原相 (3227)-群益金鼎-西松券商分點個股進出

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
153.5
漲跌
▼1.0
漲幅
-0.65%
成交量
1,706張
產業
上櫃半導體類股
1022人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/05/09	1	154.00	0	0.00	153.50	1	2,088	0.05%
2024/05/08	0	0.00	2	154.00	154.50	-2	2,073	-0.10%
2024/04/30	2	158.00	0	0.00	158.50	2	2,107	0.09%
2024/04/26	0	0.00	3	154.00	157.00	-3	2,227	-0.13%
2024/04/19	1	145.00	1	142.50	146.00	0	2,330	0.00%
2024/04/17	1	148.00	0	0.00	150.50	1	2,363	0.04%
2024/04/15	1	157.50	0	0.00	154.50	1	2,352	0.04%
2024/04/11	0	0.00	1	160.50	160.00	-1	2,326	-0.04%
2024/04/10	0	0.00	1	159.50	158.50	-1	2,317	-0.04%
2024/04/09	0	0.00	1	157.50	155.50	-1	2,303	-0.04%
2024/04/08	2	155.75	0	0.00	155.00	2	2,304	0.09%
2024/04/01	1	156.50	0	0.00	156.50	1	2,337	0.04%
2024/03/27	1	158.50	0	0.00	159.00	1	2,327	0.04%
2024/03/26	0	0.00	1	157.50	158.50	-1	2,334	-0.04%
2024/03/25	2	163.00	0	0.00	162.00	2	2,331	0.09%
2024/03/22	1	160.50	1	159.50	159.50	0	2,313	0.00%
2024/03/21	0	0.00	2	160.00	161.00	-2	2,302	-0.09%
2024/03/20	4	154.00	1	153.00	153.00	3	2,251	0.13%
2024/03/19	1	155.00	0	0.00	155.50	1	2,257	0.04%
2024/03/14	2	154.00	0	0.00	153.00	2	2,336	0.09%
2024/03/13	1	157.50	1	161.00	156.00	0	2,330	0.00%
2024/03/12	3	157.17	1	158.00	158.00	2	2,309	0.09%
2024/03/08	3	159.00	2	156.50	156.50	1	2,334	0.04%
2024/03/07	0	0.00	1	162.00	160.50	-1	2,319	-0.04%
2024/03/06	2	169.00	1	167.00	167.00	1	2,296	0.04%
2024/03/05	0	0.00	1	167.00	170.00	-1	2,372	-0.04%
2024/03/04	1	169.50	0.2	170.50	169.00	0.8	2,502	0.03%
2024/03/01	0	0.00	0.5	170.90	169.00	-0.5	2,501	-0.02%
2024/02/29	1	171.00	1.1	172.50	171.00	-0.1	2,525	0.00%
2024/02/27	2.3	176.52	3.2	176.66	173.50	-0.9	2,556	-0.04%
2024/02/26	5	178.00	3.2	179.20	179.50	1.8	2,541	0.07%
2024/02/23	1	162.50	1	165.00	165.00	0	2,392	0.00%
2024/02/22	0	0.00	1	171.50	163.00	-1	2,462	-0.04%
2024/02/20	1	165.50	1	164.50	164.50	0	2,553	0.00%
2024/02/16	3	164.50	3.1	165.03	165.00	-0.1	2,540	0.00%
2024/02/15	0	0.00	1	159.00	160.00	-1	2,486	-0.04%
2024/02/05	1	155.50	0	0.00	154.50	1	2,512	0.04%
2024/01/30	0	0.00	0.3	159.00	161.50	-0.3	2,884	-0.01%
2024/01/26	1	157.50	1	157.50	157.50	0	2,882	0.00%
2024/01/25	0	0.00	1	157.00	156.50	-1	2,876	-0.03%
2024/01/24	2	160.00	2	160.00	158.00	0	2,867	0.00%
2024/01/23	3	162.83	4	162.00	163.00	-1	2,849	-0.04%
2024/01/22	4	157.50	5	159.90	161.50	-1	2,819	-0.04%
2024/01/19	4	155.00	8	155.75	155.00	-4	2,730	-0.15%
2024/01/18	0.3	150.50	0	0.00	150.50	0.3	2,701	0.01%
2024/01/17	0	0.00	1	151.50	151.00	-1	2,706	-0.04%
2024/01/16	3	153.83	4.1	151.96	154.50	-1.1	2,692	-0.04%
2024/01/15	3	148.17	0	0.00	148.50	3	2,654	0.11%
2024/01/09	2	149.25	0	0.00	149.50	2	2,712	0.07%
2024/01/08	1	149.00	0	0.00	149.50	1	2,695	0.04%
2023/12/26	0	0.00	1	152.50	153.00	-1	2,683	-0.04%
2023/12/21	2	149.50	0	0.00	148.50	2	2,675	0.07%
2023/12/19	2	151.00	1	151.00	151.00	1	2,651	0.04%
2023/12/15	1	156.50	0	0.00	153.50	1	2,654	0.04%
2023/12/12	0	0.00	1	160.50	162.00	-1	2,590	-0.04%
2023/12/11	1	158.00	1	160.50	157.50	0	2,560	0.00%
2023/12/06	1	158.00	0	0.00	157.00	1	2,585	0.04%
2023/12/04	1	160.00	0	0.00	160.00	1	2,576	0.04%
2023/11/30	1	164.00	1	163.50	161.50	0	2,570	0.00%
2023/11/29	2	166.25	7.3	168.08	170.00	-5.3	2,494	-0.21%
2023/11/27	1	160.50	4.3	159.73	160.00	-3.3	2,361	-0.14%
2023/11/24	1	166.50	1	164.50	162.50	0	2,330	0.00%
2023/11/23	5	163.60	9.1	163.57	163.50	-4.1	2,295	-0.18%
2023/11/22	4	159.50	4.2	161.10	162.50	-0.2	2,258	-0.01%
2023/11/21	1	150.00	2.6	151.69	152.50	-1.6	2,134	-0.07%
2023/11/20	1.1	146.14	3	148.33	148.00	-1.9	2,060	-0.09%
2023/11/17	3.5	143.36	0	0.00	143.50	3.5	1,900	0.18%
2023/11/16	0	0.00	2	139.75	140.00	-2	1,851	-0.11%
2023/11/15	2.3	137.83	0	0.00	137.50	2.3	1,809	0.13%
2023/11/14	1	139.00	1	140.00	140.50	0	1,775	0.00%
2023/11/13	3	138.00	0	0.00	138.00	3	1,744	0.17%
2023/11/10	1	136.50	1	139.50	139.00	0	1,696	0.00%
2023/11/09	6	140.50	6	142.00	139.00	0	1,655	0.00%
2023/11/08	1	136.50	4	135.63	138.00	-3	1,450	-0.21%
2023/11/07	0	0.00	1	128.00	127.50	-1	1,318	-0.08%
2023/11/06	3	126.33	0	0.00	127.00	3	1,329	0.23%
2023/11/03	1	132.00	1	127.50	127.50	0	1,328	0.00%
2023/10/31	0	0.00	1	129.00	128.50	-1	1,339	-0.07%
2023/10/26	1	128.00	0	0.00	128.00	1	1,379	0.07%
2023/10/23	1	131.50	0	0.00	130.00	1	1,510	0.07%
2023/10/20	1	133.50	2	132.50	134.50	-1	1,741	-0.06%
2023/10/19	0	0.00	2	132.75	132.50	-2	1,770	-0.11%
2023/10/18	1	130.50	1	133.00	133.00	0	1,775	0.00%
2023/10/17	3	131.83	3	131.50	130.00	0	1,798	0.00%
2023/10/16	1	127.50	1	128.00	128.00	0	1,768	0.00%
2023/10/13	0	0.00	2	128.75	129.00	-2	1,794	-0.11%
2023/10/11	0	0.00	12	121.00	120.00	-12	1,795	-0.67%
2023/10/05	1	123.00	0	0.00	123.00	1	1,804	0.06%
2023/09/21	0	0.00	10	122.30	122.00	-10	1,790	-0.56%
2023/09/19	2	128.50	1	125.00	125.00	1	1,774	0.06%
2023/09/18	0	0.00	1	129.50	129.50	-1	1,756	-0.06%
2023/09/15	2	130.00	2	131.25	132.00	0	1,741	0.00%
2023/09/14	2	129.75	1.1	130.45	130.50	0.9	1,728	0.05%
2023/09/13	2	130.50	3.1	129.06	128.00	-1.1	1,710	-0.06%
2023/09/12	2	128.75	1	129.50	129.50	1	1,703	0.06%
2023/09/11	0	0.00	1	128.00	129.00	-1	1,668	-0.06%
2023/09/08	0	0.00	0.1	128.50	127.00	-0.1	1,646	-0.01%
2023/09/07	0	0.00	1.1	127.45	127.50	-1.1	1,622	-0.07%
2023/09/06	1	125.00	0.1	126.50	125.50	0.9	1,605	0.06%
2023/09/05	3	126.83	1	126.50	126.50	2	1,591	0.13%
2023/09/01	1	129.50	2	125.00	125.50	-1	1,544	-0.06%
2023/08/29	6	126.58	5	123.00	124.00	1	1,461	0.07%
2023/08/28	2	126.50	1	124.50	125.50	1	1,423	0.07%
2023/08/25	3	120.00	6	120.75	120.00	-3	1,335	-0.22%
2023/08/24	2	120.00	0	0.00	120.00	2	1,296	0.15%
2023/08/23	1	116.00	0	0.00	116.00	1	1,268	0.08%
2023/08/21	2	113.75	0	0.00	113.50	2	1,255	0.16%
2023/08/17	0	0.00	1	112.50	113.00	-1	1,248	-0.08%
2023/08/15	1	111.00	2	111.50	110.50	-1	1,244	-0.08%
2023/08/14	1	109.50	1	109.00	109.00	0	1,245	0.00%
2023/08/10	0	0.00	3	113.00	113.00	-3	1,225	-0.24%
2023/08/09	5	115.50	2	116.50	116.50	3	1,222	0.25%
2023/08/07	1	114.50	1	114.50	114.50	0	1,213	0.00%
2023/08/04	0	0.00	1	114.50	114.50	-1	1,212	-0.08%
2023/08/01	1	115.50	1	118.00	115.00	0	1,183	0.00%
2023/07/31	1	115.50	4	115.50	115.50	-3	1,165	-0.26%
2023/07/27	5	117.70	5	117.00	117.00	0	1,096	0.00%
2023/07/26	6	121.00	0	0.00	117.00	6	1,062	0.56%
2023/07/25	20	135.00	0.3	141.50	125.50	19.7	953	2.07%
2023/07/24	2	119.50	2	129.00	129.00	0	701	0.00%
2023/07/20	4	115.38	8.4	117.19	118.00	-4.4	622	-0.71%
2023/07/18	3	110.50	1	112.00	110.00	2	536	0.37%
2023/07/17	0	0.00	6.1	115.03	117.00	-6.1	508	-1.20%
2023/07/13	3	109.50	2	110.00	109.00	1	452	0.22%
2023/07/12	1	108.50	0	0.00	108.00	1	447	0.22%
2023/07/07	1	109.50	0	0.00	110.00	1	465	0.22%
2023/07/06	0	0.00	1	111.00	110.50	-1	464	-0.22%
2023/07/04	0	0.00	1	109.50	109.50	-1	460	-0.22%
2023/07/03	2	109.50	1	109.00	109.00	1	462	0.22%
2023/06/30	1	109.00	1	109.50	109.50	0	462	0.00%
2023/06/28	4	109.63	1	108.50	108.50	3	466	0.64%
2023/06/19	0	0.00	0.1	114.50	113.50	-0.1	472	-0.02%
2023/06/09	0	0.00	1	111.50	111.50	-1	469	-0.21%
2023/06/08	1	111.00	0	0.00	111.00	1	475	0.21%
2023/05/29	2	111.00	0	0.00	111.00	2	513	0.39%
2023/05/26	2	109.50	2	108.50	108.50	0	508	0.00%
2023/05/09	0	0.00	1	104.50	105.00	-1	509	-0.20%
2023/05/08	1	103.00	0	0.00	103.00	1	514	0.19%
2023/04/06	0	0.00	0.1	109.13	109.50	-0.1	613	-0.02%
2023/03/31	0	0.00	0.1	108.50	108.00	-0.1	608	-0.02%
2023/03/30	0	0.00	0.1	108.00	107.00	-0.1	607	-0.02%
2023/03/10	1	111.50	0	0.00	111.00	1	642	0.16%
2023/03/08	0	0.00	1	113.00	116.50	-1	629	-0.16%
2023/03/06	0	0.00	2	110.50	110.50	-2	591	-0.34%
2023/02/21	1	110.50	1	113.00	110.50	0	590	0.00%
2023/02/08	1	110.50	0	0.00	111.50	1	576	0.17%
2023/02/03	1	113.00	0	0.00	113.50	1	553	0.18%
2023/02/02	2	111.50	0	0.00	111.50	2	529	0.38%
2023/02/01	0	0.00	3	109.50	109.50	-3	464	-0.65%
2023/01/17	1	98.30	0	0.00	97.90	1	414	0.24%
2023/01/13	0	0.00	1	98.60	98.50	-1	416	-0.24%
2022/12/20	0	0.00	1	97.90	98.50	-1	428	-0.23%
2022/12/19	1	102.00	0	0.00	102.00	1	425	0.24%
2022/12/09	0	0.00	1	98.00	95.60	-1	406	-0.25%
2022/12/08	1	96.10	0	0.00	96.50	1	405	0.25%
2022/12/06	0	0.00	1	99.70	99.70	-1	396	-0.25%
2022/12/05	0	0.00	1	99.20	100.50	-1	388	-0.26%
2022/11/30	0	0.00	1	94.10	94.60	-1	362	-0.28%
2022/11/25	1	93.00	0	0.00	93.00	1	374	0.27%
2022/11/17	1	91.80	2	92.95	93.00	-1	356	-0.28%
2022/11/15	1	90.50	1	91.50	91.50	0	353	0.00%
2022/11/14	0	0.00	2	89.40	89.70	-2	354	-0.56%
2022/11/11	1	89.20	1	89.99	88.70	0	356	0.00%
2022/11/07	0	0.00	1	84.10	84.10	-1	365	-0.27%
2022/10/28	1	78.60	0	0.00	79.10	1	375	0.27%
2022/10/19	0	0.00	0.1	82.10	81.10	-0.1	407	-0.02%
2022/10/18	1	81.50	0	0.00	81.30	1	414	0.24%
2022/10/17	0	0.00	1	80.40	81.00	-1	419	-0.24%
2022/10/14	0	0.00	1	82.00	81.70	-1	422	-0.24%
2022/10/13	0.1	79.80	0	0.00	79.50	0.1	431	0.02%
2022/10/06	0	0.00	3	87.63	87.40	-3	486	-0.62%
2022/10/05	1	87.80	1	89.00	87.50	0	493	0.00%
2022/09/27	1	86.00	0	0.00	86.60	1	506	0.20%
2022/09/22	1	90.00	0	0.00	90.90	1	520	0.19%
2022/09/16	0	0.00	1	92.40	91.60	-1	548	-0.18%
2022/09/08	0	0.00	1	90.30	93.40	-1	578	-0.17%
2022/09/07	1	88.70	0	0.00	89.90	1	576	0.17%
2022/08/30	0	0.00	1	91.80	91.80	-1	559	-0.18%
2022/08/29	1	90.10	0	0.00	90.70	1	561	0.18%
2022/08/12	0	0.00	1	92.10	91.80	-1	539	-0.19%
2022/08/10	0	0.00	2	89.50	88.80	-2	529	-0.38%
2022/08/09	1	90.30	0	0.00	90.80	1	522	0.19%
2022/08/05	0	0.00	1	91.70	92.40	-1	527	-0.19%
2022/08/04	1	90.20	0	0.00	90.90	1	525	0.19%
2022/08/03	1	89.50	1	91.70	91.80	0	523	0.00%
2022/08/02	0	0.00	1	91.80	90.00	-1	524	-0.19%
2022/08/01	0	0.00	1	92.30	92.70	-1	523	-0.19%
2022/07/29	1	89.70	0	0.00	90.00	1	515	0.19%
2022/07/20	0	0.00	1	89.80	90.00	-1	525	-0.19%
2022/07/18	2	87.45	0	0.00	87.00	2	542	0.37%
2022/07/14	0	0.00	1	92.30	93.20	-1	503	-0.20%
2022/07/07	1	88.00	1	91.30	91.30	0	496	0.00%
2022/07/01	0	0.00	1	91.50	91.30	-1	503	-0.20%
2022/06/30	1	96.70	0	0.00	96.70	1	502	0.20%
2022/06/27	0	0.00	1	100.50	104.50	-1	516	-0.19%
2022/06/23	0	0.00	1	96.00	96.30	-1	500	-0.20%
2022/06/22	1	96.60	1	97.40	96.30	0	495	0.00%
2022/06/21	1	100.50	0	0.00	100.00	1	489	0.20%
2022/06/20	0	0.00	1	99.80	99.30	-1	491	-0.20%
2022/06/17	1	103.50	2	103.50	104.50	-1	490	-0.20%
2022/06/15	0	0.00	1	112.00	111.50	-1	483	-0.21%
2022/06/14	2	110.25	0	0.00	111.00	2	484	0.41%
2022/06/10	2	115.25	0	0.00	115.00	2	491	0.41%
2022/06/07	1	117.00	0	0.00	117.00	1	496	0.20%
2022/06/01	1	117.50	4	119.00	121.00	-3	513	-0.58%
2022/05/27	1	111.00	0	0.00	112.50	1	514	0.19%
2022/05/26	1	110.50	1	110.00	110.00	0	520	0.00%
2022/05/20	1	113.50	1	112.50	112.50	0	542	0.00%
2022/05/18	1	113.50	0	0.00	114.00	1	541	0.18%
2022/05/16	1	113.50	1	111.50	111.50	0	566	0.00%
2022/05/13	0	0.00	2	111.50	113.00	-2	564	-0.35%
2022/05/11	1	111.50	0	0.00	112.00	1	562	0.18%
2022/05/09	1	113.50	2	111.00	111.00	-1	565	-0.18%
2022/05/06	2	115.75	0	0.00	116.00	2	562	0.36%
2022/05/05	0	0.00	1	120.00	119.00	-1	565	-0.18%
2022/05/04	0	0.00	1	117.50	118.00	-1	567	-0.18%
2022/04/29	0	0.00	1	117.50	116.00	-1	566	-0.18%
2022/04/27	1.2	111.17	1	114.00	114.00	0.2	571	0.04%
2022/04/26	0	0.00	0.4	118.00	117.50	-0.4	566	-0.07%
2022/04/21	1	128.50	0	0.00	128.50	1	568	0.18%
2022/04/18	1	128.00	0	0.00	129.00	1	586	0.17%
2022/04/13	1	133.50	1	133.50	133.50	0	590	0.00%
2022/04/06	2	140.25	0	0.00	139.50	2	605	0.33%
2022/04/01	4	143.63	5.1	143.91	143.50	-1.1	605	-0.18%
2022/03/31	0	0.00	1.2	141.13	140.50	-1.2	578	-0.21%
2022/03/30	0	0.00	0.3	141.86	141.50	-0.3	579	-0.05%
2022/03/29	0	0.00	0.2	141.15	139.50	-0.2	581	-0.03%
2022/03/28	0	0.00	1.2	139.09	139.50	-1.2	588	-0.20%
2022/03/25	1	141.50	0.2	142.50	141.00	0.8	589	0.14%
2022/03/24	0	0.00	1.6	141.27	142.00	-1.6	589	-0.26%
2022/03/23	0	0.00	0.3	142.17	141.00	-0.3	595	-0.05%
2022/03/22	0	0.00	1.2	141.74	141.00	-1.2	598	-0.20%
2022/03/21	0	0.00	1	140.00	139.00	-1	593	-0.17%
2022/03/18	1	135.50	1	139.00	139.00	0	602	0.00%
2022/03/14	1	138.50	1	137.50	137.50	0	616	0.00%
2022/03/11	0	0.00	1	137.50	138.50	-1	622	-0.16%
2022/03/10	1	138.50	0	0.00	137.50	1	624	0.16%
2022/03/04	0	0.00	2	141.50	141.00	-2	629	-0.32%
2022/03/03	1	139.00	0	0.00	138.50	1	631	0.16%
2022/02/25	0	0.00	0	136.00	134.00	0	638	0.00%
2022/02/18	1	139.50	0	0.00	140.00	1	692	0.14%
2022/02/17	1	139.50	0	0.00	139.50	1	701	0.14%
2022/02/16	2	140.75	0	0.00	139.50	2	715	0.28%
2022/02/14	0	0.00	1	141.00	140.50	-1	718	-0.14%
2022/02/09	1	142.50	1	144.00	145.00	0	828	0.00%
2022/02/08	1	141.50	0	0.00	142.00	1	858	0.12%
2022/01/18	0	0.00	1	143.50	143.50	-1	1,003	-0.10%
2022/01/14	2	140.00	1	139.50	139.50	1	1,032	0.10%
2022/01/12	1	143.50	0	0.00	142.00	1	1,029	0.10%
2022/01/10	2	144.25	1	145.00	145.00	1	1,024	0.10%
2022/01/07	1	145.50	0	0.00	146.00	1	1,030	0.10%
2022/01/06	1	148.00	0	0.00	148.00	1	1,021	0.10%
2021/12/29	1	150.00	0	0.00	150.50	1	1,017	0.10%
2021/12/24	0	0.00	1	148.50	149.00	-1	1,067	-0.09%
2021/12/22	0	0.00	1	149.50	148.50	-1	1,083	-0.09%
2021/12/17	1	146.00	0	0.00	146.00	1	1,104	0.09%
2021/12/16	2	149.75	1	149.50	149.50	1	1,101	0.09%
2021/12/15	1	146.00	0	0.00	146.00	1	1,096	0.09%
2021/12/14	1	145.50	0	0.00	145.50	1	1,102	0.09%
2021/12/03	0	0.00	1	155.50	155.00	-1	1,110	-0.09%
2021/12/02	1	156.00	5	152.00	152.00	-4	1,117	-0.36%
2021/12/01	1	150.50	0	0.00	153.50	1	1,125	0.09%
2021/11/30	1	152.50	1	153.50	153.50	0	1,131	0.00%
2021/11/26	2	153.00	0.1	152.50	151.50	1.9	1,175	0.16%
2021/11/24	1	154.50	0	0.00	155.50	1	1,269	0.08%
2021/11/19	0.1	158.00	2	157.25	156.50	-1.9	1,315	-0.14%
2021/11/18	1.1	154.00	0.1	154.50	153.50	1	1,313	0.08%
2021/11/15	0	0.00	2	152.50	153.50	-2	1,419	-0.14%
2021/11/12	1	148.50	2	148.50	149.00	-1	1,433	-0.07%
2021/11/11	1.1	149.05	0	0.00	148.50	1.1	1,460	0.08%
2021/11/10	2.1	147.76	3	147.83	148.00	-0.9	1,487	-0.06%
2021/11/09	2	148.27	0	0.00	150.50	2	1,504	0.14%
2021/11/08	0	0.00	1	161.00	160.50	-1	1,491	-0.07%
2021/11/05	2	161.75	0	0.00	160.50	2	1,668	0.12%
2021/11/04	0	0.00	2.4	161.52	161.50	-2.4	1,679	-0.14%
2021/11/03	0	156.50	0	0.00	158.00	0	1,733	0.00%
2021/11/02	1.1	158.18	0	0.00	154.50	1.1	1,782	0.06%
2021/11/01	0	0.00	1.3	161.12	161.50	-1.3	1,803	-0.07%
2021/10/29	2	159.00	1	157.50	157.50	1	1,909	0.05%
2021/10/27	0	0.00	3	157.83	158.50	-3	1,968	-0.15%
2021/10/26	5	155.60	4	156.63	155.00	1	2,022	0.05%
2021/10/25	1	153.50	0	0.00	154.00	1	2,071	0.05%
2021/10/22	0	0.00	1	156.50	156.50	-1	2,209	-0.05%
2021/10/21	2	152.75	2	149.50	149.50	0	2,374	0.00%
2021/10/20	1	150.50	2	151.50	151.00	-1	2,652	-0.04%
2021/10/14	1	143.50	1	143.00	142.00	0	3,038	0.00%
2021/10/13	0	0.00	1	143.50	143.00	-1	3,070	-0.03%
2021/10/08	1	149.50	0	0.00	148.50	1	3,263	0.03%
2021/10/06	1	148.00	1	146.00	146.50	0	3,757	0.00%
2021/10/04	7	145.36	2	144.75	144.00	5	3,842	0.13%
2021/09/30	1	154.00	1	154.50	155.00	0	3,996	0.00%
2021/09/29	1.3	154.50	1	153.50	153.50	0.3	4,086	0.01%
2021/09/28	1	160.50	2	162.50	158.00	-1	4,254	-0.02%
2021/09/27	2	161.00	0	0.00	161.00	2	4,318	0.05%
2021/09/24	1	158.50	1	160.50	160.50	0	4,411	0.00%
2021/09/17	1	154.00	1	157.50	157.50	0	4,503	0.00%
2021/09/15	1	153.00	0	0.00	152.50	1	4,518	0.02%
2021/09/13	1	158.50	0	0.00	157.00	1	4,549	0.02%
2021/09/07	1	155.00	1	158.50	156.50	0	4,637	0.00%
2021/09/06	1	160.00	0	0.00	159.50	1	4,643	0.02%
2021/09/03	1	164.00	0	0.00	164.00	1	4,717	0.02%
2021/09/02	2	166.50	0	0.00	163.50	2	4,742	0.04%
2021/09/01	0	0.00	1	163.50	165.50	-1	4,761	-0.02%
2021/08/31	1	160.00	7	160.50	161.50	-6	4,756	-0.13%
2021/08/30	3	166.00	6	165.42	162.50	-3	4,839	-0.06%
2021/08/27	0	0.00	1.3	159.62	159.50	-1.3	4,791	-0.03%
2021/08/26	2	160.50	0	0.00	158.50	2	4,791	0.04%
2021/08/25	1	159.50	2	159.50	162.00	-1	4,789	-0.02%
2021/08/24	3	155.50	1	156.50	155.00	2	4,776	0.04%
2021/08/23	2	157.25	1	157.50	157.00	1	4,773	0.02%
2021/08/19	0	0.00	1	153.00	153.00	-1	4,725	-0.02%
2021/08/18	2	159.00	3	157.83	162.00	-1	4,698	-0.02%
2021/08/17	0	0.00	2	157.50	157.50	-2	4,704	-0.04%
2021/08/16	0	0.00	10	161.50	161.50	-10	4,685	-0.21%
2021/08/13	16	161.59	1	160.50	160.50	15	4,662	0.32%
2021/08/12	2.2	162.68	2	163.00	163.50	0.2	4,634	0.00%
2021/08/11	7.5	166.96	0	0.00	166.00	7.5	4,601	0.16%
2021/08/09	46.2	183.37	1	184.00	181.00	45.2	4,497	1.00%
2021/08/06	1	187.50	0	0.00	187.50	1	4,465	0.02%
2021/08/05	0	0.00	425	189.12	192.50	-425	4,457	-9.53%	大賣/鉅額交易
2021/08/04	4.4	190.48	3	190.50	190.00	1.4	4,490	0.03%
2021/08/03	1	196.50	0	0.00	196.50	1	4,435	0.02%
2021/08/02	0.2	194.00	0	0.00	197.00	0.2	4,441	0.00%
2021/07/30	28.2	197.32	2	196.75	194.50	26.2	4,416	0.59%
2021/07/28	4	199.00	2	201.00	197.50	2	4,335	0.05%
2021/07/27	5	217.20	3	212.17	209.00	2	4,246	0.05%
2021/07/26	11	209.50	14	210.89	215.50	-3	4,134	-0.07%
2021/07/22	5	202.00	8	201.31	205.50	-3	3,932	-0.08%
2021/07/21	2	197.75	2	195.75	193.50	0	3,849	0.00%
2021/07/20	1	194.00	17	189.50	194.00	-16	3,806	-0.42%
2021/07/19	1	193.00	1	193.50	193.50	0	3,792	0.00%
2021/07/15	2	197.00	5	199.20	196.50	-3	3,807	-0.08%
2021/07/14	49	215.36	41	208.65	208.50	8	3,696	0.22%
2021/07/13	31	215.19	25.1	214.49	212.50	5.9	3,530	0.17%
2021/07/12	1	203.50	4	205.00	205.00	-3	3,272	-0.09%
2021/07/09	0	0.00	5	200.70	200.50	-5	3,256	-0.15%
2021/07/08	3	204.33	3	204.00	202.00	0	3,291	0.00%
2021/07/07	6	204.17	6.1	204.53	200.50	-0.1	3,279	0.00%
2021/07/06	2	208.00	6	208.75	207.00	-4	3,331	-0.12%
2021/07/05	7.1	207.45	3	205.33	209.50	4.1	3,431	0.12%
2021/07/02	3	199.83	0	0.00	200.50	3	3,435	0.09%
2021/07/01	2	198.50	3	200.17	201.50	-1	3,445	-0.03%
2021/06/30	1	195.00	0.2	196.50	196.50	0.9	3,485	0.02%
2021/06/29	2.2	194.03	4	195.25	194.00	-1.9	3,554	-0.05%
2021/06/28	6	195.83	4	195.38	195.00	2	3,885	0.05%
2021/06/25	1	192.50	2	194.50	192.50	-1	3,921	-0.03%
2021/06/24	1	192.00	0	0.00	192.50	1	4,110	0.02%
2021/06/23	5	193.90	1.2	193.75	194.50	3.8	4,173	0.09%
2021/06/21	0	0.00	20	192.05	191.50	-20	4,143	-0.48%
2021/06/18	1	196.00	1	199.50	195.00	0	4,129	0.00%
2021/06/17	1	193.00	0	0.00	197.50	1	4,103	0.02%
2021/06/16	0	0.00	3	195.00	192.00	-3	4,070	-0.07%
2021/06/15	3	194.33	0	0.00	195.00	3	4,060	0.07%
2021/06/11	32	199.69	14	198.74	194.00	18	4,060	0.44%
2021/06/10	0	0.00	1	195.50	195.50	-1	4,016	-0.02%
2021/06/09	1	191.50	12	192.75	193.00	-11	3,989	-0.28%
2021/06/08	184	190.65	0	0.00	191.00	184	3,949	4.66%	大買/鉅額交易
2021/06/07	12	191.92	4	194.25	190.50	8	3,946	0.20%
2021/06/04	0	0.00	1	189.00	188.50	-1	3,849	-0.03%
2021/06/03	0	0.00	1	187.50	187.00	-1	3,849	-0.03%
2021/06/02	0	0.00	1	185.00	184.50	-1	3,848	-0.03%
2021/05/31	2	183.00	0	0.00	184.00	2	3,829	0.05%
2021/05/28	6	183.25	8	183.75	183.00	-2	3,836	-0.05%
2021/05/27	1	178.00	0	178.00	182.00	1	3,834	0.03%
2021/05/25	0	0.00	1	178.00	179.00	-1	3,830	-0.03%
2021/05/24	3	172.83	1	174.50	175.00	2	3,817	0.05%
2021/05/20	1	169.50	0	0.00	171.00	1	3,837	0.03%
2021/05/19	0	0.00	1	168.50	170.50	-1	3,846	-0.03%
2021/05/18	2	168.50	3	169.50	172.00	-1	3,853	-0.03%
2021/05/17	4	158.50	1	163.00	159.00	3	3,877	0.08%
2021/05/14	3	175.50	1	178.50	173.00	2	3,897	0.05%
2021/05/13	2	169.00	3	173.33	175.50	-1	3,886	-0.03%
2021/05/12	4	172.38	4	172.72	171.00	0	3,866	0.00%
2021/05/11	8.2	174.27	12	178.33	175.00	-3.8	3,794	-0.10%
2021/05/07	0	0.00	5	185.70	190.00	-5	3,760	-0.13%
2021/05/06	4	181.75	1	184.00	183.00	3	3,782	0.08%
2021/05/05	2	184.50	0	0.00	181.00	2	3,847	0.05%
2021/05/04	1	183.00	2	182.50	185.50	-1	3,883	-0.03%
2021/05/03	2	189.00	0	0.00	187.50	2	3,847	0.05%
2021/04/29	3	198.50	22	198.16	196.50	-19	3,820	-0.50%
2021/04/28	28	202.46	9	202.56	203.50	19	3,785	0.50%
2021/04/27	7	196.79	8	198.50	200.50	-1	3,749	-0.03%
2021/04/26	3	195.50	3	196.83	197.50	0	3,724	0.00%
2021/04/23	5	194.20	17	194.56	196.00	-12	3,751	-0.32%
2021/04/22	12	193.58	0	0.00	189.00	12	4,020	0.30%
2021/04/21	1	198.00	0	0.00	196.50	1	4,101	0.02%
2021/04/20	1	198.00	8	199.50	197.50	-7	4,091	-0.17%
2021/04/19	1	197.00	0	0.00	197.00	1	4,102	0.02%
2021/04/16	1	196.50	2	195.50	196.00	-1	4,119	-0.02%
2021/04/15	0	0.00	6	190.42	193.00	-6	4,100	-0.15%
2021/04/14	9	187.44	1	189.00	189.50	8	4,104	0.19%
2021/04/13	7	192.36	0	0.00	190.50	7	4,085	0.17%
2021/04/12	4	200.13	0	0.00	197.00	4	4,058	0.10%
2021/04/09	13	209.31	33	206.41	203.00	-20	3,959	-0.51%
2021/04/08	6	206.00	11	208.05	206.50	-5	3,835	-0.13%
2021/04/07	0	0.00	1	203.50	203.00	-1	3,670	-0.03%
2021/04/06	5.1	204.77	4	205.50	198.00	1.1	3,618	0.03%
2021/04/01	6	204.17	12	204.08	203.00	-6	3,501	-0.17%
2021/03/31	19	200.74	53	204.91	204.50	-34	3,413	-1.00%
2021/03/30	1	194.50	7	195.29	194.50	-6	3,070	-0.20%
2021/03/29	22	194.98	12	193.50	193.00	10	3,008	0.33%
2021/03/26	20	184.60	6	186.33	189.50	14	2,844	0.49%
2021/03/24	0.1	179.50	0	0.00	178.00	0.1	2,834	0.00%
2021/03/17	1	183.50	0	0.00	182.50	1	2,997	0.03%
2021/03/16	0	0.00	3	184.33	184.50	-3	3,079	-0.10%
2021/03/15	2	179.75	15	178.50	179.50	-13	3,132	-0.41%
2021/03/12	1	179.50	1	180.50	179.00	0	3,175	0.00%
2021/03/11	1	178.50	1	179.00	178.50	0	3,235	0.00%
2021/03/09	1	173.50	10	173.00	173.50	-9	3,637	-0.25%
2021/03/05	0	0.00	1	178.00	178.00	-1	3,776	-0.03%
2021/03/04	1	179.50	1	178.00	178.00	0	3,858	0.00%
2021/03/02	10	184.00	0	0.00	180.50	10	4,035	0.25%
2021/02/26	0	0.00	1	182.50	183.00	-1	4,054	-0.02%
2021/02/25	1	183.50	1	181.50	181.50	0	4,078	0.00%
2021/02/22	16	184.44	0	0.00	186.00	16	4,219	0.38%
2021/02/19	1	181.00	0	0.00	183.00	1	4,377	0.02%
2021/02/17	5	182.20	35	182.24	181.00	-30	4,540	-0.66%
2021/02/05	11	186.14	7	183.86	183.00	4	4,559	0.09%
2021/02/04	0	0.00	3	192.00	191.00	-3	4,558	-0.07%
2021/02/03	3	189.00	0	0.00	192.50	3	4,673	0.06%
2021/02/01	2	183.25	2	183.50	185.00	0	5,281	0.00%
2021/01/29	6	191.00	6	193.50	186.50	0	5,550	0.00%
2021/01/28	1	192.00	3	194.50	190.50	-2	5,547	-0.04%
2021/01/26	1	192.00	3	192.83	191.50	-2	5,478	-0.04%
2021/01/25	1	189.50	1	193.00	191.50	0	5,431	0.00%
2021/01/22	2	190.25	1	191.00	191.50	1	5,414	0.02%
2021/01/21	1	188.00	0	0.00	186.50	1	5,382	0.02%
2021/01/20	10	191.25	0	193.00	188.50	10	5,348	0.19%
2021/01/19	3	196.67	0	0.00	195.50	3	5,296	0.06%
2021/01/18	0	0.00	2	195.50	196.50	-2	5,247	-0.04%
2021/01/15	8	199.43	4	204.63	193.50	4	5,192	0.08%
2021/01/14	3	194.17	7	196.79	200.50	-4	4,878	-0.08%
2021/01/12	1	188.50	0	0.00	188.50	1	4,737	0.02%
2021/01/11	7	192.50	1	192.00	193.50	6	4,711	0.13%
2021/01/08	2	190.00	0	0.00	188.00	2	4,687	0.04%
2021/01/07	3	188.83	0	0.00	189.00	3	4,682	0.06%
2021/01/06	1	189.00	39	191.40	189.00	-38	4,662	-0.82%
2021/01/05	2	196.00	0	0.00	195.50	2	4,630	0.04%
2021/01/04	0	0.00	1	195.00	196.50	-1	4,603	-0.02%
2020/12/31	2	189.50	0	0.00	192.00	2	4,568	0.04%
2020/12/22	2	185.50	3	188.50	185.50	-1	4,670	-0.02%
2020/12/21	1	184.50	1	185.50	185.50	0	4,670	0.00%
2020/12/18	3	189.17	0	0.00	188.50	3	4,658	0.06%
2020/12/17	0	0.00	3	191.00	191.00	-3	4,672	-0.06%
2020/12/16	2	193.00	0	0.00	192.00	2	4,675	0.04%
2020/12/15	2	194.00	0	0.00	191.50	2	4,676	0.04%
2020/12/14	2	199.25	2	198.25	198.00	0	4,654	0.00%
2020/12/11	3	197.17	2	199.50	197.50	1	4,687	0.02%
2020/12/10	4	202.50	3	203.50	200.50	1	4,673	0.02%
2020/12/09	4	202.88	10	205.25	206.00	-6	4,644	-0.13%
2020/12/08	24	200.29	3	198.33	199.00	21	4,599	0.46%
2020/12/07	5	196.90	0	0.00	197.50	5	4,645	0.11%
2020/12/04	3	201.17	0	0.00	200.00	3	4,630	0.06%
2020/12/03	63	209.97	39	209.62	202.50	24	4,654	0.52%
2020/12/02	21	203.36	4	205.50	206.00	17	4,502	0.38%
2020/11/30	5	201.00	3	205.50	197.50	2	4,370	0.05%
2020/11/27	0	0.00	2	201.25	203.00	-2	4,311	-0.05%
2020/11/26	3	198.83	4	200.88	197.50	-1	4,256	-0.02%
2020/11/25	2	193.75	0	0.00	196.00	2	4,144	0.05%
2020/11/23	1	196.00	0	0.00	199.50	1	4,147	0.02%
2020/11/19	6	194.67	0	0.00	194.00	6	4,203	0.14%
2020/11/18	11	202.82	6.1	204.70	198.50	4.9	4,179	0.12%
2020/11/17	0	0.00	4	198.75	199.50	-4	4,057	-0.10%
2020/11/16	11	202.00	8	203.75	202.50	3	4,147	0.07%
2020/11/13	1	198.50	0	0.00	197.00	1	4,055	0.02%
2020/11/12	2	198.50	2	200.25	198.50	0	4,031	0.00%
2020/11/11	3.1	199.39	4	200.25	199.50	-0.9	3,999	-0.02%
2020/11/10	6	198.42	4	201.00	196.50	2	3,938	0.05%
2020/11/09	22	197.89	35	199.94	207.00	-13	3,756	-0.35%
2020/11/06	9	187.89	34	186.72	190.00	-25	3,415	-0.73%
2020/11/05	2	179.50	5	180.80	179.50	-3	3,234	-0.09%
2020/11/04	1	176.50	4	178.63	182.00	-3	3,318	-0.09%
2020/11/03	2	170.50	2	172.50	173.50	0	3,337	0.00%
2020/11/02	2	168.00	6	168.83	168.50	-4	3,431	-0.12%
2020/10/30	1	171.50	0	0.00	170.00	1	3,534	0.03%
2020/10/29	1	171.00	2	173.75	174.50	-1	3,618	-0.03%
2020/10/28	2	171.50	0	0.00	171.50	2	3,667	0.05%
2020/10/21	5	178.00	0	0.00	177.50	5	4,250	0.12%
2020/10/20	1	175.00	0	0.00	175.00	1	4,385	0.02%
2020/10/19	7	176.71	0	0.00	176.00	7	4,474	0.16%
2020/10/16	0	0.00	22	176.41	175.50	-22	4,547	-0.48%
2020/10/15	1	178.50	0	0.00	179.00	1	4,687	0.02%
2020/10/13	8	181.19	8	183.00	183.50	0	4,859	0.00%
2020/10/12	3	181.50	4	181.63	183.00	-1	4,940	-0.02%
2020/10/08	3	181.50	0	0.00	181.00	3	5,042	0.06%
2020/10/07	1	183.00	7	183.43	183.00	-6	5,215	-0.12%
2020/10/06	11	182.77	9	182.00	184.00	2	5,460	0.04%
2020/10/05	0	0.00	21	182.36	182.50	-21	5,846	-0.36%
2020/09/28	0	0.00	3	172.67	173.00	-3	7,163	-0.04%
2020/09/25	12	167.38	9	168.67	168.50	3	7,507	0.04%
2020/09/24	4	173.00	1	172.50	171.50	3	7,579	0.04%
2020/09/23	24	177.67	6	175.83	176.00	18	7,699	0.23%
2020/09/22	4	176.50	0	0.00	175.50	4	7,759	0.05%
2020/09/21	24	183.46	5	182.70	181.00	19	7,953	0.24%
2020/09/18	4	180.38	0	0.00	181.00	4	7,951	0.05%
2020/09/17	1	181.00	1	183.00	181.00	0	7,955	0.00%
2020/09/16	1	182.00	1	182.00	181.50	0	7,981	0.00%
2020/09/15	7	183.43	3	182.67	182.00	4	8,017	0.05%
2020/09/14	6	181.00	3	182.67	183.50	3	8,004	0.04%
2020/09/10	1	183.50	0	0.00	176.00	1	7,941	0.01%
2020/09/09	2	175.00	2	174.50	179.00	0	7,880	0.00%
2020/09/08	17	176.76	17	179.21	175.00	0	7,905	0.00%
2020/09/07	7	180.93	21	182.90	177.50	-14	7,867	-0.18%
2020/09/03	0	0.00	2	175.75	175.00	-2	7,755	-0.03%
2020/09/02	2	175.25	0	0.00	176.00	2	7,863	0.03%
2020/09/01	1	173.00	2	174.00	174.50	-1	7,890	-0.01%
2020/08/28	3	175.00	2	172.00	175.50	1	7,972	0.01%
2020/08/27	8	174.31	1	174.50	173.50	7	8,040	0.09%
2020/08/26	6	178.92	9	180.06	178.00	-3	8,069	-0.04%
2020/08/25	2	171.25	2	175.50	175.50	0	8,035	0.00%
2020/08/24	0	0.00	99	170.37	171.00	-99	8,030	-1.23%
2020/08/21	2	169.25	2	170.25	170.50	0	8,172	0.00%
2020/08/20	13	167.12	16	166.53	164.50	-3	8,358	-0.04%
2020/08/19	2	182.50	0	0.00	177.50	2	8,239	0.02%
2020/08/18	2	182.75	10	182.50	182.00	-8	8,213	-0.10%
2020/08/17	4	190.13	3	189.17	187.50	1	8,219	0.01%
2020/08/14	12	190.00	12	184.50	190.00	0	8,224	0.00%
2020/08/13	17	185.50	13	191.62	185.00	4	8,176	0.05%
2020/08/12	18	188.94	12	190.75	191.00	6	8,153	0.07%
2020/08/11	3	188.67	1	192.50	189.00	2	8,144	0.02%
2020/08/10	14	201.71	2	203.00	194.50	12	8,084	0.15%
2020/08/07	15	205.17	15	209.50	204.50	0	8,041	0.00%
2020/08/06	31	209.76	17	208.47	209.00	14	8,049	0.17%
2020/08/05	19	207.45	32	208.39	207.50	-13	8,057	-0.16%
2020/08/04	71	204.70	15	199.43	207.50	56	8,098	0.69%
2020/08/03	11	196.59	9	201.00	196.00	2	8,098	0.02%
2020/07/31	3	196.50	4	198.75	200.00	-1	8,085	-0.01%
2020/07/30	2	193.50	2	196.75	193.50	0	8,078	0.00%
2020/07/29	3	190.33	7	189.21	191.00	-4	8,060	-0.05%
2020/07/28	15	208.33	11	203.18	198.00	4	7,969	0.05%
2020/07/27	11	207.82	12	208.13	208.00	-1	7,873	-0.01%
2020/07/24	6	204.00	5	204.80	201.00	1	7,888	0.01%
2020/07/23	2	208.50	6	207.50	207.50	-4	7,860	-0.05%
2020/07/22	2	211.00	4	212.75	214.00	-2	7,962	-0.03%
2020/07/21	16	211.53	9	211.11	212.00	7	7,963	0.09%
2020/07/20	78	201.36	2	202.00	202.00	76	7,859	0.97%
2020/07/17	3	209.50	4	207.50	207.50	-1	7,866	-0.01%
2020/07/16	5	214.70	7	211.00	210.50	-2	7,890	-0.03%
2020/07/15	1	216.50	5	217.00	218.00	-4	7,843	-0.05%
2020/07/14	3	222.50	6	219.75	216.50	-3	7,891	-0.04%
2020/07/13	31	233.02	24	227.33	226.50	7	7,831	0.09%
2020/07/10	31	228.18	28	228.50	228.00	3	7,919	0.04%
2020/07/09	217	230.50	11	231.36	223.00	206	7,626	2.70%	大買/鉅額交易
2020/07/08	5	216.70	62.1	210.71	223.00	-57.1	7,200	-0.79%
2020/07/07	103	202.99	49	206.94	203.00	54	6,943	0.78%	大買/
2020/07/06	4	183.13	8	187.94	193.50	-4	6,487	-0.06%
2020/07/03	2	176.25	2	175.75	176.00	0	6,292	0.00%
2020/07/02	0	0.00	3	175.50	177.00	-3	6,363	-0.05%
2020/07/01	11	169.73	10	170.90	171.00	1	6,471	0.02%
2020/06/30	3	169.67	13	170.77	169.50	-10	6,555	-0.15%
2020/06/29	0	0.00	2	164.75	163.00	-2	6,455	-0.03%
2020/06/24	1	163.50	0	0.00	162.00	1	6,563	0.02%
2020/06/23	3	165.00	1	167.00	163.50	2	6,741	0.03%
2020/06/22	1	164.50	4	164.50	165.50	-3	6,907	-0.04%
2020/06/19	3	161.50	0	0.00	160.50	3	7,070	0.04%
2020/06/18	1	162.00	1	162.00	162.50	0	7,224	0.00%
2020/06/17	2	161.25	0	0.00	161.00	2	7,337	0.03%
2020/06/16	0	0.00	20	161.63	162.50	-20	7,602	-0.26%
2020/06/15	3	160.33	0	0.00	159.00	3	7,849	0.04%
2020/06/12	2	162.50	5	162.20	163.00	-3	8,021	-0.04%
2020/06/11	20	168.43	1	170.00	164.50	19	8,269	0.23%
2020/06/10	6	168.17	5	167.90	168.00	1	8,405	0.01%
2020/06/09	9	171.44	13	169.62	167.00	-4	8,689	-0.05%
2020/06/08	0	0.00	5	170.60	170.00	-5	8,816	-0.06%
2020/06/05	3	170.33	11	171.36	170.00	-8	8,975	-0.09%
2020/06/04	7	168.50	1	169.50	168.50	6	9,089	0.07%
2020/06/03	10	171.40	0	0.00	170.00	10	9,222	0.11%
2020/06/02	6	169.00	9	169.28	170.50	-3	9,236	-0.03%
2020/06/01	4	167.75	3	167.50	167.00	1	9,286	0.01%
2020/05/28	18	169.39	6	172.92	165.00	12	9,706	0.12%
2020/05/27	7	170.79	9	170.33	172.00	-2	9,732	-0.02%
2020/05/26	5	163.20	0	0.00	162.50	5	9,646	0.05%
2020/05/25	6	160.25	0	0.00	163.00	6	9,910	0.06%
2020/05/22	2	166.00	4	165.88	162.50	-2	9,976	-0.02%
2020/05/21	2	164.25	2	166.50	167.00	0	10,027	0.00%
2020/05/20	1	162.50	1	162.00	161.50	0	10,196	0.00%
2020/05/19	5	163.50	2	163.50	163.50	3	10,423	0.03%
2020/05/18	2	163.00	0	0.00	161.00	2	10,524	0.02%
2020/05/15	2	159.75	0	0.00	162.00	2	10,640	0.02%
2020/05/14	2	161.00	0	0.00	160.00	2	10,697	0.02%
2020/05/13	0	0.00	2	164.50	166.00	-2	10,812	-0.02%
2020/05/12	8	164.13	4	165.50	162.50	4	10,887	0.04%
2020/05/11	2	167.25	11	167.50	167.00	-9	11,005	-0.08%
2020/05/08	6	175.42	3	173.33	173.00	3	11,154	0.03%
2020/05/07	0	0.00	4	176.38	178.00	-4	11,331	-0.04%
2020/05/06	1	178.00	1	174.00	174.00	0	11,760	0.00%
2020/05/05	1	176.00	1	171.50	177.00	0	12,033	0.00%
2020/05/04	4	171.63	8	171.31	171.00	-4	12,053	-0.03%
2020/04/30	3	177.50	3	176.83	176.50	0	12,076	0.00%
2020/04/29	2	178.25	2	177.25	176.50	0	12,135	0.00%
2020/04/28	4	177.88	5	176.90	176.50	-1	12,103	-0.01%
2020/04/27	12	176.25	10	175.80	176.50	2	12,143	0.02%
2020/04/24	3	170.00	2	172.25	170.50	1	12,006	0.01%
2020/04/23	5	169.90	5	169.90	168.00	0	11,982	0.00%
2020/04/22	4	167.88	4	169.25	168.50	0	12,040	0.00%
2020/04/21	9	166.83	5	169.00	167.00	4	12,209	0.03%
2020/04/20	3	173.33	4	170.75	172.00	-1	12,178	-0.01%
2020/04/17	9	173.06	9	174.83	171.00	0	12,366	0.00%
2020/04/16	4	172.25	4	172.25	173.00	0	12,427	0.00%
2020/04/15	11	172.55	17	174.15	171.50	-6	12,649	-0.05%
2020/04/14	4	164.63	5	166.10	167.50	-1	12,389	-0.01%
2020/04/13	0	0.00	4	166.63	162.50	-4	12,499	-0.03%
2020/04/10	3	163.83	6	163.67	164.50	-3	12,689	-0.02%
2020/04/09	5	169.50	4	168.13	161.50	1	12,681	0.01%
2020/04/08	11	168.41	3	171.17	165.50	8	12,615	0.06%
2020/04/07	10	167.30	14	166.25	163.50	-4	12,484	-0.03%
2020/04/06	24	151.38	15	151.53	156.50	9	12,354	0.07%
2020/04/01	19	142.34	24	142.81	142.50	-5	12,210	-0.04%
2020/03/31	9	140.06	11	140.91	140.50	-2	12,093	-0.02%
2020/03/30	5	133.60	7	135.14	139.00	-2	12,111	-0.02%
2020/03/27	12	142.33	18	141.64	137.50	-6	11,996	-0.05%
2020/03/26	9	141.56	7	142.07	143.50	2	11,858	0.02%
2020/03/25	17	140.00	17	139.50	142.00	0	11,724	0.00%
2020/03/24	10	128.20	7	126.93	129.50	3	11,536	0.03%
2020/03/23	8	117.56	6	117.00	118.00	2	11,437	0.02%
2020/03/20	37	125.97	44	124.86	124.00	-7	11,386	-0.06%
2020/03/19	23	121.85	19	124.47	118.50	4	11,162	0.04%
2020/03/18	204	141.90	48	139.77	131.50	156	11,027	1.41%	大買/鉅額交易
2020/03/17	47	144.94	50	146.77	144.50	-3	11,023	-0.03%
2020/03/16	40	148.80	53	147.64	145.00	-13	10,948	-0.12%
2020/03/13	8	151.69	9	152.67	159.50	-1	11,028	-0.01%
2020/03/12	14	161.96	10	164.80	156.00	4	11,073	0.04%
2020/03/11	8	180.44	3	184.00	173.00	5	10,977	0.05%
2020/03/10	5	183.40	7	184.00	188.50	-2	10,884	-0.02%
2020/03/09	8	186.38	6	185.67	179.00	2	10,720	0.02%
2020/03/06	1	198.50	1	198.50	198.00	0	10,598	0.00%
2020/03/05	3	197.33	3	195.83	198.00	0	10,541	0.00%
2020/03/04	6	196.67	6	195.92	196.00	0	10,485	0.00%
2020/03/03	5	203.60	2	200.50	200.50	3	10,335	0.03%
2020/03/02	4	188.50	5	193.00	197.00	-1	10,192	-0.01%
2020/02/27	5	190.50	5	191.30	186.50	0	10,125	0.00%
2020/02/26	11	196.55	11	198.09	191.00	0	10,115	0.00%
2020/02/25	3	192.00	2	194.25	194.50	1	9,915	0.01%
2020/02/24	1	192.00	1	192.00	192.00	0	9,880	0.00%
2020/02/21	5	190.90	44	191.34	190.50	-39	9,949	-0.39%
2020/02/20	9	196.33	16	198.09	198.00	-7	9,838	-0.07%
2020/02/19	5	190.50	5	190.40	192.00	0	9,718	0.00%
2020/02/18	11	191.32	3	189.67	187.50	8	10,056	0.08%
2020/02/17	21	194.60	14	195.14	196.00	7	9,920	0.07%
2020/02/14	19	193.29	46	192.90	193.50	-27	9,866	-0.27%
2020/02/13	9	190.06	8	188.50	187.50	1	9,732	0.01%
2020/02/12	8	188.69	7	190.07	190.00	1	9,612	0.01%
2020/02/11	13	183.00	16	183.44	187.50	-3	9,444	-0.03%
2020/02/10	48	179.84	12	175.96	175.00	36	9,300	0.39%
2020/02/07	9	177.06	17	176.41	176.50	-8	9,054	-0.09%
2020/02/06	36	168.54	49	169.34	170.50	-13	8,653	-0.15%
2020/02/05	4	157.88	4	157.88	159.00	0	8,389	0.00%
2020/02/04	6	157.92	2	158.50	157.00	4	8,343	0.05%
2020/02/03	16	154.75	13	156.35	158.00	3	8,266	0.04%
2020/01/31	4	161.00	4	160.25	161.50	0	8,165	0.00%
2020/01/30	9	158.11	8	159.00	156.50	1	8,085	0.01%
2020/01/20	3	167.67	1	168.00	168.50	2	7,950	0.03%
2020/01/17	7	165.43	0	0.00	166.00	7	7,948	0.09%
2020/01/16	5	163.70	1	163.50	163.50	4	7,928	0.05%
2020/01/15	10	166.55	10	166.75	166.50	0	7,850	0.00%
2020/01/14	0	0.00	2	165.50	165.00	-2	7,621	-0.03%
2020/01/13	3	164.83	2	163.50	163.50	1	7,628	0.01%
2020/01/10	1	163.00	5	163.70	163.00	-4	7,661	-0.05%
2020/01/09	6	157.17	29	161.43	162.00	-23	7,450	-0.31%
2020/01/08	2	151.75	3	153.67	150.00	-1	7,173	-0.01%
2020/01/07	10	154.65	11	154.23	154.50	-1	7,157	-0.01%
2020/01/06	20	153.90	25	154.88	153.00	-5	6,931	-0.07%
2019/12/31	0	0.00	5	148.00	148.00	-5	6,660	-0.08%
2019/12/30	4	151.75	1	153.00	150.00	3	6,641	0.05%
2019/12/27	0	0.00	10	150.00	151.50	-10	6,568	-0.15%
2019/12/26	5	148.40	1	149.00	148.00	4	6,466	0.06%
2019/12/25	11	149.82	15	149.63	150.50	-4	6,419	-0.06%
2019/12/24	12	145.58	3	145.67	145.50	9	6,309	0.14%
2019/12/23	5	143.50	0	0.00	145.00	5	6,306	0.08%
2019/12/20	5	143.60	4	145.00	141.50	1	6,265	0.02%
2019/12/19	4	145.50	2	148.00	145.50	2	6,223	0.03%
2019/12/16	2	152.00	0	0.00	152.00	2	6,149	0.03%
2019/12/13	7	149.57	4	149.25	149.50	3	6,192	0.05%
2019/12/12	2	150.25	2.2	152.55	153.00	-0.2	6,202	0.00%
2019/12/11	12	147.75	7	149.07	151.00	5	6,046	0.08%
2019/12/10	5	143.10	5	143.30	144.00	0	5,872	0.00%
2019/12/09	7	141.57	9	139.22	141.50	-2	5,655	-0.04%
2019/12/06	1	133.00	4	133.00	132.00	-3	5,328	-0.06%
2019/12/05	6	131.33	4	132.63	134.00	2	5,285	0.04%
2019/12/04	1	129.00	5	129.00	130.00	-4	5,399	-0.07%
2019/12/03	7	130.50	2	129.50	130.00	5	5,390	0.09%
2019/12/02	6	128.33	6	128.50	132.50	0	5,339	0.00%
2019/11/29	4	131.00	1	132.50	130.00	3	5,346	0.06%
2019/11/28	1	134.00	1	135.00	134.50	0	5,320	0.00%
2019/11/27	1	139.50	1	136.00	135.50	0	5,299	0.00%
2019/11/26	0	0.00	2	133.00	135.00	-2	5,090	-0.04%
2019/11/25	7	129.93	2	133.50	130.00	5	4,963	0.10%
2019/11/22	8	128.25	10	129.55	131.00	-2	4,821	-0.04%
2019/11/21	4	125.25	2	125.50	127.50	2	4,795	0.04%
2019/11/20	7	129.43	6	130.42	125.50	1	4,804	0.02%
2019/11/19	8	131.06	3	130.83	131.00	5	4,652	0.11%
2019/11/18	4	130.25	4	132.00	131.00	0	4,549	0.00%
2019/11/15	19	132.76	34	132.16	133.50	-15	4,441	-0.34%
2019/11/14	3	124.00	7	122.86	122.00	-4	3,991	-0.10%
2019/11/13	2	123.50	2	123.50	123.00	0	4,003	0.00%
2019/11/12	0	0.00	3	121.83	123.00	-3	3,984	-0.08%
2019/11/08	1	116.50	1	118.50	119.00	0	4,011	0.00%
2019/11/07	6	123.50	9	121.72	120.50	-3	4,052	-0.07%
2019/11/05	11	120.68	8	122.00	120.50	3	4,048	0.07%
2019/11/04	0	0.00	6	123.58	123.00	-6	4,000	-0.15%
2019/11/01	1	120.50	2	119.50	122.00	-1	3,973	-0.03%
2019/10/31	0	0.00	1	119.00	117.50	-1	3,994	-0.03%
2019/10/30	1	119.50	1	119.00	119.50	0	4,000	0.00%
2019/10/28	7	118.07	0	0.00	118.00	7	4,095	0.17%
2019/10/25	6	121.00	1	119.50	119.50	5	4,087	0.12%
2019/10/24	1	122.50	0	0.00	123.00	1	4,077	0.02%
2019/10/22	5	122.60	0	0.00	122.00	5	4,132	0.12%
2019/10/21	5	123.80	6	124.42	121.00	-1	4,238	-0.02%
2019/10/18	19	122.66	21	121.98	122.00	-2	4,151	-0.05%
2019/10/17	0	0.00	1	118.50	119.00	-1	3,883	-0.03%
2019/10/16	12	117.58	12	118.96	117.00	0	3,888	0.00%
2019/10/15	0	0.00	5	116.50	118.00	-5	3,852	-0.13%
2019/10/14	2	113.75	2	114.25	113.50	0	3,816	0.00%
2019/10/09	0	0.00	1	113.00	112.50	-1	3,869	-0.03%
2019/10/08	2	114.75	2	115.00	115.00	0	3,915	0.00%
2019/10/07	7	117.79	8	117.88	116.00	-1	3,964	-0.03%
2019/10/04	2	114.25	0	0.00	113.50	2	3,927	0.05%
2019/10/03	5	114.00	6	114.33	114.50	-1	3,962	-0.03%
2019/10/02	0	0.00	1	113.50	114.50	-1	4,003	-0.02%
2019/10/01	1	112.00	5	111.90	112.50	-4	4,065	-0.10%
2019/09/27	4	112.13	0	0.00	111.50	4	4,099	0.10%
2019/09/26	4	115.00	1	114.50	114.00	3	4,122	0.07%
2019/09/25	2	115.25	1	114.50	114.50	1	4,143	0.02%
2019/09/24	4	117.63	1	118.00	116.50	3	4,210	0.07%
2019/09/23	1	118.50	1	118.00	118.00	0	4,205	0.00%
2019/09/20	5	117.50	0	0.00	117.50	5	4,191	0.12%
2019/09/19	2	118.00	0	0.00	117.50	2	4,148	0.05%
2019/09/18	8	118.50	8	119.56	118.00	0	4,134	0.00%
2019/09/17	2	118.00	6	117.17	119.00	-4	4,116	-0.10%
2019/09/16	1	115.50	1	116.00	115.50	0	4,016	0.00%
2019/09/12	1	114.00	2	115.25	114.00	-1	4,007	-0.02%
2019/09/11	1	114.00	0.1	114.50	114.00	0.9	4,055	0.02%
2019/09/10	0	0.00	1	113.00	114.00	-1	4,188	-0.02%
2019/09/09	25	113.88	23	114.11	115.00	2	4,171	0.05%
2019/09/06	17	113.91	14	113.25	112.00	3	4,085	0.07%
2019/09/05	1	111.00	0	0.00	108.50	1	3,924	0.03%
2019/09/04	1	109.00	1	110.00	110.00	0	4,030	0.00%
2019/09/03	1	109.50	5	112.00	108.50	-4	4,098	-0.10%
2019/09/02	0	0.00	1	110.50	110.50	-1	4,260	-0.02%
2019/08/30	0	0.00	2	107.50	107.50	-2	4,376	-0.05%
2019/08/29	1	106.50	1	107.00	107.00	0	4,840	0.00%
2019/08/28	0	0.00	1	108.50	106.00	-1	5,043	-0.02%
2019/08/23	0	0.00	8	108.50	109.50	-8	5,384	-0.15%
2019/08/22	7	107.86	0	0.00	106.00	7	5,379	0.13%
2019/08/21	1	107.50	1	107.50	107.50	0	5,468	0.00%
2019/08/20	1	107.00	1	107.00	107.00	0	5,564	0.00%
2019/08/15	0	0.00	2	101.75	102.00	-2	6,088	-0.03%
2019/08/14	5	105.80	2	107.00	104.50	3	6,213	0.05%
2019/08/12	3	109.50	1	109.50	108.50	2	6,491	0.03%
2019/08/08	14	115.00	16	114.88	115.00	-2	6,514	-0.03%
2019/08/07	2	112.00	1	112.00	113.00	1	6,579	0.02%
2019/08/06	1	108.50	2	110.00	110.50	-1	6,832	-0.01%
2019/08/02	0	0.00	2	110.75	112.50	-2	7,446	-0.03%
2019/08/01	0	0.00	1	110.50	109.50	-1	7,787	-0.01%
2019/07/31	0	0.00	2	108.75	109.00	-2	7,957	-0.03%
2019/07/30	8	107.75	1	107.00	106.50	7	8,181	0.09%
2019/07/29	2	112.00	0	0.00	111.00	2	8,434	0.02%
2019/07/26	1	113.00	1	113.00	113.00	0	8,737	0.00%
2019/07/25	0	0.00	2	111.75	111.50	-2	8,800	-0.02%
2019/07/24	1	108.50	115	108.34	108.00	-114	8,796	-1.30%	大賣/鉅額交易
2019/07/23	7	109.86	3	111.17	110.00	4	8,828	0.05%
2019/07/19	4	113.38	0	0.00	114.00	4	8,762	0.05%
2019/07/16	3	114.00	0	0.00	113.50	3	9,089	0.03%
2019/07/15	1	115.50	0	0.00	115.50	1	9,361	0.01%
2019/07/12	2	114.25	5	114.80	114.50	-3	9,339	-0.03%
2019/07/11	2	111.25	1	112.00	112.00	1	9,430	0.01%
2019/07/10	1	115.50	1	116.50	115.50	0	9,362	0.00%
2019/07/09	9	116.94	8	114.50	114.00	1	9,317	0.01%
2019/07/08	3	117.00	0	0.00	116.00	3	9,274	0.03%
2019/07/05	2	119.50	0	0.00	119.50	2	9,232	0.02%
2019/07/04	1	123.50	2	123.50	123.00	-1	9,160	-0.01%
2019/07/03	2	122.00	0	0.00	123.50	2	9,131	0.02%
2019/07/02	33	126.85	2	126.00	126.00	31	9,104	0.34%
2019/07/01	0	0.00	3	126.50	127.50	-3	9,066	-0.03%
2019/06/28	1	123.50	1	123.50	123.00	0	9,015	0.00%
2019/06/27	1	122.50	3	122.83	122.50	-2	9,012	-0.02%
2019/06/26	3	119.67	2	120.50	122.00	1	8,972	0.01%
2019/06/25	1	120.00	1	119.50	119.50	0	8,942	0.00%
2019/06/24	0	0.00	2	120.75	120.50	-2	8,914	-0.02%
2019/06/21	4	119.63	3	119.83	119.50	1	8,820	0.01%
2019/06/20	2	124.00	2	123.50	123.00	0	8,779	0.00%
2019/06/19	256	123.21	11	123.14	123.00	245	8,721	2.81%	大買/鉅額交易
2019/06/18	13	121.85	15	121.50	120.50	-2	8,629	-0.02%
2019/06/17	2	117.50	1	117.50	117.50	1	8,467	0.01%
2019/06/14	2	119.50	4	118.13	117.50	-2	8,449	-0.02%
2019/06/13	10	118.35	17	118.74	119.00	-7	8,437	-0.08%
2019/06/12	18	118.58	4	118.25	118.00	14	8,376	0.17%
2019/06/11	6	114.83	6	114.67	115.00	0	8,257	0.00%
2019/06/10	6	112.50	6	112.92	116.00	0	8,179	0.00%
2019/06/06	11	112.32	11	112.82	113.50	0	7,966	0.00%
2019/06/05	59	122.72	61	122.01	113.50	-2	7,802	-0.03%
2019/06/04	20	127.90	8	128.00	124.50	12	7,322	0.16%
2019/06/03	6	126.42	5	126.10	125.50	1	7,129	0.01%
2019/05/31	17	126.97	7	126.36	128.50	10	7,043	0.14%
2019/05/30	6	124.42	10	126.15	127.50	-4	6,902	-0.06%
2019/05/29	2	122.00	2	123.00	122.50	0	6,705	0.00%
2019/05/28	3	120.33	2	121.75	122.50	1	6,655	0.02%
2019/05/27	3	120.83	5	120.00	120.50	-2	6,546	-0.03%
2019/05/24	12	125.13	16	125.72	122.50	-4	6,448	-0.06%
2019/05/23	29	122.95	18	122.67	127.50	11	6,359	0.17%
2019/05/22	6	125.50	9	125.50	121.50	-3	6,168	-0.05%
2019/05/21	10	121.35	11	123.00	126.00	-1	6,030	-0.02%
2019/05/20	10	123.05	4	121.50	125.00	6	5,873	0.10%
2019/05/17	7	125.29	8	125.69	121.00	-1	5,678	-0.02%
2019/05/16	6	128.00	5	128.20	127.50	1	5,504	0.02%
2019/05/15	6	129.75	7	130.64	130.50	-1	5,403	-0.02%
2019/05/14	16	124.59	15	124.60	130.00	1	5,213	0.02%
2019/05/13	10	124.45	10	124.65	124.50	0	4,929	0.00%
2019/05/10	80	121.00	16	121.00	121.00	64	4,578	1.40%
2019/05/09	21	116.40	26	114.48	110.00	-5	4,249	-0.12%
2019/05/08	21	111.83	14	111.18	114.00	7	3,838	0.18%
2019/05/07	2	113.00	4	111.75	113.50	-2	3,657	-0.05%
2019/05/06	8	112.44	5	112.10	109.00	3	3,425	0.09%
2019/05/03	14	105.96	25	108.92	112.50	-11	3,101	-0.35%
2019/05/02	7	101.07	12	100.25	103.00	-5	2,783	-0.18%
2019/04/30	7	97.54	0	0.00	98.70	7	2,684	0.26%
2019/04/29	4	101.25	5	101.30	100.50	-1	2,628	-0.04%
2019/04/26	2	99.45	0	0.00	99.10	2	2,545	0.08%
2019/04/25	3	102.67	4	100.75	103.00	-1	2,526	-0.04%
2019/04/24	5	103.70	3	103.17	102.00	2	2,590	0.08%
2019/04/23	1	100.00	1	99.10	101.00	0	2,459	0.00%
2019/04/22	31	100.85	11	102.41	100.50	20	2,410	0.83%
2019/04/19	62	100.60	89	100.10	100.00	-27	2,229	-1.21%
2019/04/18	4	92.10	9	93.79	92.10	-5	1,925	-0.26%
2019/04/17	62	95.32	64	95.48	94.40	-2	1,900	-0.11%
2019/04/16	1	91.50	0	0.00	91.20	1	1,769	0.06%
2019/04/15	4	90.73	5	91.28	91.10	-1	1,787	-0.06%
2019/04/12	2	89.40	9	90.00	89.20	-7	1,788	-0.39%
2019/04/11	1	89.80	0	0.00	89.90	1	1,795	0.06%
2019/04/10	1	90.40	0	0.00	90.10	1	1,784	0.06%
2019/04/09	2	91.00	7	91.34	90.80	-5	1,785	-0.28%
2019/04/08	100	93.00	113	93.13	92.10	-13	1,777	-0.73%	大賣/
2019/04/02	12	91.91	2	91.94	90.90	10	1,744	0.57%
2019/04/01	6	89.05	5	90.66	90.10	1	1,710	0.06%
2019/03/29	0	0.00	1	87.50	87.50	-1	1,681	-0.06%
2019/03/28	0	0.00	1	87.70	87.40	-1	1,706	-0.06%
2019/03/27	1	87.70	2	87.95	88.00	-1	1,731	-0.06%
2019/03/22	1	89.90	1	90.90	89.50	0	1,792	0.00%
2019/03/21	2	90.00	1	89.40	89.40	1	1,780	0.06%
2019/03/20	6	89.75	9	89.79	89.80	-3	1,789	-0.17%
2019/03/19	2	88.70	0	0.00	88.40	2	1,785	0.11%
2019/03/08	0	88.50	1	86.10	87.70	-1	1,991	-0.05%
2019/03/07	3	87.80	0	0.00	87.00	3	2,090	0.14%
2019/03/06	2	89.00	0	0.00	89.20	2	2,211	0.09%
2019/03/05	1	88.60	0	0.00	88.60	1	2,327	0.04%
2019/02/27	1	89.10	0	0.00	89.20	1	2,351	0.04%
2019/02/26	2	90.70	2	91.50	90.50	0	2,338	0.00%
2019/02/25	2	91.15	0	0.00	91.00	2	2,339	0.09%
2019/02/22	4	92.13	27	93.05	91.60	-23	2,336	-0.98%
2019/02/21	0	0.00	17	95.66	95.60	-17	2,281	-0.75%
2019/02/20	6	94.00	6	93.73	94.20	0	2,263	0.00%
2019/02/19	2	92.20	2	92.15	91.30	0	2,195	0.00%
2019/02/18	1	90.60	0	0.00	91.00	1	2,201	0.05%
2019/02/15	4	89.53	4	89.05	89.40	0	2,205	0.00%
2019/02/14	3	90.87	0	0.00	91.00	3	2,205	0.14%
2019/02/12	1	94.00	2	94.50	94.00	-1	2,200	-0.05%
2019/02/11	0	0.00	3	91.63	93.10	-3	2,204	-0.14%
2019/01/30	1	91.20	3	92.20	91.20	-2	2,235	-0.09%
2019/01/29	4	91.70	7	92.10	91.70	-3	2,269	-0.13%
2019/01/28	1	91.90	0	0.00	92.30	1	2,281	0.04%
2019/01/25	2	92.80	8	93.68	92.00	-6	2,348	-0.26%
2019/01/24	0	0.00	1	91.90	92.50	-1	2,351	-0.04%
2019/01/23	3	91.30	1	90.80	91.10	2	2,386	0.08%
2019/01/22	1	91.60	0	0.00	91.10	1	2,392	0.04%
2019/01/21	4	92.88	1	93.00	93.50	3	2,401	0.12%
2019/01/18	7	91.50	1	92.10	92.20	6	2,400	0.25%
2019/01/17	4	92.20	0	0.00	90.90	4	2,416	0.17%
2019/01/16	21	92.72	10	92.60	92.60	11	2,393	0.46%
2019/01/15	0	0.00	2	86.90	88.00	-2	2,291	-0.09%
2019/01/14	1	84.50	0	0.00	84.60	1	2,279	0.04%
2019/01/11	0	0.00	1	86.20	85.50	-1	2,294	-0.04%
2019/01/09	1	84.50	0	0.00	84.30	1	2,307	0.04%
2019/01/08	3	84.07	0	0.00	83.90	3	2,321	0.13%
2019/01/07	0	0.00	1	86.00	87.40	-1	2,331	-0.04%
2019/01/04	1	82.40	0	0.00	82.60	1	2,374	0.04%
2019/01/03	7	85.83	1	85.00	85.00	6	2,423	0.25%
2019/01/02	2	87.80	0	0.00	87.60	2	2,492	0.08%
2018/12/26	1	88.10	2	87.50	86.80	-1	2,673	-0.04%
2018/12/25	23	86.39	0	0.00	86.70	23	2,699	0.85%
2018/12/22	5	86.80	2	87.10	86.90	3	2,698	0.11%
2018/12/21	2	87.20	1	87.50	87.50	1	2,708	0.04%
2018/12/20	6	85.88	2	86.35	84.80	4	2,688	0.15%
2018/12/19	6	88.77	0	0.00	87.10	6	2,669	0.22%
2018/12/18	2	89.65	0	0.00	88.80	2	2,666	0.08%
2018/12/17	2	94.05	0	0.00	91.50	2	2,688	0.07%
2018/12/14	1	91.10	1	92.90	92.30	0	2,722	0.00%
2018/12/12	2	93.15	1	94.30	92.00	1	2,721	0.04%
2018/12/10	2	90.00	0.2	90.10	90.00	1.8	2,755	0.06%
2018/12/06	13	96.68	6	98.47	91.20	7	2,804	0.25%
2018/12/05	2	95.60	5	95.20	97.00	-3	2,769	-0.11%
2018/12/04	10	97.78	3	98.43	97.60	7	2,791	0.25%
2018/12/03	11	99.43	15	99.88	99.10	-4	2,865	-0.14%
2018/11/30	3	94.90	4	95.33	95.00	-1	2,795	-0.04%
2018/11/29	5	92.28	4	92.25	91.20	1	2,711	0.04%
2018/11/28	27	88.26	26	88.75	89.00	1	2,587	0.04%
2018/11/27	2	83.10	4	83.43	83.80	-2	2,507	-0.08%
2018/11/26	2	82.00	1	81.50	82.00	1	2,500	0.04%
2018/11/23	1	81.50	0	0.00	81.40	1	2,568	0.04%
2018/11/21	3	83.80	4	84.35	84.60	-1	2,628	-0.04%
2018/11/19	16	84.11	2	85.00	84.60	14	2,665	0.53%
2018/11/14	4	80.03	4	79.75	79.10	0	2,755	0.00%
2018/11/13	1	80.30	0	0.00	80.30	1	2,826	0.04%
2018/11/12	2	82.80	0	0.00	83.00	2	2,863	0.07%
2018/11/09	1	83.60	1	84.40	84.00	0	2,927	0.00%
2018/11/07	2	88.65	1	88.90	88.40	1	3,166	0.03%
2018/11/06	1	89.10	1	89.50	87.90	0	3,287	0.00%
2018/11/05	1	86.80	1	87.40	87.30	0	3,360	0.00%
2018/11/02	1	88.30	2	89.60	88.00	-1	3,503	-0.03%
2018/11/01	1	84.50	4	83.75	85.00	-3	3,602	-0.08%
2018/10/31	3	79.90	4	81.50	81.50	-1	3,607	-0.03%
2018/10/30	1	76.80	2	77.65	77.90	-1	3,706	-0.03%
2018/10/26	3	76.70	2	75.60	75.60	1	3,862	0.03%
2018/10/24	1	80.90	1	80.90	81.50	0	3,908	0.00%
2018/10/22	5	81.40	8	81.36	83.40	-3	3,890	-0.08%
2018/10/19	2	78.40	2	79.45	80.00	0	3,906	0.00%
2018/10/18	2	81.25	0	0.00	80.60	2	3,908	0.05%
2018/10/17	1	82.50	2	83.15	81.40	-1	3,909	-0.03%
2018/10/16	3	81.50	2	81.30	81.20	1	3,922	0.03%
2018/10/15	3	79.53	8	78.74	80.00	-5	3,978	-0.13%
2018/10/12	3	78.77	2	77.80	79.10	1	3,962	0.03%
2018/10/11	0	0.00	1	77.60	77.60	-1	3,906	-0.03%
2018/10/09	1	89.60	52	88.20	86.20	-51	3,855	-1.32%
2018/10/08	5	97.30	6	97.75	91.20	-1	3,788	-0.03%
2018/10/05	4	102.38	5	104.50	99.90	-1	3,726	-0.03%
2018/10/03	4	109.00	0	0.00	109.00	4	3,621	0.11%
2018/10/02	1	112.50	2	113.00	112.00	-1	3,602	-0.03%
2018/10/01	2	112.50	2	113.75	113.50	0	3,610	0.00%
2018/09/28	2	111.75	4	112.00	113.00	-2	3,632	-0.06%
2018/09/26	1	111.50	1	112.00	112.00	0	3,654	0.00%
2018/09/25	1	113.50	0	0.00	112.50	1	3,667	0.03%
2018/09/21	1	111.50	0	0.00	111.00	1	3,676	0.03%
2018/09/20	6	111.25	2	111.75	109.50	4	3,664	0.11%
2018/09/19	0	0.00	1	119.50	117.00	-1	3,620	-0.03%
2018/09/18	1	117.00	0	0.00	117.50	1	3,633	0.03%
2018/09/14	0	0.00	1	118.00	120.00	-1	3,645	-0.03%
2018/09/13	0	0.00	1	114.00	114.50	-1	3,605	-0.03%
2018/09/12	6	113.75	9	114.83	112.00	-3	3,598	-0.08%
2018/09/11	1	117.00	3	117.17	118.50	-2	3,581	-0.06%
2018/09/07	36	128.19	3	124.67	122.50	33	3,589	0.92%
2018/09/06	4	124.38	2	124.25	125.00	2	3,517	0.06%
2018/09/05	6	124.25	3	124.83	125.50	3	3,597	0.08%
2018/09/04	0	0.00	1	125.00	124.00	-1	3,773	-0.03%
2018/09/03	3	124.00	2	125.50	122.00	1	3,826	0.03%
2018/08/30	1	130.00	1	132.00	127.00	0	4,166	0.00%
2018/08/29	1	128.00	1	129.00	129.00	0	4,090	0.00%
2018/08/28	6	127.25	6	127.83	127.50	0	4,057	0.00%
2018/08/27	5	125.70	5	126.40	126.50	0	4,057	0.00%
2018/08/24	0	0.00	1	126.00	126.50	-1	4,054	-0.02%
2018/08/22	1	128.50	1	128.00	127.00	0	4,008	0.00%
2018/08/21	12	126.58	16	126.88	127.00	-4	3,975	-0.10%
2018/08/20	0	0.00	2	129.00	128.00	-2	3,913	-0.05%
2018/08/17	12	129.88	6	127.58	127.00	6	3,856	0.16%
2018/08/16	2	129.75	2	127.25	127.50	0	3,832	0.00%
2018/08/15	1	131.00	12	132.08	132.50	-11	3,791	-0.29%
2018/08/14	77	128.89	12	129.38	131.00	65	3,675	1.77%
2018/08/13	0	0.00	9	127.33	127.00	-9	3,567	-0.25%
2018/08/10	0	0.00	3	126.00	126.00	-3	3,481	-0.09%
2018/08/09	21	126.05	17	126.76	125.00	4	3,377	0.12%
2018/08/08	0	0.00	2	126.25	124.50	-2	3,252	-0.06%
2018/08/07	0	0.00	1	120.50	120.50	-1	3,101	-0.03%
2018/08/06	18	122.31	19	122.89	121.50	-1	3,075	-0.03%
2018/08/03	6	117.67	9	117.94	120.00	-3	2,950	-0.10%
2018/08/02	21	113.19	17	114.53	112.50	4	2,837	0.14%
2018/08/01	0	0.00	4	112.38	115.00	-4	2,790	-0.14%
2018/07/31	2	108.50	1	109.50	109.00	1	2,713	0.04%
2018/07/27	1	111.00	0	0.00	112.00	1	2,791	0.04%
2018/07/26	1	113.00	1	114.50	111.00	0	2,830	0.00%
2018/07/23	13	110.50	13	112.27	109.00	0	2,782	0.00%
2018/07/20	4	113.00	5	112.70	112.00	-1	2,784	-0.04%
2018/07/19	2	110.00	1	107.50	107.50	1	2,742	0.04%
2018/07/17	1	112.00	0	0.00	110.00	1	2,788	0.04%
2018/07/16	1	112.50	1	114.00	112.50	0	2,782	0.00%
2018/07/13	1	112.00	0	0.00	112.50	1	2,773	0.04%
2018/07/12	2	111.00	0	0.00	111.50	2	2,769	0.07%
2018/07/11	0	0.00	1	110.50	109.50	-1	2,772	-0.04%
2018/07/10	3	111.50	2	110.50	112.00	1	2,769	0.04%
2018/07/09	19	108.63	22	109.16	108.00	-3	2,775	-0.11%
2018/07/06	2	107.50	3	108.67	109.00	-1	2,765	-0.04%
2018/07/05	1	106.00	19	106.50	105.00	-18	2,746	-0.66%
2018/07/04	2	107.00	1	110.00	106.00	1	2,773	0.04%
2018/07/03	2	111.75	1	109.00	109.00	1	2,754	0.04%
2018/07/02	1	111.50	60	110.65	110.00	-59	2,757	-2.14%
2018/06/29	28	113.66	29	111.88	114.00	-1	2,751	-0.04%
2018/06/28	5	112.00	5	110.00	110.00	0	2,721	0.00%
2018/06/27	9	113.50	9	114.11	111.00	0	2,699	0.00%
2018/06/26	10	113.80	6	111.58	114.00	4	2,681	0.15%
2018/06/21	1	118.00	1	117.50	117.50	0	2,684	0.00%
2018/06/20	2	118.25	2	120.25	116.50	0	2,710	0.00%
2018/06/19	2	122.50	0	0.00	119.50	2	2,710	0.07%
2018/06/15	3	127.83	4	128.13	126.00	-1	2,684	-0.04%
2018/06/14	18	125.00	3	126.33	126.00	15	2,640	0.57%
2018/06/13	50	128.59	10	128.75	125.50	40	2,615	1.53%
2018/06/12	47	126.72	34	127.87	128.50	13	2,587	0.50%
2018/06/11	3	125.00	0	0.00	121.50	3	2,412	0.12%
2018/06/08	50	124.26	46	124.80	124.00	4	2,390	0.17%
2018/06/07	14	119.93	18	120.67	123.50	-4	2,241	-0.18%
2018/06/06	1	112.00	0	0.00	112.50	1	2,076	0.05%
2018/06/04	1	114.00	2	113.50	112.00	-1	2,255	-0.04%
2018/06/01	3	109.33	1	111.50	111.50	2	2,254	0.09%
2018/05/31	0	0.00	1	109.50	108.00	-1	2,250	-0.04%
2018/05/23	2	114.00	0	0.00	113.00	2	2,265	0.09%
2018/05/21	4	121.13	4	122.88	121.00	0	2,302	0.00%
2018/05/18	2	123.75	0	0.00	122.00	2	2,291	0.09%
2018/05/17	1	119.50	1	119.50	119.00	0	2,284	0.00%
2018/05/16	2	123.00	2	120.75	119.00	0	2,310	0.00%
2018/05/15	0	0.00	4	118.88	121.00	-4	2,351	-0.17%
2018/05/14	2	119.75	3	121.00	120.50	-1	2,436	-0.04%
2018/05/10	11	120.73	10	119.00	118.00	1	2,487	0.04%
2018/05/09	1	118.00	0	0.00	116.00	1	2,614	0.04%
2018/05/07	0	118.00	0	0.00	117.50	0	2,745	0.00%
2018/05/04	2	118.50	1	116.00	120.00	1	2,747	0.04%
2018/05/03	1	116.00	3	118.17	119.50	-2	2,756	-0.07%
2018/05/02	0	0.00	1	114.00	114.50	-1	2,756	-0.04%
2018/04/27	0	0.00	9	111.50	113.50	-9	2,947	-0.31%
2018/04/26	19	112.11	12	111.83	109.00	7	2,965	0.24%
2018/04/24	1	112.00	0	0.00	106.00	1	3,034	0.03%
2018/04/23	1	115.00	0	0.00	112.00	1	3,050	0.03%
2018/04/19	2	120.50	1	120.50	120.50	1	3,072	0.03%
2018/04/10	6	122.00	6	118.92	117.50	0	3,709	0.00%
2018/04/09	1	124.00	0	0.00	124.00	1	3,746	0.03%
2018/04/03	1	121.00	0	0.00	122.50	1	3,783	0.03%
2018/04/02	1	126.50	1	126.50	126.50	0	3,845	0.00%
2018/03/28	3	126.50	1	127.50	126.00	2	4,100	0.05%
2018/03/27	3	128.50	1	128.50	128.50	2	4,132	0.05%
2018/03/26	2	123.50	1	123.50	125.00	1	4,198	0.02%
2018/03/22	22	131.11	60	126.21	126.00	-38	4,364	-0.87%
2018/03/21	0	0.00	1	132.50	130.50	-1	4,397	-0.02%
2018/03/20	0	0.00	2	131.00	132.00	-2	4,463	-0.04%
2018/03/19	5	133.50	2	132.75	132.00	3	4,678	0.06%
2018/03/16	1	135.00	1	138.00	134.50	0	4,849	0.00%
2018/03/15	0	0.00	1	134.00	134.50	-1	4,915	-0.02%
2018/03/14	6	133.50	6	134.33	132.50	0	5,086	0.00%
2018/03/12	0	0.00	1	131.00	130.50	-1	5,367	-0.02%
2018/03/09	0	0.00	2	130.50	129.00	-2	5,521	-0.04%
2018/03/08	1	132.00	3	133.00	129.50	-2	5,625	-0.04%
2018/03/07	2	126.25	3.1	127.00	127.50	-1.1	5,592	-0.02%
2018/03/06	6	128.25	6	128.00	128.50	0	5,781	0.00%
2018/03/02	5	126.50	1	127.00	127.00	4	6,138	0.07%
2018/03/01	0	0.00	4	127.75	128.50	-4	6,436	-0.06%
2018/02/27	1	130.00	1	131.00	129.50	0	6,614	0.00%
2018/02/23	1	129.00	0	0.00	127.50	1	7,185	0.01%
2018/02/22	6	130.08	1	129.50	129.00	5	7,509	0.07%
2018/02/12	1	120.50	1	119.00	119.00	0	8,342	0.00%
2018/02/09	2	116.50	20	119.38	118.50	-18	8,408	-0.21%
2018/02/06	5	129.20	4	128.50	123.50	1	8,592	0.01%
2018/02/05	0	0.00	5	134.70	137.00	-5	8,554	-0.06%
2018/02/02	14	141.04	12.1	142.12	141.00	1.9	8,617	0.02%
2018/02/01	6	142.92	2	143.00	143.50	4	8,739	0.05%
2018/01/30	1	139.00	2	141.50	139.00	-1	8,961	-0.01%
2018/01/29	1	137.00	0	0.00	138.00	1	8,950	0.01%
2018/01/25	0	0.00	2	137.00	132.00	-2	8,953	-0.02%
2018/01/24	11	136.14	10	135.65	136.00	1	8,995	0.01%
2018/01/23	0	0.00	2	138.75	136.50	-2	9,124	-0.02%
2018/01/22	0	0.00	1	134.00	134.50	-1	9,027	-0.01%
2018/01/19	2	132.00	2	133.50	132.00	0	9,142	0.00%
2018/01/18	5	137.70	5	137.60	135.50	0	9,156	0.00%
2018/01/17	2	134.00	1	133.50	135.00	1	9,212	0.01%
2018/01/16	1	131.50	0	0.00	132.00	1	9,317	0.01%
2018/01/15	1	134.00	2	133.00	134.00	-1	9,397	-0.01%
2018/01/12	20	133.60	1	134.50	134.50	19	9,488	0.20%
2018/01/11	1	129.00	0	0.00	130.00	1	9,690	0.01%
2018/01/09	3	135.17	0	0.00	132.50	3	9,607	0.03%
2018/01/08	10	143.75	21	141.14	140.00	-11	9,528	-0.12%
2018/01/05	28	154.80	31	152.55	151.00	-3	9,598	-0.03%
2018/01/04	2	150.50	0	0.00	150.50	2	9,563	0.02%
2018/01/03	0	0.00	6	150.75	151.00	-6	9,582	-0.06%
2018/01/02	2	145.25	0	0.00	147.50	2	9,553	0.02%