	160.40	4	161.13	161.50	1.1	4,756	0.02%
2021/08/30	5.1	164.91	89.5	163.18	162.50	-84.5	4,839	-1.75%
2021/08/27	1	159.00	3	158.67	159.50	-2	4,791	-0.04%
2021/08/26	3	159.17	0	0.00	158.50	3	4,791	0.06%
2021/08/25	89.5	161.87	9	160.06	162.00	80.5	4,789	1.68%
2021/08/24	3	156.17	1	155.00	155.00	2	4,776	0.04%
2021/08/23	13	156.23	4	156.63	157.00	9	4,773	0.19%
2021/08/20	2	150.00	1	150.00	150.00	1	4,761	0.02%
2021/08/19	5	155.50	0	0.00	153.00	5	4,725	0.11%
2021/08/18	3	159.67	3	156.33	162.00	0	4,698	0.00%
2021/08/17	9	158.44	5	160.00	157.50	4	4,704	0.09%
2021/08/16	17	160.88	11	160.09	161.50	6	4,685	0.13%
2021/08/13	8	163.88	6	164.25	160.50	2	4,662	0.04%
2021/08/12	6.1	163.26	7	162.82	163.50	-0.9	4,634	-0.02%
2021/08/11	39.1	167.75	4	167.91	166.00	35.1	4,601	0.76%
2021/08/10	4	181.88	2	182.00	181.50	2	4,460	0.04%
2021/08/09	3	181.33	35	182.00	181.00	-32	4,497	-0.71%
2021/08/06	13	188.35	6	187.50	187.50	7	4,465	0.16%
2021/08/05	14	189.18	16	189.06	192.50	-2	4,457	-0.04%
2021/08/04	17.2	192.76	1.1	191.77	190.00	16.1	4,490	0.36%
2021/08/03	1.1	195.59	2	196.00	196.50	-0.9	4,435	-0.02%
2021/08/02	8.1	195.01	5	195.40	197.00	3.1	4,441	0.07%
2021/07/30	11	197.22	3	196.17	194.50	8	4,416	0.18%
2021/07/29	5	199.80	2	202.25	202.50	3	4,376	0.07%
2021/07/28	28	198.21	13	200.58	197.50	15	4,335	0.35%
2021/07/27	27	214.76	24	214.04	209.00	3	4,246	0.07%
2021/07/26	4	205.63	58.3	214.15	215.50	-54.3	4,134	-1.31%
2021/07/23	6.2	201.52	4	203.50	199.50	2.2	3,922	0.05%
2021/07/22	23.1	203.58	31.1	203.85	205.50	-8.1	3,932	-0.20%
2021/07/21	19	196.45	4.5	197.44	193.50	14.5	3,849	0.38%
2021/07/20	2	195.25	14	192.14	194.00	-12	3,806	-0.32%
2021/07/19	1	193.50	2	193.50	193.50	-1	3,792	-0.03%
2021/07/16	3	194.50	1	195.00	195.00	2	3,819	0.05%
2021/07/15	19.1	196.17	3	196.68	196.50	16.1	3,807	0.42%
2021/07/14	15.1	208.54	36	212.62	208.50	-21	3,696	-0.57%
2021/07/13	13	215.96	38.1	215.73	212.50	-25.1	3,530	-0.71%
2021/07/12	0	205.00	11	204.14	205.00	-11	3,272	-0.34%
2021/07/09	2	200.25	1	202.50	200.50	1	3,256	0.03%
2021/07/08	23	204.39	15	205.90	202.00	8	3,291	0.24%
2021/07/07	15.1	203.96	48.1	200.43	200.50	-33	3,279	-1.01%
2021/07/06	13	207.96	15.3	208.92	207.00	-2.3	3,331	-0.07%
2021/07/05	58	208.70	21.1	208.36	209.50	36.9	3,431	1.07%
2021/07/02	8.1	200.16	6	199.50	200.50	2.1	3,435	0.06%
2021/07/01	9	199.64	36	198.33	201.50	-27	3,445	-0.78%
2021/06/30	3	195.83	3	196.83	196.50	0	3,485	0.00%
2021/06/29	6	193.75	4	194.63	194.00	2	3,554	0.06%
2021/06/28	6	195.00	8	196.88	195.00	-2	3,885	-0.05%
2021/06/25	1	193.00	9	193.11	192.50	-8	3,921	-0.20%
2021/06/24	22	191.55	27	193.15	192.50	-5	4,110	-0.12%
2021/06/23	43	190.86	43	192.36	194.50	0	4,173	0.00%
2021/06/22	30	191.00	34	192.24	191.00	-4	4,155	-0.10%
2021/06/21	3	191.67	1	192.50	191.50	2	4,143	0.05%
2021/06/18	9	196.11	6	196.00	195.00	3	4,129	0.07%
2021/06/17	0	0.00	2	196.75	197.50	-2	4,103	-0.05%
2021/06/16	3	192.67	1	196.00	192.00	2	4,070	0.05%
2021/06/15	1	193.00	2	194.75	195.00	-1	4,060	-0.02%
2021/06/11	26	196.92	12	195.04	194.00	14	4,060	0.34%
2021/06/10	8.2	194.66	7	195.29	195.50	1.2	4,016	0.03%
2021/06/09	3	193.67	4	194.63	193.00	-1	3,989	-0.03%
2021/06/08	0.1	190.50	1.3	191.27	191.00	-1.2	3,949	-0.03%
2021/06/07	10	192.25	9	193.39	190.50	1	3,946	0.03%
2021/06/04	0	0.00	1.1	189.45	188.50	-1.1	3,849	-0.03%
2021/06/03	2	187.25	0	0.00	187.00	2	3,849	0.05%
2021/06/01	1	187.50	0	0.00	187.00	1	3,837	0.03%
2021/05/31	0	0.00	2.2	183.91	184.00	-2.2	3,829	-0.06%
2021/05/28	1	183.50	3	184.00	183.00	-2	3,836	-0.05%
2021/05/27	1	179.00	3	180.67	182.00	-2	3,834	-0.05%
2021/05/26	3	179.50	4	180.00	180.00	-1	3,833	-0.03%
2021/05/25	11.3	178.07	8	177.25	179.00	3.3	3,830	0.09%
2021/05/24	1	170.50	3	174.00	175.00	-2	3,817	-0.05%
2021/05/21	0	0.00	3.2	171.80	173.00	-3.2	3,816	-0.08%
2021/05/20	0	0.00	5	170.80	171.00	-5	3,837	-0.13%
2021/05/19	16.1	171.89	18.2	170.02	170.50	-2.1	3,846	-0.05%
2021/05/18	5.1	168.37	4	166.63	172.00	1.1	3,853	0.03%
2021/05/17	47.2	168.84	54.1	167.95	159.00	-6.9	3,877	-0.18%
2021/05/14	31	174.90	25	176.40	173.00	6	3,897	0.15%
2021/05/13	14.2	172.90	17	175.00	175.50	-2.8	3,886	-0.07%
2021/05/12	19.2	174.71	9.3	175.85	171.00	9.9	3,866	0.26%
2021/05/11	17.1	174.52	249	171.18	175.00	-232	3,794	-6.11%	大賣/鉅額交易
2021/05/10	8	184.81	1	184.50	184.50	7	3,752	0.19%
2021/05/07	11	185.09	3	188.50	190.00	8	3,760	0.21%
2021/05/06	4	181.25	3	181.67	183.00	1	3,782	0.03%
2021/05/05	4.1	181.77	4	183.00	181.00	0.1	3,847	0.00%
2021/05/04	12	185.83	7	185.57	185.50	5	3,883	0.13%
2021/05/03	9	189.61	8	189.13	187.50	1	3,847	0.03%
2021/04/29	20	197.83	0	0.00	196.50	20	3,820	0.52%
2021/04/28	5	204.20	8	203.75	203.50	-3	3,785	-0.08%
2021/04/27	5	200.40	15.1	200.52	200.50	-10.1	3,749	-0.27%
2021/04/26	11	195.73	16	196.16	197.50	-5	3,724	-0.13%
2021/04/23	11	191.27	83	195.34	196.00	-72	3,751	-1.92%
2021/04/22	15	191.13	3	192.67	189.00	12	4,020	0.30%
2021/04/21	9	196.89	34.2	197.35	196.50	-25.2	4,101	-0.61%
2021/04/20	9	198.00	9	197.44	197.50	0	4,091	0.00%
2021/04/19	3.1	198.30	0	0.00	197.00	3.1	4,102	0.07%
2021/04/16	3	194.17	10	195.25	196.00	-7	4,119	-0.17%
2021/04/15	8	189.94	9.1	192.79	193.00	-1.1	4,100	-0.03%
2021/04/14	10.2	188.07	9.2	188.23	189.50	1	4,104	0.02%
2021/04/13	9.1	195.46	97.3	193.60	190.50	-88.2	4,085	-2.16%
2021/04/12	23.8	203.63	32.2	200.71	197.00	-8.3	4,058	-0.21%
2021/04/09	367.2	209.52	41	204.49	203.00	326.2	3,959	8.24%	大買/鉅額交易
2021/04/08	46.1	207.93	379	208.31	206.50	-332.9	3,835	-8.68%	大賣/鉅額交易
2021/04/07	14	202.22	34.6	201.52	203.00	-20.6	3,670	-0.56%
2021/04/06	69	199.82	47	205.83	198.00	22	3,618	0.61%
2021/04/01	74	202.86	30	203.68	203.00	44	3,501	1.26%
2021/03/31	348.2	203.61	548.1	204.78	204.50	-199.9	3,413	-5.86%	大買/大賣/鉅額交易
2021/03/30	17	195.71	94	196.20	194.50	-77	3,070	-2.51%
2021/03/29	447	194.37	307	195.33	193.00	140	3,008	4.65%	大買/大賣/鉅額交易
2021/03/26	490	185.60	4	186.38	189.50	486	2,844	17.09%	大買/鉅額交易
2021/03/25	2	180.25	3	180.83	181.50	-1	2,814	-0.04%
2021/03/24	3	178.50	1	178.00	178.00	2	2,834	0.07%
2021/03/23	1	179.50	1	180.50	179.00	0	2,869	0.00%
2021/03/22	2	177.75	4	178.13	180.00	-2	2,893	-0.07%
2021/03/19	5.1	179.51	2	180.50	179.00	3.1	2,933	0.11%
2021/03/18	5	182.00	0	0.00	182.00	5	2,944	0.17%
2021/03/17	6	183.33	10	183.70	182.50	-4	2,997	-0.13%
2021/03/16	4	184.25	7	184.36	184.50	-3	3,079	-0.10%
2021/03/15	1	178.50	0.1	181.00	179.50	0.9	3,132	0.03%
2021/03/12	1	179.00	1	181.00	179.00	0	3,175	0.00%
2021/03/11	1	179.00	1	179.00	178.50	0	3,235	0.00%
2021/03/10	1	174.50	0	0.00	174.00	1	3,290	0.03%
2021/03/09	21	174.17	4	173.50	173.50	17	3,637	0.47%
2021/03/08	0	0.00	1	180.50	178.50	-1	3,731	-0.03%
2021/03/05	3	177.00	7	176.86	178.00	-4	3,776	-0.11%
2021/03/04	3	178.50	2	178.50	178.00	1	3,858	0.03%
2021/03/03	6	179.50	1.3	178.46	180.00	4.7	3,917	0.12%
2021/03/02	6	182.17	0	0.00	180.50	6	4,035	0.15%
2021/02/26	0	0.00	3	181.50	183.00	-3	4,054	-0.07%
2021/02/25	2	181.75	1	181.50	181.50	1	4,078	0.02%
2021/02/24	6	181.83	1	182.00	181.50	5	4,120	0.12%
2021/02/23	2	184.00	0	0.00	184.00	2	4,156	0.05%
2021/02/22	0	0.00	4	185.50	186.00	-4	4,219	-0.09%
2021/02/19	7	181.79	0	0.00	183.00	7	4,377	0.16%
2021/02/18	1	183.50	2	184.75	183.50	-1	4,412	-0.02%
2021/02/17	10	181.85	0	0.00	181.00	10	4,540	0.22%
2021/02/05	9	185.94	2	183.55	183.00	7	4,559	0.15%
2021/02/04	2	191.25	9	191.50	191.00	-7	4,558	-0.15%
2021/02/03	1	188.50	0.2	191.50	192.50	0.8	4,673	0.02%
2021/02/02	0	0.00	3	187.83	187.50	-3	4,894	-0.06%
2021/02/01	6	183.50	1	184.00	185.00	5	5,281	0.09%
2021/01/29	0	0.00	2	192.75	186.50	-2	5,550	-0.04%
2021/01/28	11	192.86	10.1	191.81	190.50	0.9	5,547	0.02%
2021/01/27	10.1	195.11	10	196.05	195.50	0.1	5,554	0.00%
2021/01/26	2	191.50	10	194.00	191.50	-8	5,478	-0.15%
2021/01/25	1	190.00	0	0.00	191.50	1	5,431	0.02%
2021/01/22	4.3	189.69	6.2	191.48	191.50	-1.9	5,414	-0.04%
2021/01/21	4	187.75	5	187.70	186.50	-1	5,382	-0.02%
2021/01/20	15.2	189.61	4.2	189.62	188.50	11	5,348	0.21%
2021/01/19	15	197.53	24	196.17	195.50	-9	5,296	-0.17%
2021/01/18	31.3	194.44	25	194.16	196.50	6.3	5,247	0.12%
2021/01/15	39.1	203.88	39	200.77	193.50	0.1	5,192	0.00%
2021/01/14	5	199.60	16	196.28	200.50	-11	4,878	-0.23%
2021/01/13	19	191.55	8	191.56	192.50	11	4,755	0.23%
2021/01/12	8	191.38	5	189.80	188.50	3	4,737	0.06%
2021/01/11	2.1	192.31	3	191.67	193.50	-0.9	4,711	-0.02%
2021/01/08	9	188.67	1	189.00	188.00	8	4,687	0.17%
2021/01/07	0	0.00	7	188.86	189.00	-7	4,682	-0.15%
2021/01/06	5	189.80	4	195.38	189.00	1	4,662	0.02%
2021/01/05	1	195.00	6	197.17	195.50	-5	4,630	-0.11%
2021/01/04	3	194.50	2	195.75	196.50	1	4,603	0.02%
2020/12/31	20	192.90	17	190.85	192.00	3	4,568	0.07%
2020/12/30	0	0.00	3	188.67	188.00	-3	4,524	-0.07%
2020/12/29	3	187.67	0	0.00	187.00	3	4,544	0.07%
2020/12/28	0	0.00	15	189.00	188.50	-15	4,589	-0.33%
2020/12/25	0	0.00	1	188.50	189.50	-1	4,597	-0.02%
2020/12/24	1	190.00	5	188.80	188.00	-4	4,609	-0.09%
2020/12/23	3	187.00	1	186.50	190.00	2	4,613	0.04%
2020/12/22	4	186.25	4	188.25	185.50	0	4,670	0.00%
2020/12/21	8	184.75	3	184.33	185.50	5	4,670	0.11%
2020/12/18	3	188.83	3	189.33	188.50	0	4,658	0.00%
2020/12/17	5	189.40	3	191.00	191.00	2	4,672	0.04%
2020/12/16	12	192.71	9	194.06	192.00	3	4,675	0.06%
2020/12/15	13	194.00	13	194.54	191.50	0	4,676	0.00%
2020/12/14	1	200.47	0	0.00	198.00	1	4,654	0.02%
2020/12/11	12	197.92	2.2	197.09	197.50	9.8	4,687	0.21%
2020/12/10	9	204.33	4	203.13	200.50	5	4,673	0.11%
2020/12/09	2.2	204.39	7	203.71	206.00	-4.8	4,644	-0.10%
2020/12/08	7	197.64	7	199.07	199.00	0	4,599	0.00%
2020/12/07	29	198.81	2.2	198.05	197.50	26.8	4,645	0.58%
2020/12/04	19	202.11	10	201.55	200.00	9	4,630	0.19%
2020/12/03	71	210.73	55.1	208.22	202.50	16	4,654	0.34%
2020/12/02	19.3	201.72	65	203.44	206.00	-45.7	4,502	-1.02%
2020/12/01	37	198.53	3	197.00	197.00	34	4,396	0.77%
2020/11/30	22.5	201.82	12	198.63	197.50	10.5	4,370	0.24%
2020/11/27	4	200.25	15	198.97	203.00	-11	4,311	-0.26%
2020/11/26	48	200.68	24	199.48	197.50	24	4,256	0.56%
2020/11/25	6	194.00	20	194.38	196.00	-14	4,144	-0.34%
2020/11/24	5	198.00	2	199.50	196.00	3	4,132	0.07%
2020/11/23	5	197.70	8	198.13	199.50	-3	4,147	-0.07%
2020/11/20	4	195.88	12.2	195.75	197.00	-8.2	4,203	-0.20%
2020/11/19	11.5	195.22	6	194.17	194.00	5.5	4,203	0.13%
2020/11/18	27	203.52	13	203.65	198.50	14	4,179	0.33%
2020/11/17	5	199.30	28	199.77	199.50	-23	4,057	-0.57%
2020/11/16	42.1	203.45	30	203.37	202.50	12.1	4,147	0.29%
2020/11/13	16	196.22	7	195.00	197.00	9	4,055	0.22%
2020/11/12	6.2	199.34	9	201.17	198.50	-2.8	4,031	-0.07%
2020/11/11	17	199.65	5	200.10	199.50	12	3,999	0.30%
2020/11/10	29	200.43	46	201.51	196.50	-17	3,938	-0.43%
2020/11/09	36	197.92	69.1	203.79	207.00	-33.1	3,756	-0.88%
2020/11/06	20.1	186.10	40	187.86	190.00	-19.9	3,415	-0.58%
2020/11/05	2	180.50	3	180.50	179.50	-1	3,234	-0.03%
2020/11/04	8	176.75	5	180.60	182.00	3	3,318	0.09%
2020/11/03	2	172.00	1	173.00	173.50	1	3,337	0.03%
2020/11/02	7	167.79	4	168.75	168.50	3	3,431	0.09%
2020/10/30	13	172.15	1	172.50	170.00	12	3,534	0.34%
2020/10/29	8	169.94	2	169.75	174.50	6	3,618	0.17%
2020/10/28	1	172.00	0	0.00	171.50	1	3,667	0.03%
2020/10/27	8	171.81	1	172.00	172.50	7	3,743	0.19%
2020/10/26	1	174.50	6	174.50	174.00	-5	3,833	-0.13%
2020/10/22	11	175.23	1	175.00	175.00	10	4,137	0.24%
2020/10/21	7	177.36	1	178.00	177.50	6	4,250	0.14%
2020/10/19	6	177.08	2	175.50	176.00	4	4,474	0.09%
2020/10/16	16	176.66	13	174.50	175.50	3	4,547	0.07%
2020/10/15	17	179.44	1	179.00	179.00	16	4,687	0.34%
2020/10/14	1	184.00	1	184.00	181.00	0	4,771	0.00%
2020/10/13	2	180.75	4	182.63	183.50	-2	4,859	-0.04%
2020/10/12	0	0.00	12	180.63	183.00	-12	4,940	-0.24%
2020/10/08	1	181.50	2	181.50	181.00	-1	5,042	-0.02%
2020/10/07	17	184.44	17	183.12	183.00	0	5,215	0.00%
2020/10/06	5	184.00	27	183.52	184.00	-22	5,460	-0.40%
2020/10/05	30	180.02	17.2	182.09	182.50	12.9	5,846	0.22%
2020/09/30	2	176.25	69	176.28	178.00	-67	6,292	-1.06%
2020/09/29	0	0.00	22	174.07	174.00	-22	6,603	-0.33%
2020/09/28	0	0.00	7	172.14	173.00	-7	7,163	-0.10%
2020/09/25	22	167.23	15	168.47	168.50	7	7,507	0.09%
2020/09/24	17	172.53	20	173.25	171.50	-3	7,579	-0.04%
2020/09/23	13	177.81	5	177.30	176.00	8	7,699	0.10%
2020/09/22	20	176.70	17	176.62	175.50	3	7,759	0.04%
2020/09/21	2	181.25	21	182.71	181.00	-19	7,953	-0.24%
2020/09/17	6	181.50	1	181.50	181.00	5	7,955	0.06%
2020/09/16	16	182.38	12	183.63	181.50	4	7,981	0.05%
2020/09/15	17	183.68	6	181.67	182.00	11	8,017	0.14%
2020/09/14	25	180.24	4	182.38	183.50	21	8,004	0.26%
2020/09/11	19	175.87	9	176.28	178.50	10	7,961	0.13%
2020/09/10	13.2	180.40	5	180.50	176.00	8.2	7,941	0.10%
2020/09/09	17	175.38	5	175.70	179.00	12	7,880	0.15%
2020/09/08	64	177.79	14	176.43	175.00	50	7,905	0.63%
2020/09/07	28	181.39	24	180.38	177.50	4	7,867	0.05%
2020/09/04	6	170.00	0	0.00	172.50	6	7,730	0.08%
2020/09/03	0	0.00	6	175.42	175.00	-6	7,755	-0.08%
2020/09/02	5	176.50	7	175.07	176.00	-2	7,863	-0.03%
2020/09/01	1	174.00	3	171.50	174.50	-2	7,890	-0.03%
2020/08/31	3	172.50	1	175.00	172.50	2	7,949	0.03%
2020/08/28	2	172.75	0	0.00	175.50	2	7,972	0.03%
2020/08/27	6	175.83	4	175.38	173.50	2	8,040	0.02%
2020/08/26	18	179.81	8	179.25	178.00	10	8,069	0.12%
2020/08/25	8	173.56	19	173.47	175.50	-11	8,035	-0.14%
2020/08/24	14	172.04	5	170.10	171.00	9	8,030	0.11%
2020/08/21	8	170.00	7	169.07	170.50	1	8,172	0.01%
2020/08/20	21	165.71	21	165.69	164.50	0	8,358	0.00%
2020/08/19	10	180.35	6	181.67	177.50	4	8,239	0.05%
2020/08/18	5	183.20	8	186.00	182.00	-3	8,213	-0.04%
2020/08/17	4	189.00	4	189.50	187.50	0	8,219	0.00%
2020/08/14	2	183.50	6	186.17	190.00	-4	8,224	-0.05%
2020/08/13	16	186.88	4	188.25	185.00	12	8,176	0.15%
2020/08/12	12	188.04	6	189.08	191.00	6	8,153	0.07%
2020/08/11	10	189.60	7	191.79	189.00	3	8,144	0.04%
2020/08/10	18	197.94	12	198.13	194.50	6	8,084	0.07%
2020/08/07	20	210.55	27	206.93	204.50	-7	8,041	-0.09%
2020/08/06	17	211.00	31	210.26	209.00	-14	8,049	-0.17%
2020/08/05	22	207.43	14	207.14	207.50	8	8,057	0.10%
2020/08/04	24	199.04	20	203.48	207.50	4	8,098	0.05%
2020/08/03	9	199.28	13	199.77	196.00	-4	8,098	-0.05%
2020/07/31	11	195.82	14	196.32	200.00	-3	8,085	-0.04%
2020/07/30	8	192.69	6	195.50	193.50	2	8,078	0.02%
2020/07/29	21	196.10	18	193.33	191.00	3	8,060	0.04%
2020/07/28	9	203.33	13	204.85	198.00	-4	7,969	-0.05%
2020/07/27	18	202.06	19	205.87	208.00	-1	7,873	-0.01%
2020/07/24	10	203.55	12.1	203.82	201.00	-2.1	7,888	-0.03%
2020/07/23	25	207.74	30	207.95	207.50	-5	7,860	-0.06%
2020/07/22	23	211.87	9	211.83	214.00	14	7,962	0.18%
2020/07/21	14	209.64	16	211.66	212.00	-2	7,963	-0.03%
2020/07/20	11	201.32	5	200.70	202.00	6	7,859	0.08%
2020/07/17	0	0.00	22	206.59	207.50	-22	7,866	-0.28%
2020/07/16	25	216.90	32	212.38	210.50	-7	7,890	-0.09%
2020/07/15	13	219.58	50	217.17	218.00	-37	7,843	-0.47%
2020/07/14	31	221.21	21	218.83	216.50	10	7,891	0.13%
2020/07/13	26	235.67	16	232.69	226.50	10	7,831	0.13%
2020/07/10	46	227.79	48	227.72	228.00	-2	7,919	-0.03%
2020/07/09	35	233.01	121	235.47	223.00	-86	7,626	-1.13%	大賣/
2020/07/08	26	208.00	28	214.89	223.00	-2	7,200	-0.03%
2020/07/07	136	203.56	78	202.97	203.00	58	6,943	0.84%	大買/
2020/07/06	63	188.88	55	187.74	193.50	8	6,487	0.12%
2020/07/03	17.1	177.49	15	176.67	176.00	2.1	6,292	0.03%
2020/07/02	10.1	172.59	29	173.84	177.00	-18.9	6,363	-0.30%
2020/07/01	16	170.56	11	171.00	171.00	5	6,471	0.08%
2020/06/30	25	170.38	15	170.40	169.50	10	6,555	0.15%
2020/06/29	2	164.75	6	164.83	163.00	-4	6,455	-0.06%
2020/06/24	5	163.20	4	164.00	162.00	1	6,563	0.02%
2020/06/23	7	164.29	2	164.75	163.50	5	6,741	0.07%
2020/06/22	6	165.08	8	164.26	165.50	-2	6,907	-0.03%
2020/06/19	10	161.75	0	0.00	160.50	10	7,070	0.14%
2020/06/18	2	161.75	1	162.50	162.50	1	7,224	0.01%
2020/06/17	4	162.00	1	161.00	161.00	3	7,337	0.04%
2020/06/16	3	161.50	6	161.33	162.50	-3	7,602	-0.04%
2020/06/15	11	159.73	1	160.50	159.00	10	7,849	0.13%
2020/06/12	5	162.00	2	160.00	163.00	3	8,021	0.04%
2020/06/11	4	167.75	5	168.30	164.50	-1	8,269	-0.01%
2020/06/10	3	167.33	3	169.00	168.00	0	8,405	0.00%
2020/06/09	6	170.33	6	171.58	167.00	0	8,689	0.00%
2020/06/08	2	169.75	8	170.56	170.00	-6	8,816	-0.07%
2020/06/05	4	170.88	12	171.33	170.00	-8	8,975	-0.09%
2020/06/04	14	169.11	6	170.50	168.50	8	9,089	0.09%
2020/06/03	19	171.37	7	171.36	170.00	12	9,222	0.13%
2020/06/02	3	169.83	10	169.35	170.50	-7	9,236	-0.08%
2020/06/01	5	168.50	7	167.64	167.00	-2	9,286	-0.02%
2020/05/29	6	164.17	0	0.00	163.50	6	9,401	0.06%
2020/05/28	20	171.13	52	169.99	165.00	-32	9,706	-0.33%
2020/05/27	35	169.67	22	170.07	172.00	13	9,732	0.13%
2020/05/26	5	163.90	8	163.13	162.50	-3	9,646	-0.03%
2020/05/25	4	160.00	16	160.66	163.00	-12	9,910	-0.12%
2020/05/22	1	166.50	1	165.00	162.50	0	9,976	0.00%
2020/05/21	3	164.83	8	165.06	167.00	-5	10,027	-0.05%
2020/05/20	2	162.00	1	161.56	161.50	1	10,196	0.01%
2020/05/19	2	163.75	10	164.10	163.50	-8	10,423	-0.08%
2020/05/18	8	161.56	3	162.83	161.00	5	10,524	0.05%
2020/05/15	6	160.42	11	160.45	162.00	-5	10,640	-0.05%
2020/05/14	13	161.77	18	160.33	160.00	-5	10,697	-0.05%
2020/05/13	16	165.69	11	164.73	166.00	5	10,812	0.05%
2020/05/12	8	164.94	29	165.40	162.50	-21	10,887	-0.19%
2020/05/11	26	167.87	4	167.88	167.00	22	11,005	0.20%
2020/05/08	19	174.34	4	174.25	173.00	15	11,154	0.13%
2020/05/07	4	175.75	0	0.00	178.00	4	11,331	0.04%
2020/05/06	3	175.83	2	174.50	174.00	1	11,760	0.01%
2020/05/05	10	173.95	24	173.79	177.00	-14	12,033	-0.12%
2020/05/04	6	172.00	18	170.50	171.00	-12	12,053	-0.10%
2020/04/30	22	176.50	5	176.90	176.50	17	12,076	0.14%
2020/04/29	20	177.35	20	179.25	176.50	0	12,135	0.00%
2020/04/28	20	177.68	21	177.88	176.50	-1	12,103	-0.01%
2020/04/27	21	176.02	16	176.41	176.50	5	12,143	0.04%
2020/04/24	11	171.00	14	171.32	170.50	-3	12,006	-0.02%
2020/04/23	3	170.50	13	169.50	168.00	-10	11,982	-0.08%
2020/04/22	30	167.60	18	168.03	168.50	12	12,040	0.10%
2020/04/21	8	167.50	8	167.81	167.00	0	12,209	0.00%
2020/04/20	3	172.50	4	171.38	172.00	-1	12,178	-0.01%
2020/04/17	43	172.93	39	171.74	171.00	4	12,366	0.03%
2020/04/16	11	171.82	17	171.38	173.00	-6	12,427	-0.05%
2020/04/15	59	174.00	46	173.33	171.50	13	12,649	0.10%
2020/04/14	11	166.86	11	165.00	167.50	0	12,389	0.00%
2020/04/13	6	166.92	2	164.50	162.50	4	12,499	0.03%
2020/04/10	4	163.50	5	163.80	164.50	-1	12,689	-0.01%
2020/04/09	56	166.98	14	165.75	161.50	42	12,681	0.33%
2020/04/08	19	169.89	29	169.21	165.50	-10	12,615	-0.08%
2020/04/07	30	164.65	36	166.43	163.50	-6	12,484	-0.05%
2020/04/06	21	150.50	26	147.83	156.50	-5	12,354	-0.04%
2020/04/01	12	142.50	18	142.33	142.50	-6	12,210	-0.05%
2020/03/31	23	140.59	22	139.14	140.50	1	12,093	0.01%
2020/03/30	19	134.24	22	134.23	139.00	-3	12,111	-0.02%
2020/03/27	59	143.30	52	143.75	137.50	7	11,996	0.06%
2020/03/26	68	142.11	54	139.95	143.50	14	11,858	0.12%
2020/03/25	78	140.27	82	139.32	142.00	-4	11,724	-0.03%
2020/03/24	62	127.80	72	126.45	129.50	-10	11,536	-0.09%
2020/03/23	51	116.96	42	117.46	118.00	9	11,437	0.08%
2020/03/20	60	126.83	61	124.30	124.00	-1	11,386	-0.01%
2020/03/19	57	124.26	56	126.62	118.50	1	11,162	0.01%
2020/03/18	64	138.46	29	142.38	131.50	35	11,027	0.32%
2020/03/17	34	146.01	40	148.21	144.50	-6	11,023	-0.05%
2020/03/16	30	156.63	26	156.40	145.00	4	10,948	0.04%
2020/03/13	55	150.30	37	146.16	159.50	18	11,028	0.16%
2020/03/12	9	161.44	37.1	163.24	156.00	-28.1	11,073	-0.25%
2020/03/11	12	181.38	20.1	185.21	173.00	-8.1	10,977	-0.07%
2020/03/10	18	183.61	16	184.19	188.50	2	10,884	0.02%
2020/03/09	14	188.50	15	186.13	179.00	-1	10,720	-0.01%
2020/03/06	6	198.58	10	199.70	198.00	-4	10,598	-0.04%
2020/03/05	15	196.53	11	197.18	198.00	4	10,541	0.04%
2020/03/04	13	194.92	14	195.25	196.00	-1	10,485	-0.01%
2020/03/03	41	203.12	45	204.36	200.50	-4	10,335	-0.04%
2020/03/02	25	189.03	50	191.78	197.00	-25	10,192	-0.24%
2020/02/27	11.1	192.24	41	193.56	186.50	-29.9	10,125	-0.30%
2020/02/26	23	197.83	76	197.41	191.00	-53	10,115	-0.52%
2020/02/25	1	192.50	7	192.50	194.50	-6	9,915	-0.06%
2020/02/24	8	190.63	5	190.50	192.00	3	9,880	0.03%
2020/02/21	46	190.27	11	190.91	190.50	35	9,949	0.35%
2020/02/20	33	197.61	29	198.26	198.00	4	9,838	0.04%
2020/02/19	18	189.08	4	189.13	192.00	14	9,718	0.14%
2020/02/18	29	191.88	5	189.20	187.50	24	10,056	0.24%
2020/02/17	72	194.54	17	194.79	196.00	55	9,920	0.55%
2020/02/14	17	192.00	181	192.88	193.50	-164	9,866	-1.66%	大賣/鉅額交易
2020/02/13	135	192.07	17	189.15	187.50	118	9,732	1.21%	大買/鉅額交易
2020/02/12	80	188.37	188	190.27	190.00	-108	9,612	-1.12%	大賣/鉅額交易
2020/02/11	199	181.10	50	182.50	187.50	149	9,444	1.58%	大買/鉅額交易
2020/02/10	36	176.58	25	178.10	175.00	11	9,300	0.12%
2020/02/07	29	176.84	339	177.75	176.50	-310	9,054	-3.42%	大賣/鉅額交易
2020/02/06	225	169.60	36	169.01	170.50	189	8,653	2.18%	大買/鉅額交易
2020/02/05	7	157.21	8	157.06	159.00	-1	8,389	-0.01%
2020/02/04	24	157.54	1	157.00	157.00	23	8,343	0.28%
2020/02/03	6	156.75	10	156.05	158.00	-4	8,266	-0.05%
2020/01/31	13	160.58	2	161.50	161.50	11	8,165	0.13%
2020/01/30	12	160.08	5.1	159.05	156.50	6.9	8,085	0.09%
2020/01/20	5	167.50	10	167.80	168.50	-5	7,950	-0.06%
2020/01/17	22	165.82	169	166.07	166.00	-147	7,948	-1.85%	大賣/鉅額交易
2020/01/16	25	165.10	15	164.53	163.50	10	7,928	0.13%
2020/01/15	15	167.27	15	169.30	166.50	0	7,850	0.00%
2020/01/14	12	164.79	2	164.25	165.00	10	7,621	0.13%
2020/01/13	32	165.16	30	164.70	163.50	2	7,628	0.03%
2020/01/10	23	162.61	27	162.91	163.00	-4	7,661	-0.05%
2020/01/09	190	159.56	30	156.07	162.00	160	7,450	2.15%	大買/鉅額交易
2020/01/08	1	151.00	8	152.75	150.00	-7	7,173	-0.10%
2020/01/07	21	154.43	18	155.58	154.50	3	7,157	0.04%
2020/01/06	17	154.65	33	154.00	153.00	-16	6,931	-0.23%
2020/01/03	4	152.38	6	148.75	148.00	-2	6,669	-0.03%
2020/01/02	6	151.00	15	151.23	151.50	-9	6,625	-0.14%
2019/12/31	1	148.00	7	148.14	148.00	-6	6,660	-0.09%
2019/12/30	17	151.62	6	150.83	150.00	11	6,641	0.17%
2019/12/27	8	151.19	11	150.77	151.50	-3	6,568	-0.05%
2019/12/26	11	148.14	0	0.00	148.00	11	6,466	0.17%
2019/12/25	11	148.95	24.1	149.52	150.50	-13.1	6,419	-0.20%
2019/12/24	1	145.00	1	146.00	145.50	0	6,309	0.00%
2019/12/23	13	144.19	6	144.50	145.00	7	6,306	0.11%
2019/12/20	12	145.08	2	141.50	141.50	10	6,265	0.16%
2019/12/19	2	145.00	13	146.23	145.50	-11	6,223	-0.18%
2019/12/18	22.1	146.93	14	146.50	146.50	8.1	6,211	0.13%
2019/12/17	9	150.78	2	150.75	150.00	7	6,195	0.11%
2019/12/16	4	151.88	10	149.90	152.00	-6	6,149	-0.10%
2019/12/13	27	149.06	19	149.39	149.50	8	6,192	0.13%
2019/12/12	35	152.37	29	153.53	153.00	6	6,202	0.10%
2019/12/11	11	148.14	36	149.64	151.00	-25	6,046	-0.41%
2019/12/10	35	143.86	16	144.47	144.00	19	5,872	0.32%
2019/12/09	28	142.93	38	140.67	141.50	-10	5,655	-0.18%
2019/12/06	12	134.83	17	135.32	132.00	-5	5,328	-0.09%
2019/12/05	7	132.93	21	132.19	134.00	-14	5,285	-0.26%
2019/12/04	13	129.31	0	0.00	130.00	13	5,399	0.24%
2019/12/03	2	129.50	3	131.00	130.00	-1	5,390	-0.02%
2019/12/02	8.1	130.90	17	131.88	132.50	-8.9	5,339	-0.17%
2019/11/29	28	132.71	10	132.15	130.00	18	5,346	0.34%
2019/11/28	6	134.42	2	134.75	134.50	4	5,320	0.08%
2019/11/27	9	137.56	20	137.15	135.50	-11	5,299	-0.21%
2019/11/26	11	132.45	28	133.20	135.00	-17	5,090	-0.33%
2019/11/25	19	131.34	14	130.57	130.00	5	4,963	0.10%
2019/11/22	4	127.88	9	129.17	131.00	-5	4,821	-0.10%
2019/11/21	15	124.60	15	125.07	127.50	0	4,795	0.00%
2019/11/20	15	130.47	6	131.83	125.50	9	4,804	0.19%
2019/11/19	18	131.08	14	130.96	131.00	4	4,652	0.09%
2019/11/18	8	130.56	7	131.21	131.00	1	4,549	0.02%
2019/11/15	20	130.33	41	128.98	133.50	-21	4,441	-0.47%
2019/11/14	5	122.50	7	122.79	122.00	-2	3,991	-0.05%
2019/11/13	9	122.72	17	123.53	123.00	-8	4,003	-0.20%
2019/11/12	1	122.00	1	121.00	123.00	0	3,984	0.00%
2019/11/11	2	118.50	4	119.38	119.00	-2	4,007	-0.05%
2019/11/08	8	117.94	8	118.69	119.00	0	4,011	0.00%
2019/11/07	5	123.20	8	122.56	120.50	-3	4,052	-0.07%
2019/11/06	3	119.67	0	0.00	120.00	3	4,023	0.07%
2019/11/05	10	123.40	8	122.56	120.50	2	4,048	0.05%
2019/11/04	13	123.23	14	123.57	123.00	-1	4,000	-0.02%
2019/11/01	13	120.62	7	120.21	122.00	6	3,973	0.15%
2019/10/31	2	118.25	0	0.00	117.50	2	3,994	0.05%
2019/10/30	2	119.25	1	119.00	119.50	1	4,000	0.02%
2019/10/29	1	118.00	0	0.00	118.00	1	4,042	0.02%
2019/10/28	6	117.58	3	118.50	118.00	3	4,095	0.07%
2019/10/25	5	120.40	5	120.30	119.50	0	4,087	0.00%
2019/10/24	3	123.67	10	123.60	123.00	-7	4,077	-0.17%
2019/10/23	4	121.50	2	123.50	122.00	2	4,108	0.05%
2019/10/22	6	122.33	1	122.00	122.00	5	4,132	0.12%
2019/10/21	17	123.71	0	0.00	121.00	17	4,238	0.40%
2019/10/18	12	122.54	11	122.18	122.00	1	4,151	0.02%
2019/10/17	2	117.50	0	0.00	119.00	2	3,883	0.05%
2019/10/16	6	118.33	6	118.33	117.00	0	3,888	0.00%
2019/10/15	4	115.75	10	116.65	118.00	-6	3,852	-0.16%
2019/10/14	3	114.33	0	0.00	113.50	3	3,816	0.08%
2019/10/09	1	113.50	4	112.50	112.50	-3	3,869	-0.08%
2019/10/08	1	115.00	1	114.50	115.00	0	3,915	0.00%
2019/10/07	10	117.95	3	116.67	116.00	7	3,964	0.18%
2019/10/04	3	114.33	3	114.17	113.50	0	3,927	0.00%
2019/10/03	0	0.00	1	114.50	114.50	-1	3,962	-0.03%
2019/10/02	5	112.70	5	113.30	114.50	0	4,003	0.00%
2019/10/01	2	112.00	2	112.25	112.50	0	4,065	0.00%
2019/09/27	6	112.83	3	111.17	111.50	3	4,099	0.07%
2019/09/26	3	114.83	0	0.00	114.00	3	4,122	0.07%
2019/09/25	2	114.75	3	114.83	114.50	-1	4,143	-0.02%
2019/09/24	0	0.00	1	117.00	116.50	-1	4,210	-0.02%
2019/09/23	0	0.00	2	117.75	118.00	-2	4,205	-0.05%
2019/09/20	3	118.33	11	117.73	117.50	-8	4,191	-0.19%
2019/09/19	22	118.02	5	118.30	117.50	17	4,148	0.41%
2019/09/18	12	119.71	5	118.99	118.00	7	4,134	0.17%
2019/09/17	10	117.25	10	118.00	119.00	0	4,116	0.00%
2019/09/16	8	115.31	0	0.00	115.50	8	4,016	0.20%
2019/09/12	0	0.00	1	115.50	114.00	-1	4,007	-0.02%
2019/09/11	2	114.00	2	115.00	114.00	0	4,055	0.00%
2019/09/10	1	114.00	7	113.64	114.00	-6	4,188	-0.14%
2019/09/09	32	114.48	25	114.50	115.00	7	4,171	0.17%
2019/09/06	17	113.21	55	112.55	112.00	-38	4,085	-0.93%
2019/09/05	2	111.25	3	109.33	108.50	-1	3,924	-0.03%
2019/09/03	3	111.83	12	110.75	108.50	-9	4,098	-0.22%
2019/09/02	3	109.67	1	109.50	110.50	2	4,260	0.05%
2019/08/30	0	0.00	14	108.39	107.50	-14	4,376	-0.32%
2019/08/28	2	106.75	2	106.75	106.00	0	5,043	0.00%
2019/08/27	1	107.50	3	108.00	107.50	-2	5,109	-0.04%
2019/08/26	7	108.14	2	108.00	107.00	5	5,243	0.10%
2019/08/23	6	107.17	12	108.71	109.50	-6	5,384	-0.11%
2019/08/22	4	107.50	5	106.70	106.00	-1	5,379	-0.02%
2019/08/21	3	107.67	2	108.00	107.50	1	5,468	0.02%
2019/08/20	2	106.75	0	0.00	107.00	2	5,564	0.04%
2019/08/19	7	104.57	3	105.17	105.00	4	5,688	0.07%
2019/08/16	0	0.00	3	101.00	103.00	-3	5,918	-0.05%
2019/08/15	10	101.95	1	102.50	102.00	9	6,088	0.15%
2019/08/14	28	107.32	10	104.90	104.50	18	6,213	0.29%
2019/08/13	5	108.90	2	107.50	107.50	3	6,335	0.05%
2019/08/12	16	109.88	11	109.77	108.50	5	6,491	0.08%
2019/08/08	10	114.80	15	115.00	115.00	-5	6,514	-0.08%
2019/08/07	6	112.33	1	113.00	113.00	5	6,579	0.08%
2019/08/06	5	104.40	6	105.83	110.50	-1	6,832	-0.01%
2019/08/05	4	113.38	5	111.20	108.00	-1	7,161	-0.01%
2019/08/02	2	110.25	6	110.67	112.50	-4	7,446	-0.05%
2019/08/01	1	106.50	7	109.57	109.50	-6	7,787	-0.08%
2019/07/31	9	106.06	7	107.21	109.00	2	7,957	0.03%
2019/07/30	16	107.00	21	107.26	106.50	-5	8,181	-0.06%
2019/07/29	6	112.17	2	112.25	111.00	4	8,434	0.05%
2019/07/26	4	112.88	3	113.00	113.00	1	8,737	0.01%
2019/07/25	17	111.68	9	112.00	111.50	8	8,800	0.09%
2019/07/24	11	108.36	9	108.39	108.00	2	8,796	0.02%
2019/07/23	24	109.96	10	109.25	110.00	14	8,828	0.16%
2019/07/22	3	113.17	1	114.00	114.50	2	8,730	0.02%
2019/07/19	0	0.00	3	112.83	114.00	-3	8,762	-0.03%
2019/07/18	4	112.38	0	0.00	112.00	4	8,909	0.04%
2019/07/17	4	113.75	0	0.00	114.00	4	8,936	0.04%
2019/07/16	1	116.00	1	116.00	113.50	0	9,089	0.00%
2019/07/15	12	116.13	0	0.00	115.50	12	9,361	0.13%
2019/07/12	0	0.00	3	114.67	114.50	-3	9,339	-0.03%
2019/07/11	4	111.88	0	0.00	112.00	4	9,430	0.04%
2019/07/10	23	115.48	0	0.00	115.50	23	9,362	0.25%
2019/07/09	3	116.17	3	115.50	114.00	0	9,317	0.00%
2019/07/08	4	118.00	2	118.00	116.00	2	9,274	0.02%
2019/07/05	4	120.75	1	122.00	119.50	3	9,232	0.03%
2019/07/04	0	0.00	2	123.50	123.00	-2	9,160	-0.02%
2019/07/03	7	122.29	3	122.00	123.50	4	9,131	0.04%
2019/07/02	1	126.50	0	0.00	126.00	1	9,104	0.01%
2019/07/01	2	126.00	1	126.00	127.50	1	9,066	0.01%
2019/06/27	0	0.00	2	122.50	122.50	-2	9,012	-0.02%
2019/06/26	1	119.50	2	122.00	122.00	-1	8,972	-0.01%
2019/06/25	4	119.50	6	118.83	119.50	-2	8,942	-0.02%
2019/06/24	5	119.90	3	120.50	120.50	2	8,914	0.02%
2019/06/21	2	120.00	0	0.00	119.50	2	8,820	0.02%
2019/06/20	1	124.00	12	123.46	123.00	-11	8,779	-0.13%
2019/06/19	11	123.14	5	123.40	123.00	6	8,721	0.07%
2019/06/18	19	121.42	19	120.79	120.50	0	8,629	0.00%
2019/06/13	0	0.00	3.2	118.53	119.00	-3.2	8,437	-0.04%
2019/06/12	5	118.20	3.1	118.15	118.00	1.9	8,376	0.02%
2019/06/11	5	115.40	9	115.33	115.00	-4	8,257	-0.05%
2019/06/10	11	110.91	12	111.88	116.00	-1	8,179	-0.01%
2019/06/06	21	112.76	21	113.00	113.50	0	7,966	0.00%
2019/06/05	23.1	116.69	42	120.82	113.50	-18.9	7,802	-0.24%
2019/06/04	102	128.62	78	127.26	124.50	24	7,322	0.33%	大買/
2019/06/03	3	125.67	4	126.38	125.50	-1	7,129	-0.01%
2019/05/31	8	126.88	3	125.50	128.50	5	7,043	0.07%
2019/05/30	7	125.36	10	126.50	127.50	-3	6,902	-0.04%
2019/05/29	13	122.96	2	122.50	122.50	11	6,705	0.16%
2019/05/28	5	119.60	4	119.38	122.50	1	6,655	0.02%
2019/05/27	4	120.00	2	119.25	120.50	2	6,546	0.03%
2019/05/24	12	125.08	22	124.68	122.50	-10	6,448	-0.16%
2019/05/23	6	124.25	6	123.58	127.50	0	6,359	0.00%
2019/05/22	5.1	127.72	5	126.20	121.50	0.1	6,168	0.00%
2019/05/21	19	122.45	12	123.17	126.00	7	6,030	0.12%
2019/05/20	8	121.38	12.4	120.52	125.00	-4.4	5,873	-0.07%
2019/05/17	7	124.85	24	127.90	121.00	-17	5,678	-0.30%
2019/05/16	1.2	127.83	5	127.70	127.50	-3.8	5,504	-0.07%
2019/05/15	3	129.83	4	130.50	130.50	-1	5,403	-0.02%
2019/05/14	2.2	126.77	9	122.39	130.00	-6.8	5,213	-0.13%
2019/05/13	30	123.58	16	123.88	124.50	14	4,929	0.28%
2019/05/10	0	0.00	19.3	120.74	121.00	-19.3	4,578	-0.42%
2019/05/09	9.1	115.90	26	115.21	110.00	-16.9	4,249	-0.40%
2019/05/08	21	113.45	3	112.83	114.00	18	3,838	0.47%
2019/05/07	9	112.28	7	111.14	113.50	2	3,657	0.05%
2019/05/06	78	115.06	74	112.60	109.00	4	3,425	0.12%
2019/05/03	18	109.67	10	108.00	112.50	8	3,101	0.26%
2019/05/02	1	96.70	3	99.03	103.00	-2	2,783	-0.07%
2019/04/30	6	97.17	1	98.40	98.70	5	2,684	0.19%
2019/04/29	5	100.80	9	102.22	100.50	-4	2,628	-0.15%
2019/04/26	2	99.60	1	99.10	99.10	1	2,545	0.04%
2019/04/25	4	101.00	1	101.50	103.00	3	2,526	0.12%
2019/04/24	7	103.14	3	104.67	102.00	4	2,590	0.15%
2019/04/23	2	99.35	1	99.00	101.00	1	2,459	0.04%
2019/04/22	4	101.75	6	102.17	100.50	-2	2,410	-0.08%
2019/04/19	23	98.87	30	98.93	100.00	-7	2,229	-0.31%
2019/04/18	0	0.00	4	93.35	92.10	-4	1,925	-0.21%
2019/04/17	20	95.29	18	95.18	94.40	2	1,900	0.11%
2019/04/15	1	91.10	1	91.90	91.10	0	1,787	0.00%
2019/04/11	2	90.20	4	89.90	89.90	-2	1,795	-0.11%
2019/04/10	0	0.00	1	90.10	90.10	-1	1,784	-0.06%
2019/04/09	4	91.30	1	90.90	90.80	3	1,785	0.17%
2019/04/08	2	92.05	7	92.84	92.10	-5	1,777	-0.28%
2019/04/03	0	0.00	1	91.10	90.80	-1	1,748	-0.06%
2019/04/02	1	91.20	17	91.81	90.90	-16	1,744	-0.92%
2019/04/01	9	90.01	1	89.90	90.10	8	1,710	0.47%
2019/03/29	0	0.00	4	87.43	87.50	-4	1,681	-0.24%
2019/03/27	10	88.10	1	88.10	88.00	9	1,731	0.52%
2019/03/26	1	87.30	0	0.00	87.20	1	1,745	0.06%
2019/03/25	1	86.90	1	87.30	86.90	0	1,766	0.00%
2019/03/22	2	90.10	3	90.13	89.50	-1	1,792	-0.06%
2019/03/21	0	0.00	3	89.70	89.40	-3	1,780	-0.17%
2019/03/20	0	0.00	1	90.20	89.80	-1	1,789	-0.06%
2019/03/19	1	89.20	1	89.40	88.40	0	1,785	0.00%
2019/03/18	3	88.00	3	88.01	89.00	0	1,784	0.00%
2019/03/15	4	87.00	1	86.60	86.60	3	1,770	0.17%
2019/03/14	0	0.00	2	87.15	87.00	-2	1,777	-0.11%
2019/03/13	0	0.00	3	86.60	87.00	-3	1,837	-0.16%
2019/03/12	1	87.10	1	88.00	87.10	0	1,871	0.00%
2019/03/11	4	87.75	3	87.40	87.40	1	1,909	0.05%
2019/03/08	2	87.70	15	86.19	87.70	-13	1,991	-0.65%
2019/03/07	0	0.00	2	87.25	87.00	-2	2,090	-0.10%
2019/03/06	1	89.20	0	0.00	89.20	1	2,211	0.05%
2019/03/05	0	0.00	3	88.93	88.60	-3	2,327	-0.13%
2019/03/04	6	89.80	1	90.20	89.40	5	2,346	0.21%
2019/02/27	2	89.15	1	89.90	89.20	1	2,351	0.04%
2019/02/26	1	91.60	3	90.83	90.50	-2	2,338	-0.09%
2019/02/25	2	91.70	4	91.23	91.00	-2	2,339	-0.09%
2019/02/22	10	92.86	4	92.58	91.60	6	2,336	0.26%
2019/02/21	9	95.28	7	95.97	95.60	2	2,281	0.09%
2019/02/20	9.3	93.85	7	94.23	94.20	2.3	2,263	0.10%
2019/02/18	1	90.60	0	0.00	91.00	1	2,201	0.05%
2019/02/15	1	91.40	4	89.35	89.40	-3	2,205	-0.14%
2019/02/14	2	91.15	1	90.90	91.00	1	2,205	0.05%
2019/02/13	0	0.00	3	93.50	93.10	-3	2,186	-0.14%
2019/02/12	2	94.35	3	94.13	94.00	-1	2,200	-0.05%
2019/02/11	1	91.20	0	0.00	93.10	1	2,204	0.05%
2019/01/30	3	91.47	9	92.37	91.20	-6	2,235	-0.27%
2019/01/28	0	0.00	4	92.85	92.30	-4	2,281	-0.18%
2019/01/25	4	93.60	10	94.46	92.00	-6	2,348	-0.26%
2019/01/24	0	0.00	16	92.03	92.50	-16	2,351	-0.68%
2019/01/22	5	91.70	0	0.00	91.10	5	2,392	0.21%
2019/01/21	8	93.03	6	93.33	93.50	2	2,401	0.08%
2019/01/18	2	91.50	2	92.20	92.20	0	2,400	0.00%
2019/01/17	19	92.56	13	90.98	90.90	6	2,416	0.25%
2019/01/16	15	91.06	7	93.00	92.60	8	2,393	0.33%
2019/01/15	4	87.20	2	88.00	88.00	2	2,291	0.09%
2019/01/10	0	0.00	2	85.20	85.40	-2	2,297	-0.09%
2019/01/09	5	84.70	0	0.00	84.30	5	2,307	0.22%
2019/01/08	0	84.50	0	0.00	83.90	0	2,321	0.00%
2019/01/07	1	86.10	1	87.50	87.40	0	2,331	0.00%
2019/01/04	5	82.96	2	82.00	82.60	3	2,374	0.13%
2019/01/03	5	87.20	1	85.40	85.00	4	2,423	0.17%
2019/01/02	2	87.80	1	87.50	87.60	1	2,492	0.04%
2018/12/28	1	87.40	11	88.45	87.40	-10	2,564	-0.39%
2018/12/26	1	89.30	2	87.55	86.80	-1	2,673	-0.04%
2018/12/24	1	88.60	0	0.00	88.50	1	2,701	0.04%
2018/12/21	0	0.00	4	86.25	87.50	-4	2,708	-0.15%
2018/12/19	3	87.97	1	87.70	87.10	2	2,669	0.07%
2018/12/18	9	88.82	7	89.20	88.80	2	2,666	0.08%
2018/12/17	11	93.58	5	94.36	91.50	6	2,688	0.22%
2018/12/13	10	91.26	2	90.50	91.00	8	2,724	0.29%
2018/12/07	2	92.20	4	92.20	92.80	-2	2,770	-0.07%
2018/12/06	1	91.20	6	94.87	91.20	-5	2,804	-0.18%
2018/12/05	9	95.74	28	94.80	97.00	-19	2,769	-0.69%
2018/12/04	1	97.30	3	98.00	97.60	-2	2,791	-0.07%
2018/12/03	9	99.34	2	100.25	99.10	7	2,865	0.24%
2018/11/30	15	94.67	16	95.46	95.00	-1	2,795	-0.04%
2018/11/29	13	91.81	6	92.32	91.20	7	2,711	0.26%
2018/11/28	7	86.97	11	88.25	89.00	-4	2,587	-0.15%
2018/11/27	1	83.80	0	0.00	83.80	1	2,507	0.04%
2018/11/26	3	81.40	3	81.30	82.00	0	2,500	0.00%
2018/11/22	3	82.80	2	83.20	82.80	1	2,601	0.04%
2018/11/21	2	84.60	3	83.03	84.60	-1	2,628	-0.04%
2018/11/20	0	0.00	2	83.35	83.20	-2	2,635	-0.08%
2018/11/19	2	84.35	1	85.40	84.60	1	2,665	0.04%
2018/11/16	3	80.50	3	80.20	80.50	0	2,642	0.00%
2018/11/15	4	80.13	3	78.10	80.50	1	2,682	0.04%
2018/11/14	4	79.10	6	80.23	79.10	-2	2,755	-0.07%
2018/11/13	0	0.00	5	80.30	80.30	-5	2,826	-0.18%
2018/11/12	2	82.95	1	83.60	83.00	1	2,863	0.03%
2018/11/09	2	84.30	2	84.80	84.00	0	2,927	0.00%
2018/11/08	2	85.80	3	88.10	85.90	-1	3,046	-0.03%
2018/11/07	11	88.46	0	0.00	88.40	11	3,166	0.35%
2018/11/06	9	88.78	10	88.63	87.90	-1	3,287	-0.03%
2018/11/05	2	88.10	4	87.48	87.30	-2	3,360	-0.06%
2018/11/02	10	86.84	18	86.96	88.00	-8	3,503	-0.23%
2018/11/01	11	82.85	6	83.25	85.00	5	3,602	0.14%
2018/10/31	6	79.88	2	82.10	81.50	4	3,607	0.11%
2018/10/30	0	0.00	10	76.86	77.90	-10	3,706	-0.27%
2018/10/29	0	0.00	3	74.40	76.60	-3	3,825	-0.08%
2018/10/26	3	76.47	2	76.25	75.60	1	3,862	0.03%
2018/10/25	5	78.10	1	79.00	77.50	4	3,926	0.10%
2018/10/24	1	82.00	1	81.60	81.50	0	3,908	0.00%
2018/10/23	5	81.54	0	0.00	80.50	5	3,896	0.13%
2018/10/22	12	83.14	1	81.50	83.40	11	3,890	0.28%
2018/10/19	2	79.50	0	0.00	80.00	2	3,906	0.05%
2018/10/18	1	81.70	1	80.60	80.60	0	3,908	0.00%
2018/10/17	2	82.05	1	81.60	81.40	1	3,909	0.03%
2018/10/16	0	0.00	2	81.45	81.20	-2	3,922	-0.05%
2018/10/15	2	79.35	0	0.00	80.00	2	3,978	0.05%
2018/10/12	3	78.40	3	79.30	79.10	0	3,962	0.00%
2018/10/11	2	77.70	3	77.73	77.60	-1	3,906	-0.03%
2018/10/09	5	87.76	1	85.30	86.20	4	3,855	0.10%
2018/10/08	5	96.50	1	97.30	91.20	4	3,788	0.11%
2018/10/05	5	101.40	9	103.53	99.90	-4	3,726	-0.11%
2018/10/03	2	109.25	1	109.00	109.00	1	3,621	0.03%
2018/09/28	1	112.50	2	112.75	113.00	-1	3,632	-0.03%
2018/09/27	0	0.00	1	111.50	110.50	-1	3,635	-0.03%
2018/09/26	1	112.50	2	111.25	112.00	-1	3,654	-0.03%
2018/09/21	7	112.07	5	111.50	111.00	2	3,676	0.05%
2018/09/20	5	110.10	0	0.00	109.50	5	3,664	0.14%
2018/09/14	3.1	118.38	4	117.88	120.00	-0.9	3,645	-0.02%
2018/09/13	0	0.00	2	114.75	114.50	-2	3,605	-0.06%
2018/09/12	6	112.92	14	113.39	112.00	-8	3,598	-0.22%
2018/09/11	2	118.00	2	118.50	118.50	0	3,581	0.00%
2018/09/10	7	118.50	13	117.77	116.50	-6	3,596	-0.17%
2018/09/07	7	125.71	6	127.83	122.50	1	3,589	0.03%
2018/09/06	1	124.00	1	125.00	125.00	0	3,517	0.00%
2018/09/05	0	0.00	3	126.00	125.50	-3	3,597	-0.08%
2018/09/04	3	124.00	1	123.00	124.00	2	3,773	0.05%
2018/09/03	8	123.69	0	0.00	122.00	8	3,826	0.21%
2018/08/31	5	125.70	3	126.17	127.00	2	4,004	0.05%
2018/08/30	4	130.13	3	129.83	127.00	1	4,166	0.02%
2018/08/29	5	128.20	6	128.50	129.00	-1	4,090	-0.02%
2018/08/28	2	128.00	4	128.00	127.50	-2	4,057	-0.05%
2018/08/27	2	126.00	1	126.00	126.50	1	4,057	0.02%
2018/08/24	5	125.70	0	0.00	126.50	5	4,054	0.12%
2018/08/23	3	125.50	1	124.00	124.00	2	4,023	0.05%
2018/08/22	3	128.17	2	127.50	127.00	1	4,008	0.02%
2018/08/21	2	126.75	1	126.50	127.00	1	3,975	0.03%
2018/08/20	4	127.88	1	130.00	128.00	3	3,913	0.08%
2018/08/17	9	128.44	4	130.00	127.00	5	3,856	0.13%
2018/08/16	7	127.29	14	127.36	127.50	-7	3,832	-0.18%
2018/08/15	21	131.90	20	131.93	132.50	1	3,791	0.03%
2018/08/14	6	130.33	8	129.81	131.00	-2	3,675	-0.05%
2018/08/13	25	126.02	26	126.15	127.00	-1	3,567	-0.03%
2018/08/10	3	123.17	6	124.67	126.00	-3	3,481	-0.09%
2018/08/09	20	126.55	13	126.27	125.00	7	3,377	0.21%
2018/08/08	20	124.63	17	124.97	124.50	3	3,252	0.09%
2018/08/07	3	120.00	7	120.14	120.50	-4	3,101	-0.13%
2018/08/06	9	122.39	7	122.64	121.50	2	3,075	0.07%
2018/08/03	11	119.05	3	118.33	120.00	8	2,950	0.27%
2018/08/02	2	114.00	2	113.25	112.50	0	2,837	0.00%
2018/08/01	6	114.83	2	115.75	115.00	4	2,790	0.14%
2018/07/31	0	0.00	3	108.83	109.00	-3	2,713	-0.11%
2018/07/30	1	111.50	3	111.50	110.50	-2	2,741	-0.07%
2018/07/27	1	112.00	0	0.00	112.00	1	2,791	0.04%
2018/07/23	1	110.50	0	0.00	109.00	1	2,782	0.04%
2018/07/20	2	110.00	4	113.88	112.00	-2	2,784	-0.07%
2018/07/13	1	112.00	1	112.50	112.50	0	2,773	0.00%
2018/07/12	0	0.00	1	112.50	111.50	-1	2,769	-0.04%
2018/07/11	3	110.33	0	0.00	109.50	3	2,772	0.11%
2018/07/10	1	111.50	0	0.00	112.00	1	2,769	0.04%
2018/07/09	1	108.50	0	0.00	108.00	1	2,775	0.04%
2018/07/06	0	0.00	1	108.00	109.00	-1	2,765	-0.04%
2018/07/05	0	0.00	2	106.00	105.00	-2	2,746	-0.07%
2018/07/04	1	106.50	1	108.50	106.00	0	2,773	0.00%
2018/06/29	0	0.00	2	111.00	114.00	-2	2,751	-0.07%
2018/06/28	0	0.00	1	112.00	110.00	-1	2,721	-0.04%
2018/06/27	2	112.75	2	114.00	111.00	0	2,699	0.00%
2018/06/25	5	114.80	0	0.00	113.00	5	2,658	0.19%
2018/06/21	2	118.75	1	119.00	117.50	1	2,684	0.04%
2018/06/20	1	117.00	5	117.90	116.50	-4	2,710	-0.15%
2018/06/19	0	0.00	1	124.50	119.50	-1	2,710	-0.04%
2018/06/15	5	127.30	2	126.75	126.00	3	2,684	0.11%
2018/06/14	1	123.50	2	125.50	126.00	-1	2,640	-0.04%
2018/06/13	5	128.30	4	127.13	125.50	1	2,615	0.04%
2018/06/12	6	124.17	15	124.53	128.50	-9	2,587	-0.35%
2018/06/11	12	121.96	21	123.05	121.50	-9	2,412	-0.37%
2018/06/08	22	123.95	20	125.15	124.00	2	2,390	0.08%
2018/06/07	40	121.41	28	121.25	123.50	12	2,241	0.54%
2018/06/06	1	112.00	0	0.00	112.50	1	2,076	0.05%
2018/06/05	4	111.38	3	110.50	110.50	1	2,095	0.05%
2018/06/04	4	112.88	2	113.25	112.00	2	2,255	0.09%
2018/06/01	0	0.00	4	111.50	111.50	-4	2,254	-0.18%
2018/05/31	0	0.00	2	111.25	108.00	-2	2,250	-0.09%
2018/05/30	3	109.83	1	109.00	109.00	2	2,249	0.09%
2018/05/29	1	112.50	1	113.50	111.50	0	2,239	0.00%
2018/05/28	1	115.00	3	114.33	114.00	-2	2,245	-0.09%
2018/05/25	3	111.83	2	111.50	112.00	1	2,289	0.04%
2018/05/24	5	112.10	3	110.50	110.50	2	2,274	0.09%
2018/05/23	4	115.38	2	114.50	113.00	2	2,265	0.09%
2018/05/22	5	119.50	0	0.00	117.50	5	2,281	0.22%
2018/05/21	2	122.50	0	0.00	121.00	2	2,302	0.09%
2018/05/18	5	123.30	6	122.25	122.00	-1	2,291	-0.04%
2018/05/16	11	122.36	11	119.77	119.00	0	2,310	0.00%
2018/05/15	2	118.00	2	119.25	121.00	0	2,351	0.00%
2018/05/14	0	0.00	5	120.40	120.50	-5	2,436	-0.21%
2018/05/11	2	118.50	4	118.00	118.00	-2	2,445	-0.08%
2018/05/10	2	119.00	0	0.00	118.00	2	2,487	0.08%
2018/05/07	4	118.00	0	0.00	117.50	4	2,745	0.15%
2018/05/04	5	119.50	6	117.00	120.00	-1	2,747	-0.04%
2018/05/03	1	117.50	6	119.25	119.50	-5	2,756	-0.18%
2018/04/30	0	0.00	1	116.50	114.00	-1	2,795	-0.04%
2018/04/26	2	111.75	2	110.75	109.00	0	2,965	0.00%
2018/04/25	1	113.50	1	108.50	113.50	0	2,983	0.00%
2018/04/24	2	105.50	10	107.75	106.00	-8	3,034	-0.26%
2018/04/23	2	117.50	0	0.00	112.00	2	3,050	0.07%
2018/04/20	10	118.50	0.1	120.00	118.50	10	3,036	0.33%
2018/04/18	0	0.00	2	120.25	119.00	-2	3,171	-0.06%
2018/04/17	1	119.00	0	0.00	119.00	1	3,226	0.03%
2018/04/16	0	0.00	2	123.50	122.00	-2	3,328	-0.06%
2018/04/13	1	122.00	2	122.25	122.00	-1	3,489	-0.03%
2018/04/12	2	119.00	0	0.00	118.50	2	3,610	0.06%
2018/04/11	1	119.50	0	0.00	118.50	1	3,684	0.03%
2018/04/10	10	118.80	1	118.00	117.50	9	3,709	0.24%
2018/04/09	0	0.00	4	123.63	124.00	-4	3,746	-0.11%
2018/04/03	1	123.00	0	0.00	122.50	1	3,783	0.03%
2018/04/02	1	126.50	0	0.00	126.50	1	3,845	0.03%
2018/03/29	6	126.08	6	125.00	124.50	0	4,048	0.00%
2018/03/27	1	128.00	0	0.00	128.50	1	4,132	0.02%
2018/03/26	1	122.50	2	124.00	125.00	-1	4,198	-0.02%
2018/03/23	3	121.50	1	121.00	121.00	2	4,237	0.05%
2018/03/22	1	126.00	5	129.00	126.00	-4	4,364	-0.09%
2018/03/21	2	131.50	1	131.00	130.50	1	4,397	0.02%
2018/03/20	0	0.00	1	131.00	132.00	-1	4,463	-0.02%
2018/03/19	0	0.00	1	133.50	132.00	-1	4,678	-0.02%
2018/03/16	4	136.75	3	135.33	134.50	1	4,849	0.02%
2018/03/14	1	133.00	3.1	133.81	132.50	-2.1	5,086	-0.04%
2018/03/13	3	133.00	5	133.30	134.00	-2	5,230	-0.04%
2018/03/12	4	132.00	1	130.50	130.50	3	5,367	0.06%
2018/03/08	31	132.84	34	131.71	129.50	-3	5,625	-0.05%
2018/03/07	5	125.70	7	126.79	127.50	-2	5,592	-0.04%
2018/03/05	1	127.00	1	127.00	125.50	0	5,914	0.00%
2018/03/01	1	128.50	0	0.00	128.50	1	6,436	0.02%
2018/02/27	11	131.64	19.1	130.73	129.50	-8.1	6,614	-0.12%
2018/02/26	1	128.00	2	127.25	126.50	-1	6,796	-0.01%
2018/02/23	4	128.00	1	130.50	127.50	3	7,185	0.04%
2018/02/22	2	129.00	3	129.33	129.00	-1	7,509	-0.01%
2018/02/21	1	124.50	5	126.50	128.00	-4	7,860	-0.05%
2018/02/12	8	119.75	83	119.82	119.00	-75	8,342	-0.90%
2018/02/09	2	114.51	3	117.33	118.50	-1	8,408	-0.01%
2018/02/08	1	126.00	27	126.31	126.00	-26	8,581	-0.30%
2018/02/07	5	128.80	55	130.43	126.00	-50	8,607	-0.58%
2018/02/06	61	124.19	28	129.70	123.50	33	8,592	0.38%
2018/02/05	8	134.63	7	136.00	137.00	1	8,554	0.01%
2018/02/02	6	141.50	2	141.75	141.00	4	8,617	0.05%
2018/02/01	6	143.17	18	142.97	143.50	-12	8,739	-0.14%
2018/01/31	15	137.43	3	138.50	138.50	12	8,662	0.14%
2018/01/30	17	139.47	23	140.54	139.00	-6	8,961	-0.07%
2018/01/29	1	138.00	2	137.75	138.00	-1	8,950	-0.01%
2018/01/26	5	135.50	2	135.75	135.50	3	8,961	0.03%
2018/01/25	18	135.83	0	0.00	132.00	18	8,953	0.20%
2018/01/24	8	134.88	18	135.14	136.00	-10	8,995	-0.11%
2018/01/23	18	137.58	24	138.13	136.50	-6	9,124	-0.07%
2018/01/22	14	133.64	1	134.50	134.50	13	9,027	0.14%
2018/01/19	4	134.38	3	134.00	132.00	1	9,142	0.01%
2018/01/18	26	137.37	3	137.17	135.50	23	9,156	0.25%
2018/01/17	2	133.50	8	131.81	135.00	-6	9,212	-0.07%
2018/01/16	2	132.75	1	132.50	132.00	1	9,317	0.01%
2018/01/15	26	133.50	51	133.25	134.00	-25	9,397	-0.27%
2018/01/12	112	134.42	7	134.07	134.50	105	9,488	1.11%	大買/鉅額交易
2018/01/11	5	129.80	4	129.25	130.00	1	9,690	0.01%
2018/01/10	7	129.93	4	129.63	128.00	3	9,666	0.03%
2018/01/09	8	133.88	25	132.80	132.50	-17	9,607	-0.18%
2018/01/08	11	142.55	51	144.83	140.00	-40	9,528	-0.42%
2018/01/05	20	152.75	7	153.29	151.00	13	9,598	0.14%
2018/01/04	3	150.50	14	151.07	150.50	-11	9,563	-0.12%
2018/01/03	11	150.09	16.2	149.98	151.00	-5.2	9,582	-0.05%
2018/01/02	12	145.71	16	146.56	147.50	-4	9,553	-0.04%