訊芯-KY (6451)-凱基-士林券商分點個股進出

台股 » 個股 » 訊芯-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

訊芯-KY

(6451)

可現股當沖

股價
224.5
漲跌
▼4.0
漲幅
-1.75%
成交量
3,873張
產業
上市半導體類股
403人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

訊芯-KY (6451)籌碼相關－凱基-士林券商分點個股進出

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

凱基-士林券商分點個股進出
凱基-士林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
2024/12/17	2	228.75	0	0.00	224.50	2	6,604	0.03%
2024/12/16	6	233.58	9	229.94	228.50	-3	6,600	-0.05%
2024/12/13	2	240.00	1	240.00	242.00	1	6,478	0.02%
2024/12/12	8	260.75	6	266.08	246.50	2	6,354	0.03%
2024/12/11	6	262.25	4	264.13	258.50	2	6,127	0.03%
2024/12/10	4	269.88	3.5	265.44	259.50	0.6	5,994	0.01%
2024/12/09	9	252.11	15	259.27	271.00	-6	5,863	-0.10%
2024/12/06	10	241.45	11	245.64	246.50	-1	5,470	-0.02%
2024/12/05	1	223.00	7	235.79	240.50	-6	5,282	-0.11%
2024/12/04	0	0.00	4	225.50	226.50	-4	5,145	-0.08%
2024/11/22	3	225.00	1	225.00	221.50	2	5,752	0.03%
2024/11/21	2	220.75	1	224.00	220.50	1	5,862	0.02%
2024/11/20	0	0.00	1	225.50	224.50	-1	5,888	-0.02%
2024/11/19	1	222.00	2	225.50	225.50	-1	5,876	-0.02%
2024/11/18	1	213.00	1	209.00	208.50	0	5,925	0.00%
2024/11/15	5	220.80	5	220.40	217.50	0	5,989	0.00%
2024/11/14	6	229.67	1	227.50	225.00	5	6,037	0.08%
2024/11/13	4	227.13	8	235.13	235.00	-4	6,050	-0.07%
2024/11/12	2	233.25	9	232.33	230.00	-7	6,078	-0.12%
2024/11/11	1	244.00	0	0.00	241.00	1	6,138	0.02%
2024/11/07	10	243.20	9	248.44	239.00	1	5,882	0.02%
2024/11/05	3	232.67	4	233.88	232.50	-1	5,661	-0.02%
2024/11/04	2	215.00	0	0.00	227.50	2	5,581	0.04%
2024/11/01	0	0.00	1	210.50	212.50	-1	5,503	-0.02%
2024/10/30	2	210.75	1	214.00	209.50	1	5,521	0.02%
2024/10/29	5	207.00	2	213.00	212.00	3	5,484	0.05%
2024/10/28	8	222.19	0	0.00	216.00	8	5,438	0.15%
2024/10/24	8	241.06	0	231.00	230.50	8	5,363	0.15%
2024/10/23	2	250.25	1	256.50	256.00	1	5,250	0.02%
2024/10/22	1	249.00	0	0.00	252.50	1	5,194	0.02%
2024/10/21	1	249.10	10	255.85	258.00	-9	5,108	-0.18%
2024/10/18	2	243.75	4	240.88	240.50	-2	4,954	-0.04%
2024/10/17	1	225.00	4	234.63	239.00	-3	4,786	-0.06%
2024/10/16	2	223.50	0	0.00	223.50	2	4,734	0.04%
2024/10/15	6	238.25	0	0.00	227.00	6	4,773	0.13%
2024/10/14	1	239.00	7	238.93	237.00	-6	4,716	-0.13%
2024/10/09	0.1	227.00	1	231.00	226.00	-0.9	4,768	-0.02%
2024/10/08	1	226.00	0	0.00	228.00	1	4,736	0.02%
2024/10/07	0	0.00	2	227.00	227.50	-2	4,796	-0.04%
2024/09/30	0	0.00	1	208.00	207.00	-1	4,956	-0.02%
2024/09/27	2	216.75	1	210.50	209.00	1	4,952	0.02%
2024/09/26	5	220.00	2	219.00	216.00	3	4,926	0.06%
2024/09/25	8	221.63	2	233.00	219.00	6	4,884	0.12%
2024/09/24	4	226.75	2	225.75	227.00	2	4,807	0.04%
2024/09/23	1	246.00	9	247.00	235.00	-8	4,766	-0.17%
2024/09/20	13	239.23	24	237.48	233.50	-11	4,660	-0.24%
2024/09/19	8	222.63	4	224.13	229.00	4	4,551	0.09%
2024/09/18	8	221.13	1	219.50	217.50	7	4,518	0.15%
2024/09/16	1	221.00	1	218.00	218.00	0	4,500	0.00%
2024/09/13	2	223.50	0	0.00	220.00	2	4,711	0.04%
2024/09/12	1	217.00	2	220.00	223.50	-1	4,942	-0.02%
2024/09/10	1	218.00	11	202.45	204.00	-10	5,038	-0.20%
2024/09/04	2	215.25	6	217.08	216.50	-4	5,505	-0.07%
2024/09/03	5	237.30	0	0.00	230.00	5	5,447	0.09%
2024/09/02	2	242.00	0	0.00	237.00	2	5,444	0.04%
2024/08/30	4	250.38	3	253.50	247.00	1	5,400	0.02%
2024/08/29	7	231.86	0	0.00	240.00	7	5,266	0.13%
2024/08/28	0.1	244.00	4	245.25	235.00	-4	5,213	-0.08%
2024/08/27	12	238.67	11	235.95	239.00	1	5,062	0.02%
2024/08/26	16	234.94	89	239.98	231.50	-73	5,036	-1.45%
2024/08/23	3	222.33	4	227.75	240.50	-1	5,077	-0.02%
2024/08/22	1	222.00	1	226.00	219.00	0	5,084	0.00%
2024/08/21	6	228.92	6	231.50	231.50	0	5,089	0.00%
2024/08/20	2	232.25	2	232.25	231.50	0	5,076	0.00%
2024/08/19	22	226.50	1	223.00	230.00	21	5,014	0.42%
2024/08/16	23	217.35	5	218.10	218.00	18	5,017	0.36%
2024/08/15	19	216.50	0	0.00	213.50	19	4,944	0.38%
2024/08/14	3	210.33	3	208.67	207.50	0	4,889	0.00%
2024/08/13	2	195.50	2	193.75	202.50	0	4,764	0.00%
2024/08/06	5	173.00	7	174.36	172.00	-2	5,122	-0.04%
2024/08/01	2	226.00	3	230.50	226.00	-1	5,191	-0.02%
2024/07/31	2	228.50	0	0.00	224.00	2	5,399	0.04%
2024/07/30	3	222.33	3	231.83	230.00	0	5,627	0.00%
2024/07/29	3	234.33	3	226.33	218.50	0	5,645	0.00%
2024/07/22	1	233.00	1	240.00	228.50	0	5,934	0.00%
2024/07/18	3	251.83	2	247.00	250.50	1	5,880	0.02%
2024/07/17	29	259.71	11	257.00	258.50	18	5,824	0.31%
2024/07/16	1.1	254.27	1	252.00	249.00	0.1	5,759	0.00%
2024/07/15	2.2	264.68	3	265.83	257.50	-0.8	5,703	-0.01%
2024/07/12	10	265.35	6	264.42	259.50	4	5,637	0.07%
2024/07/11	11	272.64	3	274.00	269.00	8	5,563	0.14%
2024/07/10	5	259.60	4	264.25	258.00	1	5,400	0.02%
2024/07/09	2	238.50	1	247.50	248.00	1	5,308	0.02%
2024/07/08	5	257.20	5	261.30	254.00	0	5,197	0.00%
2024/07/05	6	255.67	0	0.00	254.50	6	5,082	0.12%
2024/07/04	0	0.00	0.1	275.00	275.00	-0.1	4,958	0.00%
2024/06/28	0.1	270.00	0.1	278.00	276.00	0.1	4,990	0.00%
2024/06/27	0.1	262.00	4	279.00	276.00	-4	4,994	-0.08%
2024/06/26	5	263.40	0.2	265.50	262.00	4.9	5,027	0.10%
2024/06/24	0.2	253.00	0	0.00	256.00	0.2	5,045	0.00%
2024/06/21	1	259.00	0	0.00	258.50	1	5,067	0.02%
2024/06/20	3	248.50	7.3	265.84	270.00	-4.3	5,069	-0.08%
2024/06/19	28.3	250.00	26	251.87	245.50	2.3	4,864	0.05%
2024/06/18	6	245.17	13.4	248.53	249.50	-7.4	4,595	-0.16%
2024/06/17	2	225.00	0	0.00	227.00	2	4,508	0.04%
2024/06/14	0	0.00	2	209.00	206.50	-2	4,554	-0.04%
2024/06/13	0	0.00	7	196.14	212.00	-7	4,430	-0.16%
2024/06/12	1	189.00	4	193.50	193.00	-3	4,209	-0.07%
2024/06/06	1	184.00	0	0.00	182.00	1	4,146	0.02%
2024/06/04	4	188.63	2	187.50	182.50	2	4,210	0.05%
2024/06/03	1	192.00	0	0.00	191.00	1	4,194	0.02%
2024/05/31	1	189.00	2	183.25	186.50	-1	4,179	-0.02%
2024/05/30	3	190.50	0	0.00	184.50	3	4,187	0.07%
2024/05/29	1	190.00	0	0.00	193.50	1	4,177	0.02%
2024/05/28	2	196.75	5	196.20	196.50	-3	4,128	-0.07%
2024/05/27	0	0.00	1	189.50	186.00	-1	4,060	-0.02%
2024/05/24	1	181.50	0	0.00	182.00	1	4,173	0.02%
2024/05/23	1	182.00	1	181.50	180.50	0	4,209	0.00%
2024/05/22	0	0.00	1	190.00	188.00	-1	4,283	-0.02%
2024/05/21	1	182.00	0	0.00	180.50	1	4,425	0.02%
2024/05/20	3	185.50	0	0.00	182.00	3	4,547	0.07%
2024/05/16	8	187.25	3	184.33	183.00	5	4,625	0.11%
2024/05/15	9	188.56	26	191.52	192.00	-17	4,539	-0.37%
2024/05/14	4	186.75	6	188.33	182.00	-2	4,392	-0.05%
2024/05/13	4	175.88	2	179.00	177.00	2	4,291	0.05%
2024/05/09	1	183.50	1	188.00	177.50	0	4,344	0.00%
2024/05/07	1	179.50	0	0.00	182.00	1	4,497	0.02%
2024/05/06	16	191.91	5	189.30	183.00	11	4,457	0.25%
2024/05/03	33	188.55	30	188.12	194.00	3	4,233	0.07%
2024/05/02	1	177.00	1	178.50	176.50	0	4,001	0.00%
2024/04/30	2	179.50	2	183.00	182.00	0	4,001	0.00%
2024/04/29	2	178.00	6	178.00	179.50	-4	3,881	-0.10%
2024/04/26	2	174.25	1	174.50	164.00	1	3,796	0.03%
2024/04/25	0	0.00	1	166.00	166.50	-1	3,737	-0.03%
2024/04/24	1	152.00	1	153.00	151.50	0	3,783	0.00%
2024/04/18	1	160.00	0	0.00	156.00	1	4,547	0.02%
2024/04/17	2	156.50	1	158.00	155.00	1	4,729	0.02%
2024/04/11	1	166.50	1	167.50	166.00	0	4,849	0.00%
2024/04/10	1	173.50	0	0.00	168.00	1	4,842	0.02%
2024/04/08	0	0.00	2	172.00	170.00	-2	4,804	-0.04%
2024/04/03	3	174.00	0	0.00	174.50	3	4,789	0.06%
2024/04/02	0	0.00	1	173.50	174.00	-1	4,780	-0.02%
2024/03/28	1	188.50	0	0.00	185.00	1	4,685	0.02%
2024/03/25	1	200.00	1	207.00	199.00	0	4,660	0.00%
2024/03/22	1	199.00	1	200.00	200.00	0	4,640	0.00%
2024/03/19	1	200.00	2	210.75	202.00	-1	4,611	-0.02%
2024/03/18	0	0.00	1	198.00	200.00	-1	4,539	-0.02%
2024/03/15	2	188.25	0	0.00	185.50	2	4,549	0.04%
2024/03/14	1	194.00	0	0.00	188.50	1	4,533	0.02%
2024/03/13	1	196.01	0	0.00	201.00	1	4,499	0.02%
2024/03/12	0	0.00	1	206.00	206.50	-1	4,414	-0.02%
2024/03/08	0	0.00	2	198.50	189.50	-2	4,359	-0.05%
2024/03/07	2	207.48	1	203.00	202.00	1	4,337	0.02%
2024/03/06	2	209.50	0	0.00	207.00	2	4,378	0.05%
2024/03/04	1	205.00	0	0.00	203.00	1	4,512	0.02%
2024/03/01	0	0.00	1	208.00	208.00	-1	4,505	-0.02%
2024/02/27	1	222.00	1	236.00	217.00	0	4,487	0.00%
2024/02/26	1	216.00	0	0.00	220.00	1	4,374	0.02%
2024/02/23	1.1	224.32	3	217.00	220.50	-1.9	4,444	-0.04%
2024/02/22	3.3	227.70	2	230.25	224.00	1.3	4,497	0.03%
2024/02/20	0	0.00	2.2	194.64	197.00	-2.2	4,299	-0.05%
2024/02/19	0.1	178.50	0	0.00	180.50	0.1	4,296	0.00%
2024/02/16	1.1	187.63	0	0.00	182.50	1.1	4,364	0.03%
2024/02/15	1	188.50	0	0.00	190.50	1	4,382	0.02%
2024/02/02	0	0.00	10	186.75	186.50	-10	4,281	-0.23%
2024/02/01	11	183.36	20	186.25	184.50	-9	4,264	-0.21%
2024/01/31	21	191.40	1	193.50	187.50	20	4,185	0.48%
2024/01/29	0	0.00	0.3	184.00	182.00	-0.3	3,976	-0.01%
2024/01/26	0.1	174.00	0	0.00	173.00	0.1	3,950	0.00%
2024/01/25	0.1	176.50	0	0.00	174.00	0.1	3,992	0.00%
2024/01/24	0.2	181.00	0	0.00	180.00	0.2	3,991	0.00%
2024/01/22	0	0.00	0.3	178.50	183.00	-0.3	3,980	-0.01%
2024/01/19	2.2	182.14	2	185.00	183.00	0.2	3,996	0.00%
2024/01/18	0.1	185.00	0.1	188.00	187.50	0	4,024	0.00%
2024/01/17	3.1	187.77	3.1	186.61	190.00	0	4,041	0.00%
2024/01/16	0.1	182.00	1	183.50	181.00	-0.9	3,969	-0.02%
2024/01/15	12	191.54	14	192.61	197.50	-2	3,835	-0.05%
2024/01/12	5	186.10	5	184.30	188.50	0	3,675	0.00%
2024/01/11	1	168.00	5	171.80	175.00	-4	3,455	-0.12%
2024/01/10	2	159.00	2	161.50	159.50	0	3,333	0.00%
2024/01/09	1	151.50	1	156.50	152.00	0	3,380	0.00%
2024/01/08	3	153.50	1	153.50	155.50	2	3,398	0.06%
2024/01/05	0	0.00	1.1	146.30	149.00	-1.1	3,435	-0.03%
2024/01/04	1	142.00	1	142.00	143.00	0	3,579	0.00%
2024/01/03	1	141.50	0	0.00	142.00	1	3,755	0.03%
2023/12/25	0.1	145.00	0	0.00	144.50	0.1	5,390	0.00%
2023/12/22	0	0.00	1	150.50	148.00	-1	5,610	-0.02%
2023/12/20	1	150.00	0.1	149.00	150.50	0.9	5,911	0.02%
2023/12/19	1	141.00	0	0.00	143.50	1	6,037	0.02%
2023/12/18	0	0.00	1	142.50	142.00	-1	6,194	-0.02%
2023/12/15	1	144.50	1	146.50	144.00	0	6,262	0.00%
2023/12/13	1.1	148.27	0	0.00	144.50	1.1	6,609	0.02%
2023/12/08	2	156.25	2	155.75	153.00	0	6,984	0.00%
2023/12/05	1	156.50	0.1	158.00	158.00	1	7,179	0.01%
2023/12/04	0.1	156.50	0	0.00	157.50	0.1	7,166	0.00%
2023/12/01	12.2	167.12	13	165.31	164.00	-0.8	7,113	-0.01%
2023/11/29	1	167.00	3.2	165.29	165.00	-2.2	6,967	-0.03%
2023/11/28	1	157.50	1	159.00	159.50	0	6,781	0.00%
2023/11/27	3	164.33	2	160.00	156.00	1	6,741	0.01%
2023/11/24	1	160.50	2	161.75	162.50	-1	6,668	-0.01%
2023/11/22	14	160.57	12	160.46	160.50	2	6,548	0.03%
2023/11/21	7	153.64	14.1	156.09	160.50	-7.1	6,403	-0.11%
2023/11/20	2.2	145.85	0	0.00	146.00	2.2	6,235	0.03%
2023/11/17	2	145.75	9	144.72	148.50	-7	6,141	-0.11%
2023/11/16	13	141.85	7	140.57	144.50	6	6,048	0.10%
2023/11/15	0	0.00	0	138.00	135.00	0	5,923	0.00%
2023/11/14	1	131.50	2	131.75	130.50	-1	5,823	-0.02%
2023/11/13	0	0.00	1	129.50	129.50	-1	5,716	-0.02%
2023/11/10	1	118.50	1	120.50	118.00	0	5,700	0.00%
2023/11/09	1	117.50	1	118.50	119.50	0	5,680	0.00%
2023/11/06	1	125.50	1	126.50	125.50	0	5,594	0.00%
2023/11/02	2	127.00	1	128.00	126.50	1	5,562	0.02%
2023/11/01	1	126.00	1	122.50	122.50	0	5,514	0.00%
2023/10/30	2	132.50	3	131.83	130.50	-1	5,435	-0.02%
2023/10/27	1	137.00	0	0.00	133.00	1	5,397	0.02%
2023/10/26	1	138.50	7	137.43	136.00	-6	5,360	-0.11%
2023/10/25	3.1	146.67	9	145.28	145.00	-6	5,272	-0.11%
2023/10/24	2.1	147.51	3	148.33	149.00	-1	5,181	-0.02%
2023/10/23	7.1	149.02	0	0.00	148.00	7.1	5,131	0.14%
2023/10/20	1	148.00	1	151.50	151.50	0	5,123	0.00%
2023/10/19	8	149.50	7	152.99	153.00	1	5,105	0.02%
2023/10/18	1.1	145.27	0	0.00	149.00	1.1	5,046	0.02%
2023/10/17	3.1	153.23	1	154.49	150.50	2.1	5,071	0.04%
2023/10/16	1	149.50	1	149.00	151.00	0	4,957	0.00%
2023/10/13	1	153.00	2	155.24	150.00	-1	4,912	-0.02%
2023/10/12	7	151.00	8	152.25	151.00	-1	4,824	-0.02%
2023/10/11	1	147.00	2	149.00	145.50	-1	4,653	-0.02%
2023/10/06	9.2	163.30	1.1	157.64	157.50	8.1	4,474	0.18%
2023/10/05	27.4	171.72	28.3	171.01	170.50	-0.9	4,125	-0.02%
2023/10/04	20.2	157.02	20	157.75	163.00	0.2	3,664	0.01%
2023/10/03	1	155.00	1	158.59	163.00	0	3,208	0.00%
2023/10/02	16	145.63	12	137.30	148.50	4	3,116	0.13%
2023/09/28	1	134.00	9	133.67	135.00	-8	2,998	-0.27%
2023/09/27	15	140.60	14	143.57	140.00	1	2,951	0.03%
2023/09/26	24	143.79	26.1	144.42	141.00	-2.1	2,879	-0.07%
2023/09/25	2	139.50	1	142.03	138.50	1	2,779	0.03%
2023/09/22	13.1	143.38	14	140.75	144.50	-1	2,860	-0.03%
2023/09/21	10	141.35	11.1	138.87	138.00	-1.1	2,775	-0.04%
2023/09/20	3	139.50	1	136.50	136.50	2	2,625	0.08%
2023/09/19	8	140.00	1.1	139.39	139.00	6.9	2,546	0.27%
2023/09/18	34	143.49	34	138.90	141.00	0	2,414	0.00%
2023/09/15	1	136.50	1	135.00	134.00	0	2,159	0.00%
2023/09/14	2	129.75	2	136.44	136.50	0	1,952	0.00%
2023/09/13	0	0.00	2.1	122.79	124.50	-2.1	1,733	-0.12%
2023/09/12	2	115.25	2	116.00	113.50	0	1,661	0.00%
2023/09/11	2	115.00	3.1	114.64	118.00	-1.1	1,557	-0.07%
2023/09/08	6	100.42	6	103.00	107.50	0	1,430	0.00%
2023/09/07	0	0.00	0.1	98.50	97.80	-0.1	1,406	-0.01%
2023/09/06	0	0.00	2	100.25	100.50	-2	1,402	-0.14%
2023/09/04	2	97.00	0	0.00	96.90	2	1,391	0.14%
2023/08/16	0	0.00	0.1	96.42	95.80	-0.1	1,442	-0.01%
2023/08/15	0	0.00	1	98.50	97.90	-1	1,452	-0.07%
2023/08/09	2	104.00	3	104.50	101.50	-1	1,453	-0.07%
2023/08/02	1	101.50	0	0.00	97.20	1	1,404	0.07%
2023/07/31	1	105.50	4	101.50	101.50	-3	1,386	-0.22%
2023/07/26	1	106.50	1	110.00	108.00	0	1,343	0.00%
2023/07/25	1	105.50	1	107.50	108.00	0	1,330	0.00%
2023/07/24	3	112.17	1	110.00	109.00	2	1,306	0.15%
2023/07/21	2	119.25	0	0.00	120.00	2	1,261	0.16%
2023/07/19	2	130.50	0	0.00	131.00	2	1,123	0.18%
2023/07/18	1	125.50	0	0.00	124.00	1	1,102	0.09%
2023/07/17	0	0.00	0.1	130.50	131.50	-0.1	1,085	0.00%
2023/07/07	0.1	122.00	1	122.00	122.50	-1	1,001	-0.09%
2023/07/05	0	0.00	0.1	127.00	126.50	-0.1	965	-0.01%
2023/07/04	1.1	122.52	1.1	123.50	125.00	0	887	-0.01%
2023/07/03	0	0.00	1	118.50	118.50	-1	726	-0.14%
2023/06/30	2	104.00	5	107.00	108.00	-3	620	-0.48%
2023/06/29	2	96.40	6	97.57	98.40	-4	405	-0.99%
2023/06/12	1	87.40	0	0.00	86.30	1	311	0.32%
2023/05/25	1	90.80	3	90.63	90.30	-2	298	-0.67%
2023/05/24	1	91.10	1	90.90	91.00	0	293	0.00%
2023/05/19	0	0.00	1	88.00	87.70	-1	241	-0.41%
2023/05/18	0	0.00	1	84.60	85.20	-1	231	-0.43%
2023/04/25	0	0.00	1	82.30	80.30	-1	294	-0.34%
2023/04/24	0	82.50	0	0.00	82.10	0	295	0.00%
2023/03/27	0	0.00	1	82.80	82.30	-1	396	-0.25%
2023/03/16	0.1	80.50	0	0.00	79.50	0.1	538	0.01%
2023/03/15	0	0.00	13	84.50	80.70	-13	535	-2.43%
2023/02/23	0	0.00	1	86.50	86.80	-1	519	-0.19%
2023/02/16	2	88.60	0	0.00	88.40	2	522	0.38%
2023/02/02	0	0.00	4	86.85	87.80	-4	480	-0.83%
2023/02/01	1	84.60	0	0.00	84.80	1	471	0.21%
2023/01/31	2	84.20	0	0.00	84.20	2	469	0.43%
2023/01/16	0.1	79.70	0	0.00	79.40	0.1	451	0.02%
2023/01/09	13	81.82	0	0.00	81.20	13	443	2.93%
2023/01/06	0	0.00	2	79.90	80.00	-2	439	-0.45%
2023/01/04	1	81.60	0	0.00	80.50	1	440	0.23%
2022/12/26	1	88.50	0.2	88.20	88.20	0.8	412	0.21%
2022/12/21	0	0.00	0.2	94.00	94.30	-0.2	375	-0.05%
2022/12/20	20	94.60	20	92.13	91.50	0	361	0.00%
2022/12/16	0	0.00	0.2	93.80	92.10	-0.2	349	-0.04%
2022/12/15	0	0.00	0.2	93.80	94.00	-0.2	334	-0.07%
2022/12/13	0	0.00	60	90.17	90.40	-60	296	-20.21%
2022/12/12	16	89.01	1	89.70	89.40	15	272	5.51%
2022/12/09	44	86.65	0	0.00	86.50	44	235	18.67%
2022/11/21	0.1	77.30	0	0.00	76.40	0.1	252	0.04%
2022/11/17	1	81.80	0	0.00	81.80	1	246	0.40%
2022/11/16	0	0.00	1	80.00	80.00	-1	247	-0.40%
2022/11/15	1	81.10	0	0.00	81.40	1	247	0.40%
2022/09/12	0	0.00	0.1	92.20	91.50	-0.1	204	-0.05%
2022/08/31	0	0.00	1	85.00	84.70	-1	178	-0.56%
2022/08/25	0	0.00	4	83.00	82.20	-4	159	-2.51%
2022/08/22	0	0.00	1	81.00	80.20	-1	149	-0.67%
2022/08/12	0	0.00	1	80.40	79.60	-1	145	-0.69%
2022/08/11	0	0.00	2	79.10	79.30	-2	142	-1.40%
2022/08/08	1	75.40	3	78.60	78.80	-2	117	-1.70%
2022/08/05	0	0.00	1	71.90	71.70	-1	105	-0.95%
2022/08/02	0	0.00	1	69.20	69.00	-1	116	-0.86%
2022/07/21	0	0.00	1	73.20	73.00	-1	125	-0.80%
2022/07/20	0	0.00	1	72.60	72.40	-1	126	-0.79%
2022/06/27	0	0.00	2	79.70	79.60	-2	149	-1.33%
2022/06/21	0	0.00	2	76.80	76.60	-2	146	-1.37%
2022/06/09	0	0.00	1	80.00	80.40	-1	145	-0.69%
2022/06/08	0	0.00	2	77.20	77.70	-2	144	-1.38%
2022/05/31	0	0.00	3	75.20	75.50	-3	160	-1.87%
2022/05/16	0	0.00	2	71.50	70.20	-2	165	-1.21%
2022/05/03	1	72.40	0	0.00	72.60	1	157	0.63%
2022/04/25	1	81.50	0	0.00	79.40	1	153	0.65%
2022/02/24	0	0.00	8	82.09	81.50	-8	354	-2.26%
2022/02/14	1.1	87.90	0	0.00	86.50	1.1	443	0.25%
2022/02/11	1	88.80	0	0.00	88.80	1	442	0.23%
2022/02/10	0	0.00	3	90.07	89.60	-3	446	-0.67%
2022/01/19	0	0.00	1	91.20	91.20	-1	488	-0.20%
2022/01/17	0	0.00	1	90.50	90.50	-1	487	-0.21%
2022/01/06	0	0.00	3	93.07	92.80	-3	481	-0.62%
2022/01/05	1	94.50	0	0.00	94.00	1	481	0.21%
2021/12/20	0.2	91.90	0	0.00	91.70	0.2	516	0.03%
2021/12/17	1	92.50	0	0.00	91.60	1	513	0.19%
2021/12/16	1	92.90	0	0.00	93.20	1	503	0.20%
2021/12/14	2	94.75	0	0.00	95.80	2	489	0.41%
2021/12/13	1	96.40	0	0.00	97.00	1	479	0.21%
2021/12/10	1	95.40	2	95.10	95.10	-1	476	-0.21%
2021/12/08	3	97.53	1	99.00	96.40	2	471	0.42%
2021/12/07	2	98.75	0	0.00	98.40	2	471	0.42%
2021/11/30	1	95.10	0	0.00	95.60	1	433	0.23%
2021/11/29	1	93.70	0	0.00	94.90	1	423	0.24%
2021/11/24	0	0.00	1	102.00	102.50	-1	404	-0.25%
2021/11/22	1	101.50	7	105.14	105.50	-6	356	-1.68%
2021/11/19	7	96.50	0	0.00	96.10	7	306	2.28%
2021/11/10	0	0.00	3	94.40	93.60	-3	303	-0.99%
2021/11/04	1	91.30	0	0.00	91.00	1	306	0.33%
2021/09/22	0.1	90.10	0	0.00	89.40	0.1	585	0.02%
2021/09/17	3	90.20	0	0.00	90.60	3	588	0.51%
2021/09/08	0.1	90.60	0	0.00	90.10	0.1	657	0.01%
2021/08/16	1	93.70	0	0.00	93.30	1	764	0.13%
2021/08/13	1	94.30	0	0.00	94.20	1	768	0.13%
2021/07/22	3	106.50	0	0.00	106.50	3	868	0.35%
2021/07/16	0	0.00	1	120.00	121.00	-1	840	-0.12%
2021/07/15	1	120.50	0.1	120.50	119.00	0.9	832	0.11%
2021/07/12	0.1	114.50	0	0.00	113.50	0.1	785	0.01%
2021/07/07	1	120.50	0	0.00	118.50	1	787	0.13%
2021/07/06	0.2	121.50	0	0.00	120.00	0.2	812	0.02%
2021/07/05	1	121.00	0	0.00	123.00	1	820	0.12%
2021/06/30	2	118.00	1	121.00	117.00	1	856	0.12%
2021/06/29	0	0.00	2	120.00	119.00	-2	853	-0.23%
2021/06/18	1	119.50	0	0.00	119.00	1	868	0.12%
2021/06/07	0	0.00	5	112.50	112.50	-5	904	-0.55%
2021/06/04	0	0.00	6	111.33	111.00	-6	917	-0.65%
2021/06/03	0	0.00	1	113.00	113.00	-1	921	-0.11%
2021/06/02	1	114.00	0	0.00	112.50	1	927	0.11%
2021/06/01	0	0.00	1	116.50	114.50	-1	928	-0.11%
2021/05/27	0	0.00	18	108.50	108.00	-18	923	-1.95%
2021/05/20	10	106.00	0	0.00	103.50	10	980	1.02%
2021/05/19	6	104.50	0	0.00	104.00	6	987	0.61%
2021/05/18	2	102.00	0	0.00	104.00	2	1,002	0.20%
2021/05/13	2	92.60	1	95.20	95.00	1	1,030	0.10%
2021/05/12	0	0.00	2	99.40	93.40	-2	1,034	-0.19%
2021/05/10	2	104.00	0	0.00	103.50	2	1,066	0.19%
2021/05/07	0	0.00	4	102.88	107.50	-4	1,084	-0.37%
2021/05/06	0	0.00	2	99.95	99.10	-2	1,087	-0.18%
2021/05/05	3	100.73	2	102.25	99.20	1	1,109	0.09%
2021/05/04	8	99.51	0	0.00	99.70	8	1,148	0.70%
2021/04/16	1	116.00	1	116.00	116.00	0	1,839	0.00%
2021/04/14	2	113.25	1	110.50	112.00	1	2,288	0.04%
2021/04/13	1	118.00	0	0.00	116.00	1	2,381	0.04%
2021/04/12	2	120.25	0	0.00	118.50	2	2,438	0.08%
2021/04/09	1	126.00	1	125.50	125.00	0	2,536	0.00%
2021/04/08	0	0.00	2	129.50	129.00	-2	2,583	-0.08%
2021/04/07	2	125.50	15	126.17	126.00	-13	2,592	-0.50%
2021/04/06	0	0.00	13	124.35	125.00	-13	2,643	-0.49%
2021/04/01	2	123.00	0	0.00	121.50	2	2,692	0.07%
2021/03/31	1	126.50	1	126.50	125.50	0	2,764	0.00%
2021/03/30	3	125.17	2	126.00	126.00	1	2,848	0.04%
2021/03/25	0	0.00	2	124.00	123.00	-2	2,912	-0.07%
2021/03/22	9	127.33	11	125.64	127.00	-2	2,936	-0.07%
2021/03/19	1	123.00	0	0.00	123.00	1	2,943	0.03%
2021/03/18	30	125.33	0	0.00	125.00	30	2,949	1.02%
2021/03/15	1	121.00	0	0.00	121.00	1	3,095	0.03%
2021/03/10	1	117.00	0	0.00	117.00	1	3,264	0.03%
2021/03/09	0	0.00	1	116.00	117.50	-1	3,294	-0.03%
2021/03/05	0	0.00	2	117.50	118.00	-2	3,326	-0.06%
2021/03/04	0	0.00	2	120.00	120.00	-2	3,335	-0.06%
2021/03/03	0	0.00	1	122.50	121.50	-1	3,347	-0.03%
2021/03/02	1	121.00	0	0.00	119.50	1	3,434	0.03%
2021/02/26	1	123.50	2	124.00	123.00	-1	3,452	-0.03%
2021/02/25	1	129.50	4	131.50	127.00	-3	3,475	-0.09%
2021/02/24	0	0.00	12	133.08	129.00	-12	3,509	-0.34%
2021/02/22	1	129.50	3.1	131.94	131.50	-2.1	3,599	-0.06%
2021/02/19	1	127.50	1	130.00	130.50	0	3,653	0.00%
2021/02/18	0	0.00	2	125.00	129.00	-2	3,761	-0.05%
2021/02/17	2	122.00	0	0.00	122.00	2	3,760	0.05%
2021/02/03	3	126.50	0	0.00	126.00	3	3,862	0.08%
2021/02/02	5	127.50	11	129.00	128.50	-6	3,851	-0.16%
2021/02/01	7	121.93	1	124.00	124.00	6	3,828	0.16%
2021/01/29	16	129.16	0	0.00	125.00	16	3,795	0.42%
2021/01/27	1	131.00	2	132.75	133.00	-1	3,759	-0.03%
2021/01/26	2	131.75	0	0.00	131.00	2	3,738	0.05%
2021/01/25	1	135.00	0	0.00	135.50	1	3,698	0.03%
2021/01/22	1	140.00	1	138.00	141.00	0	3,659	0.00%
2021/01/21	1	137.00	35.3	136.06	135.50	-34.3	3,617	-0.95%
2021/01/20	29.2	134.01	76	134.34	133.00	-46.8	3,587	-1.30%
2021/01/19	2	140.75	3	141.50	140.00	-1	3,522	-0.03%
2021/01/18	2	140.75	1	142.00	141.00	1	3,479	0.03%
2021/01/15	3	144.17	2	145.00	142.00	1	3,431	0.03%
2021/01/14	7	145.93	6	145.75	144.50	1	3,351	0.03%
2021/01/13	2	141.75	1	142.50	140.00	1	3,250	0.03%
2021/01/12	15	140.43	14	140.11	139.00	1	3,183	0.03%
2021/01/11	3	145.67	6.1	147.66	148.00	-3.1	3,068	-0.10%
2021/01/08	25.3	148.42	15	148.10	149.50	10.3	2,950	0.35%
2021/01/07	4	142.50	5	139.70	145.00	-1	2,671	-0.04%
2021/01/06	20	137.38	19	132.82	132.00	1	2,498	0.04%
2021/01/05	5.3	135.46	5	135.80	136.00	0.3	2,390	0.01%
2021/01/04	5	135.50	13	133.15	136.00	-8	2,326	-0.34%
2020/12/31	14	129.86	5	130.20	130.00	9	2,203	0.41%
2020/12/30	2	128.25	2	129.50	130.50	0	2,137	0.00%
2020/12/29	2	127.25	2	128.50	126.50	0	2,084	0.00%
2020/12/28	12	127.96	1	129.50	127.50	11	2,022	0.54%
2020/12/25	1	124.50	4	127.63	128.50	-3	1,959	-0.15%
2020/12/24	3	124.17	4	124.88	126.00	-1	1,870	-0.05%
2020/12/23	6	121.00	1	119.50	120.50	5	1,776	0.28%
2020/12/22	2	117.75	3	117.00	115.00	-1	1,733	-0.06%
2020/12/18	1	119.00	1	119.50	118.50	0	1,696	0.00%
2020/12/17	2	119.50	1	120.00	120.50	1	1,682	0.06%
2020/12/16	1	120.50	4	121.50	119.50	-3	1,668	-0.18%
2020/12/15	1	119.50	1	120.50	117.50	0	1,660	0.00%
2020/12/14	1	121.50	0	0.00	120.50	1	1,641	0.06%
2020/12/11	3	122.67	0	0.00	121.50	3	1,637	0.18%
2020/12/10	3	125.00	18	125.19	124.00	-15	1,600	-0.94%
2020/12/09	19	127.50	7	127.79	128.00	12	1,559	0.77%
2020/12/08	4	123.88	0	0.00	123.50	4	1,443	0.28%
2020/12/07	2	122.75	14	125.61	127.50	-12	1,383	-0.87%
2020/12/04	2	121.25	0	0.00	119.50	2	1,284	0.16%
2020/12/03	4	122.38	9	122.78	121.50	-5	1,257	-0.40%
2020/12/02	12	121.04	3	122.00	120.50	9	1,217	0.74%
2020/12/01	2	120.00	1	123.00	120.00	1	1,198	0.08%
2020/11/30	2	120.50	0	0.00	122.00	2	1,198	0.17%
2020/11/27	5	121.00	3	121.67	121.00	2	1,182	0.17%
2020/11/26	3	126.33	3	122.67	124.00	0	1,163	0.00%
2020/11/25	2	117.75	3	119.17	121.00	-1	1,069	-0.09%
2020/11/24	4	118.88	10	118.70	118.50	-6	1,042	-0.57%
2020/11/23	3	120.50	8	121.46	121.00	-5	1,008	-0.50%
2020/11/20	17	120.82	7	120.64	118.50	10	965	1.04%
2020/11/19	1	117.50	1	118.50	117.50	0	894	0.00%
2020/11/18	4	119.74	1	119.00	119.50	3	855	0.35%
2020/11/17	1	120.00	4	117.25	117.50	-3	788	-0.38%
2020/11/16	0.1	111.00	1	109.50	109.50	-0.9	696	-0.13%
2020/11/13	0	0.00	6	109.67	110.00	-6	683	-0.88%
2020/11/12	8	108.81	3	107.33	109.50	5	665	0.75%
2020/11/11	0	0.00	3	101.83	105.50	-3	561	-0.53%
2020/11/10	0	0.00	1	97.30	96.20	-1	516	-0.19%
2020/10/30	1	93.80	0	0.00	92.00	1	675	0.15%
2020/10/22	1	99.10	0	0.00	99.80	1	770	0.13%
2020/10/20	2	101.00	0	0.00	100.00	2	855	0.23%
2020/10/12	0	0.00	3	101.50	100.50	-3	1,024	-0.29%
2020/10/08	0	0.00	1	101.50	102.00	-1	1,060	-0.09%
2020/10/07	0	0.00	1	100.50	100.00	-1	1,099	-0.09%
2020/10/05	0	0.00	1	98.00	98.50	-1	1,215	-0.08%
2020/09/25	2	93.50	3	93.33	93.10	-1	1,549	-0.06%
2020/09/22	1	101.00	0	0.00	101.00	1	1,748	0.06%
2020/09/21	1	103.00	0	0.00	101.50	1	1,779	0.06%
2020/09/18	1	104.00	15	107.17	103.50	-14	1,908	-0.73%
2020/09/17	15	105.50	0	0.00	105.50	15	1,985	0.76%
2020/09/14	5	100.90	0	0.00	101.50	5	2,011	0.25%
2020/09/04	1	102.00	1	103.00	103.50	0	2,076	0.00%
2020/09/03	1	105.00	2	106.25	105.00	-1	2,077	-0.05%
2020/09/02	1	105.00	1	105.50	104.50	0	2,067	0.00%
2020/08/31	3	106.17	0	0.00	105.00	3	2,103	0.14%
2020/08/20	2	103.50	0	0.00	98.30	2	2,180	0.09%
2020/08/19	1	108.00	0	0.00	106.00	1	2,166	0.05%
2020/08/18	3	110.00	3	110.83	109.00	0	2,165	0.00%
2020/08/17	5	111.20	0	0.00	110.50	5	2,176	0.23%
2020/08/14	0	0.00	6	107.67	109.00	-6	2,181	-0.28%
2020/08/13	1	109.00	0	0.00	107.00	1	2,183	0.05%
2020/08/11	8	110.94	0	0.00	108.50	8	2,184	0.37%
2020/08/10	1	111.00	3	114.33	115.50	-2	2,152	-0.09%
2020/08/07	3	112.67	3	113.33	112.00	0	2,108	0.00%
2020/08/06	2	114.50	2	115.00	114.00	0	2,106	0.00%
2020/08/05	2	113.00	4	113.00	113.50	-2	2,106	-0.09%
2020/08/03	2	109.75	0	0.00	109.50	2	2,113	0.09%
2020/07/31	1	109.00	1	110.50	111.00	0	2,117	0.00%
2020/07/28	3	108.17	0	0.00	104.00	3	2,144	0.14%
2020/07/27	9	108.78	2	108.75	106.00	7	2,172	0.32%
2020/07/24	3	113.00	0	0.00	113.00	3	2,156	0.14%
2020/07/23	6	114.75	1	115.00	114.50	5	2,168	0.23%
2020/07/22	1	117.50	0	0.00	116.00	1	2,208	0.05%
2020/07/21	1	119.00	0	0.00	117.50	1	2,193	0.05%
2020/07/20	1	113.50	1	114.00	116.00	0	2,213	0.00%
2020/07/15	9	120.61	16	123.56	118.50	-7	2,224	-0.31%
2020/07/14	22	120.25	0	0.00	121.00	22	2,276	0.97%
2020/07/13	3	128.83	11	128.14	128.50	-8	2,266	-0.35%
2020/07/10	2	123.75	2	124.00	122.50	0	2,270	0.00%
2020/07/09	6	134.25	6	129.50	127.50	0	2,267	0.00%
2020/07/08	1	127.50	4	123.88	129.50	-3	2,153	-0.14%
2020/07/07	6	119.83	5	119.90	118.00	1	2,087	0.05%
2020/07/06	7	117.93	1	118.00	117.50	6	2,040	0.29%
2020/07/03	4	117.63	14	117.32	117.00	-10	2,034	-0.49%
2020/07/02	7	115.21	16	115.00	116.00	-9	2,024	-0.44%
2020/07/01	9	111.72	2	112.50	111.00	7	1,921	0.36%
2020/06/30	2	110.75	0	0.00	110.50	2	1,906	0.10%
2020/06/29	5	111.40	1	114.00	109.50	4	1,893	0.21%
2020/06/23	6	103.25	0	0.00	103.00	6	1,759	0.34%
2020/06/22	3	103.67	0	0.00	103.00	3	1,808	0.17%
2020/06/19	0	0.00	4	104.00	105.00	-4	1,812	-0.22%
2020/06/18	4	100.63	2	101.00	104.00	2	1,810	0.11%
2020/06/17	17	101.47	0	0.00	101.00	17	1,805	0.94%
2020/06/16	1	100.00	0	0.00	102.00	1	1,826	0.05%
2020/06/15	2	100.70	0	0.00	99.00	2	1,838	0.11%
2020/06/08	0	0.00	1	109.00	108.50	-1	1,950	-0.05%
2020/06/04	3	112.00	0	0.00	111.00	3	1,992	0.15%
2020/06/03	2	109.50	0	0.00	111.00	2	2,031	0.10%
2020/06/02	7	113.57	2	111.25	110.00	5	2,035	0.25%
2020/05/28	1	106.50	0	0.00	105.50	1	2,036	0.05%
2020/05/26	2	110.25	0	0.00	108.00	2	2,067	0.10%
2020/05/22	2	107.25	0	0.00	105.00	2	2,079	0.10%
2020/05/21	0	0.00	0.1	112.00	111.50	-0.1	2,077	0.00%
2020/05/20	2	107.50	1	108.00	108.00	1	2,083	0.05%
2020/05/19	1	102.50	1	107.50	107.00	0	2,100	0.00%
2020/05/14	1	109.50	1	103.00	103.00	0	2,129	0.00%
2020/05/12	2	113.50	0	0.00	111.50	2	2,167	0.09%
2020/05/05	11	112.50	0	0.00	112.50	11	2,301	0.48%
2020/04/30	1	113.00	0	0.00	115.50	1	2,398	0.04%
2020/04/29	2	112.50	0	0.00	112.00	2	2,392	0.08%
2020/04/28	0	0.00	5	111.50	112.50	-5	2,433	-0.21%
2020/04/27	2	110.00	4	110.50	109.50	-2	2,416	-0.08%
2020/04/22	0	0.00	1	106.00	108.00	-1	2,500	-0.04%
2020/04/20	0.1	108.00	1	107.50	107.50	-0.9	2,623	-0.03%
2020/04/17	3	114.00	3	113.50	108.00	0	2,740	0.00%
2020/04/16	1	104.00	2	106.00	107.00	-1	2,772	-0.04%
2020/04/15	0.2	105.00	0	0.00	104.50	0.2	2,860	0.01%
2020/04/14	5	99.90	0	0.00	103.50	5	2,855	0.18%
2020/04/13	0	0.00	1	94.90	94.20	-1	2,909	-0.03%
2020/04/10	0	0.00	1	95.20	94.80	-1	2,978	-0.03%
2020/04/08	1	97.50	1	97.90	98.90	0	3,088	0.00%
2020/04/07	1	96.70	10	92.17	95.10	-9	3,273	-0.27%
2020/04/06	0	0.00	3	89.70	90.10	-3	3,379	-0.09%
2020/03/26	2	87.35	0	0.00	89.90	2	3,585	0.06%
2020/03/19	4	75.13	1	72.00	70.20	3	3,518	0.09%
2020/03/18	2	80.50	1	81.20	78.00	1	3,529	0.03%
2020/03/16	3	89.40	0	0.00	87.00	3	3,565	0.08%
2020/03/12	0	0.00	4	104.75	99.90	-4	3,537	-0.11%
2020/03/11	2	114.00	0	0.00	111.00	2	3,523	0.06%
2020/03/10	0	0.00	5	109.50	115.00	-5	3,520	-0.14%
2020/03/06	0	0.00	2	123.00	123.00	-2	3,468	-0.06%
2020/03/04	3	126.50	0	0.00	125.00	3	3,615	0.08%
2020/03/03	0	0.00	2	132.00	129.00	-2	3,652	-0.05%
2020/03/02	5	128.50	0	0.00	127.50	5	3,897	0.13%
2020/02/27	0	0.00	1	126.50	125.50	-1	3,924	-0.03%
2020/02/26	6	132.50	0	0.00	132.00	6	3,926	0.15%
2020/02/25	1	132.00	0	0.00	134.50	1	3,932	0.03%
2020/02/24	2.1	131.86	0	0.00	132.50	2.1	3,957	0.05%
2020/02/20	1	138.00	0	0.00	139.00	1	3,983	0.03%
2020/02/14	1	140.00	0	0.00	142.50	1	4,171	0.02%
2020/02/13	0	0.00	1	139.50	139.50	-1	4,252	-0.02%
2020/02/12	7	140.14	3	140.67	140.00	4	4,265	0.09%
2020/02/06	2	133.00	0	0.00	137.00	2	4,248	0.05%
2020/02/05	1	133.00	1	131.50	131.00	0	4,208	0.00%
2020/02/03	1	128.50	0	0.00	128.50	1	4,167	0.02%
2020/01/31	1	136.50	0	0.00	136.00	1	4,141	0.02%
2020/01/30	1	143.50	0	0.00	143.50	1	4,114	0.02%
2020/01/17	3	163.50	16	169.63	160.00	-13	4,238	-0.31%
2020/01/16	0	0.00	2	166.25	168.00	-2	4,269	-0.05%
2020/01/15	12	167.00	6	167.50	164.00	6	4,263	0.14%
2020/01/14	10	168.60	5	169.60	167.50	5	4,224	0.12%
2020/01/13	8	168.94	10	170.20	167.00	-2	4,184	-0.05%
2020/01/10	1	165.50	1	162.00	162.00	0	4,122	0.00%
2020/01/09	2	158.25	29.1	161.09	161.00	-27.1	4,112	-0.66%
2020/01/08	6	152.42	1	149.50	151.00	5	4,062	0.12%
2020/01/07	19	152.74	51	160.85	150.50	-32	4,044	-0.79%
2020/01/06	3	159.00	8	161.44	158.50	-5	4,019	-0.12%
2020/01/03	13.1	158.45	1	163.00	156.50	12.1	4,082	0.30%
2020/01/02	20	159.83	12	161.04	162.50	8	4,153	0.19%
2019/12/31	48	161.08	34	159.59	162.00	14	4,233	0.33%
2019/12/30	26	154.77	16	154.47	156.00	10	4,092	0.24%
2019/12/27	18	152.14	2	151.75	152.00	16	3,954	0.40%
2019/12/24	1	133.50	1	133.50	129.00	0	3,863	0.00%
2019/12/18	1	137.50	2	138.00	136.50	-1	4,001	-0.02%
2019/12/17	1	137.00	0	0.00	139.50	1	4,027	0.02%
2019/12/13	1	136.00	0	0.00	134.50	1	4,203	0.02%
2019/12/12	1	139.00	0	0.00	138.50	1	4,200	0.02%
2019/12/11	3	135.83	1	138.50	139.00	2	4,172	0.05%
2019/12/09	1.1	134.05	1	134.00	134.00	0.1	4,106	0.00%
2019/12/06	2	134.25	2	135.00	135.00	0	4,104	0.00%
2019/12/05	1	134.00	1	133.00	133.00	0	4,139	0.00%
2019/12/04	0	0.00	1	129.50	131.00	-1	4,141	-0.02%
2019/12/03	1	132.00	0	0.00	132.50	1	4,170	0.02%
2019/12/02	0	0.00	1	129.50	131.50	-1	4,187	-0.02%
2019/11/29	11	142.45	14	133.43	132.00	-3	4,198	-0.07%
2019/11/28	14	147.43	13	143.85	143.50	1	4,165	0.02%
2019/11/27	11	151.00	10	150.75	148.00	1	4,148	0.02%
2019/11/26	2	145.25	2	145.50	147.00	0	3,956	0.00%
2019/11/25	1	143.00	1	145.00	142.50	0	3,921	0.00%
2019/11/22	2	143.25	2	141.50	141.50	0	3,897	0.00%
2019/11/21	4	142.50	3	145.17	145.50	1	3,892	0.03%
2019/11/20	2	144.50	4	143.00	144.00	-2	3,863	-0.05%
2019/11/19	20	147.00	16	143.50	143.50	4	3,864	0.10%
2019/11/18	1	148.00	4	148.13	147.00	-3	3,902	-0.08%
2019/11/15	3	150.00	5	147.20	145.50	-2	3,846	-0.05%
2019/11/14	13	153.12	10	149.00	149.00	3	3,771	0.08%
2019/11/13	3	157.50	2	157.00	156.00	1	3,719	0.03%
2019/11/12	1	152.50	1	155.50	161.00	0	3,655	0.00%
2019/11/11	2	157.25	5	160.50	156.00	-3	3,564	-0.08%
2019/11/08	3	167.33	0	0.00	157.00	3	3,540	0.08%
2019/11/07	12	167.38	14	168.86	169.50	-2	3,481	-0.06%
2019/11/06	12	170.29	22	167.68	167.50	-10	3,452	-0.29%
2019/11/05	15	173.03	10	170.70	170.50	5	3,441	0.15%
2019/11/04	0	0.00	2	175.25	172.50	-2	3,425	-0.06%
2019/11/01	11	170.41	11	174.09	175.00	0	3,419	0.00%
2019/10/31	15	175.10	12	170.75	170.00	3	3,409	0.09%
2019/10/30	1	171.50	2	173.00	175.50	-1	3,347	-0.03%
2019/10/29	7	174.86	3	171.33	169.50	4	3,321	0.12%
2019/10/28	4	177.00	2	178.00	174.00	2	3,283	0.06%
2019/10/25	7	177.21	5	176.00	175.50	2	3,232	0.06%
2019/10/24	8	164.50	29	166.33	171.00	-21	3,111	-0.67%
2019/10/23	10	155.70	7	155.43	156.00	3	3,023	0.10%
2019/10/22	8	157.56	2	159.25	156.00	6	2,988	0.20%
2019/10/21	23	157.50	19	160.16	159.50	4	2,961	0.14%
2019/10/18	8	155.56	2	157.00	157.00	6	2,908	0.21%
2019/10/17	4	153.13	4	153.63	156.00	0	2,831	0.00%
2019/10/16	7	150.93	14	152.89	156.00	-7	2,732	-0.26%
2019/10/15	6	148.42	2	151.00	148.00	4	2,671	0.15%
2019/10/14	7	149.14	6	151.92	151.00	1	2,632	0.04%
2019/10/09	2	139.75	16	144.09	148.00	-14	2,568	-0.55%
2019/10/08	15	140.07	52	138.60	142.00	-37	2,490	-1.49%
2019/10/07	63	134.03	29	135.02	136.00	34	2,349	1.45%
2019/10/04	27	127.63	23	129.11	130.00	4	2,196	0.18%
2019/10/03	10	120.80	1	120.00	124.00	9	2,122	0.42%
2019/10/02	1	118.00	1	121.00	121.50	0	2,147	0.00%
2019/10/01	2	119.00	0	0.00	119.00	2	2,129	0.09%
2019/09/27	3	126.17	4	126.50	117.50	-1	2,117	-0.05%
2019/09/26	2	126.25	0	0.00	125.00	2	1,959	0.10%
2019/09/25	0	0.00	1	126.50	125.50	-1	1,952	-0.05%
2019/09/24	4	126.00	2	127.00	125.50	2	1,948	0.10%
2019/09/23	1	126.50	1	124.50	126.50	0	1,919	0.00%
2019/09/20	2	124.75	0	0.00	123.50	2	1,838	0.11%
2019/09/19	0	0.00	9	122.50	125.00	-9	1,801	-0.50%
2019/09/18	0	0.00	1	118.00	119.50	-1	1,680	-0.06%
2019/09/17	0	0.00	3	114.50	115.50	-3	1,643	-0.18%
2019/09/16	5	112.00	0	0.00	112.00	5	1,639	0.30%
2019/09/12	2	115.00	3	114.83	115.00	-1	1,661	-0.06%
2019/09/11	1	114.50	1	115.00	115.00	0	1,666	0.00%
2019/09/10	3	114.67	0	0.00	114.00	3	1,663	0.18%
2019/09/09	4	116.00	1	116.00	113.50	3	1,651	0.18%
2019/09/06	1	120.00	3	119.00	122.00	-2	1,601	-0.12%
2019/09/05	3	121.83	3	120.83	121.00	0	1,576	0.00%
2019/09/04	5	118.60	4	119.25	121.00	1	1,523	0.07%
2019/09/03	7	118.21	7	118.07	118.50	0	1,512	0.00%
2019/09/02	6	114.58	7	116.50	117.50	-1	1,452	-0.07%
2019/08/30	4	112.63	1	112.50	112.50	3	1,380	0.22%
2019/08/29	5	110.20	2	108.50	114.50	3	1,351	0.22%
2019/08/28	0	0.00	6	106.50	105.00	-6	1,288	-0.47%
2019/08/27	6	106.50	2	107.00	106.50	4	1,304	0.31%
2019/08/26	2	106.00	3	105.00	104.00	-1	1,308	-0.08%
2019/08/23	9	112.50	7	111.79	110.50	2	1,305	0.15%
2019/08/22	16	112.72	17	111.29	110.00	-1	1,290	-0.08%
2019/08/21	5	111.50	21	112.69	110.50	-16	1,266	-1.26%
2019/08/20	16	107.28	0	0.00	108.50	16	1,196	1.34%
2019/08/19	4	106.75	3	108.00	108.00	1	1,197	0.08%
2019/08/14	1	106.00	0	0.00	104.50	1	1,228	0.08%
2019/08/13	2	105.25	5	106.50	104.00	-3	1,239	-0.24%
2019/08/12	1	102.50	1	104.00	102.50	0	1,224	0.00%
2019/08/07	1	100.50	2	101.25	100.00	-1	1,270	-0.08%
2019/08/06	1	101.00	0	0.00	101.00	1	1,289	0.08%
2019/08/05	1	102.50	0	0.00	100.50	1	1,335	0.07%
2019/08/02	1	105.00	0	0.00	105.00	1	1,360	0.07%
2019/08/01	2	109.50	2	110.25	109.50	0	1,384	0.00%
2019/07/31	2	108.50	1	110.50	111.00	1	1,391	0.07%
2019/07/29	1	115.00	0	0.00	112.50	1	1,416	0.07%
2019/07/26	0	0.00	1	115.50	115.00	-1	1,427	-0.07%
2019/07/25	5	117.50	6	116.08	115.00	-1	1,434	-0.07%
2019/07/24	0	0.00	2	114.00	114.50	-2	1,399	-0.14%
2019/07/23	1	114.50	2	113.00	110.50	-1	1,445	-0.07%
2019/07/22	3	109.67	1	111.00	111.00	2	1,497	0.13%
2019/07/19	12	107.50	10	107.50	106.50	2	1,508	0.13%
2019/07/16	1	112.00	0	0.00	112.00	1	1,509	0.07%
2019/07/15	5	113.00	5	111.50	111.00	0	1,531	0.00%
2019/07/12	10	111.00	12	113.83	111.50	-2	1,565	-0.13%
2019/07/11	1	107.50	2	107.25	107.00	-1	1,541	-0.06%
2019/07/10	1	105.50	1	106.00	106.00	0	1,569	0.00%
2019/07/09	1	104.00	0	0.00	104.00	1	1,583	0.06%
2019/07/08	1	105.00	0	0.00	105.00	1	1,614	0.06%
2019/07/05	1	101.00	1	101.50	102.00	0	1,655	0.00%
2019/07/04	4	99.98	4	100.73	100.50	0	1,692	0.00%
2019/07/03	1	106.00	0	0.00	101.50	1	1,724	0.06%
2019/07/01	1	105.00	3	105.83	105.50	-2	1,900	-0.11%
2019/06/28	1	105.00	0	0.00	103.00	1	1,950	0.05%
2019/06/27	1	105.00	1	105.00	105.00	0	1,987	0.00%
2019/06/26	2	103.00	1	104.00	104.00	1	2,006	0.05%
2019/06/25	1	106.50	29	106.10	103.50	-28	2,011	-1.39%
2019/06/24	28	105.57	8	102.81	105.00	20	2,007	1.00%
2019/06/21	9	102.94	2	103.00	101.50	7	2,013	0.35%
2019/06/20	2	100.55	1	99.80	103.50	1	2,020	0.05%
2019/06/19	1	97.40	0	0.00	97.20	1	1,997	0.05%
2019/06/17	1	95.50	1	96.00	96.20	0	2,038	0.00%
2019/06/14	1	97.30	4	97.05	95.00	-3	2,122	-0.14%
2019/06/13	4	96.33	2	96.35	96.70	2	2,142	0.09%
2019/06/12	1	97.00	0	0.00	96.30	1	2,204	0.05%
2019/06/10	0	0.00	2	93.40	96.30	-2	2,269	-0.09%
2019/06/06	1	88.70	1	89.30	89.80	0	2,269	0.00%
2019/06/05	2	90.10	0	0.00	87.70	2	2,284	0.09%
2019/06/03	2	89.60	0	0.00	88.50	2	2,346	0.09%
2019/05/30	1	92.10	1	92.90	93.40	0	2,374	0.00%
2019/05/16	0	0.00	1	97.20	95.00	-1	2,438	-0.04%
2019/05/15	1	96.50	0	0.00	96.60	1	2,435	0.04%
2019/05/14	1	93.10	1	93.80	93.30	0	2,417	0.00%
2019/05/13	1	100.50	0	0.00	95.40	1	2,436	0.04%
2019/05/10	0	0.00	1	106.00	106.00	-1	2,379	-0.04%
2019/05/08	1	110.00	1	112.00	118.00	0	2,309	0.00%
2019/05/06	1	111.50	1	112.00	112.00	0	2,349	0.00%
2019/04/29	0	0.00	2	110.00	110.00	-2	2,362	-0.08%
2019/04/26	2	117.00	1	118.50	116.50	1	2,308	0.04%
2019/04/18	3	132.50	2	133.50	131.00	1	2,220	0.05%
2019/04/17	2	131.25	1	130.50	130.00	1	2,239	0.04%
2019/04/16	1	131.00	2	133.75	135.00	-1	2,214	-0.05%
2019/04/11	2	132.00	0	0.00	129.00	2	2,304	0.09%
2019/04/10	4	137.50	9	135.50	137.50	-5	2,241	-0.22%
2019/04/09	2	136.75	2	137.00	140.00	0	2,238	0.00%
2019/04/08	9	132.28	5	133.50	138.00	4	2,230	0.18%
2019/04/03	0	0.00	5	122.60	125.50	-5	2,155	-0.23%
2019/04/02	6	120.58	2	120.75	121.00	4	2,135	0.19%
2019/04/01	1	116.00	1	117.50	115.50	0	2,111	0.00%
2019/03/26	4	115.50	6	113.50	112.00	-2	2,107	-0.09%
2019/03/25	1	113.00	0	0.00	110.00	1	2,109	0.05%
2019/03/21	0	0.00	2	112.75	113.50	-2	2,158	-0.09%
2019/03/20	2	113.25	0	0.00	111.50	2	2,258	0.09%
2019/03/19	4	116.63	3	120.00	115.50	1	2,274	0.04%
2019/03/18	0	0.00	2	110.00	112.50	-2	2,228	-0.09%
2019/03/15	2	107.50	0	0.00	109.00	2	2,215	0.09%
2019/03/14	0	0.00	2	103.75	106.00	-2	2,190	-0.09%
2019/03/13	3	99.33	1	99.90	98.70	2	2,147	0.09%
2019/03/12	0	0.00	12	98.73	98.10	-12	2,170	-0.55%
2019/03/07	2	96.90	3	97.90	97.50	-1	2,266	-0.04%
2019/03/06	14	95.13	2	94.55	95.90	12	2,356	0.51%
2019/03/05	5	90.50	5	89.60	90.00	0	2,402	0.00%
2019/02/26	11	93.31	16	92.49	91.00	-5	2,462	-0.20%
2019/02/25	45	88.89	39	89.60	90.00	6	2,495	0.24%
2019/02/22	1	86.50	1	86.60	86.60	0	2,502	0.00%
2019/02/20	0	0.00	2	88.60	88.40	-2	2,590	-0.08%
2019/02/19	0	0.00	1	86.70	85.90	-1	2,774	-0.04%
2019/02/15	2	86.60	3	85.87	85.60	-1	2,831	-0.04%
2019/02/14	1	87.10	2	88.80	87.30	-1	2,851	-0.04%
2019/02/13	1	88.30	0	0.00	87.20	1	2,862	0.03%
2019/02/12	2	87.50	2	89.30	87.50	0	2,871	0.00%
2019/02/11	2	84.00	7	84.47	86.00	-5	2,848	-0.18%
2019/01/30	1	84.30	3	83.97	83.50	-2	2,876	-0.07%
2019/01/29	2	83.50	2	84.10	84.30	0	2,934	0.00%
2019/01/28	2	85.55	0	0.00	83.90	2	3,002	0.07%
2019/01/25	1	83.10	1	83.80	85.00	0	2,985	0.00%
2019/01/24	4	83.03	9	84.30	82.60	-5	2,978	-0.17%
2019/01/23	4	81.13	5	81.96	81.00	-1	2,938	-0.03%
2019/01/22	1	80.60	1	81.90	81.30	0	2,949	0.00%
2019/01/21	3	80.53	0	0.00	81.30	3	2,996	0.10%
2019/01/18	3	79.53	2	80.25	79.60	1	3,024	0.03%
2019/01/17	3	79.80	3	79.70	79.10	0	3,060	0.00%
2019/01/16	1	79.10	2	79.95	79.70	-1	3,084	-0.03%
2019/01/15	2	78.95	1	79.70	78.50	1	3,115	0.03%
2019/01/14	1	79.00	1	78.50	78.90	0	3,131	0.00%
2019/01/11	2	80.70	5	81.42	80.70	-3	3,136	-0.10%
2019/01/09	1	82.80	3	84.73	80.80	-2	3,138	-0.06%
2019/01/08	1	79.00	3	80.07	80.00	-2	3,088	-0.06%
2019/01/07	4	81.00	0	0.00	79.40	4	3,092	0.13%
2019/01/04	10	78.31	7	78.14	79.70	3	3,094	0.10%
2019/01/03	5	82.52	1	83.50	80.90	4	3,059	0.13%
2019/01/02	1	80.30	4	79.23	80.50	-3	2,974	-0.10%
2018/12/28	2	78.95	0	0.00	79.00	2	2,997	0.07%
2018/12/27	1	78.50	3	79.20	80.50	-2	2,980	-0.07%
2018/12/26	2	78.20	3	80.03	75.60	-1	2,935	-0.03%
2018/12/25	8	77.21	4	77.20	77.70	4	2,863	0.14%
2018/12/24	4	79.25	4	78.98	78.70	0	2,841	0.00%
2018/12/21	1	76.60	1	78.00	76.60	0	2,838	0.00%
2018/12/20	2	75.75	1	75.20	75.50	1	2,805	0.04%
2018/12/19	1	77.90	1	78.90	77.10	0	2,781	0.00%
2018/12/17	0	0.00	5	81.00	79.50	-5	2,720	-0.18%
2018/12/14	5	79.40	0	0.00	79.30	5	2,702	0.19%
2018/12/13	0	0.00	2	78.20	78.40	-2	2,649	-0.08%
2018/12/12	1	75.20	1	76.20	76.20	0	2,538	0.00%
2018/12/11	0	0.00	2	73.00	72.40	-2	2,504	-0.08%
2018/12/10	2	71.80	16	70.51	69.50	-14	2,486	-0.56%
2018/12/07	16	71.54	1	71.20	73.20	15	2,495	0.60%
2018/12/06	6	72.77	5	71.40	68.50	1	2,505	0.04%
2018/12/05	2	74.10	1	73.80	73.10	1	2,521	0.04%
2018/12/04	4	76.43	13	77.52	76.50	-9	2,507	-0.36%
2018/12/03	3	76.97	3	77.63	78.20	0	2,474	0.00%
2018/11/30	0	0.00	1	73.30	71.40	-1	2,409	-0.04%
2018/11/29	12	71.53	4	70.95	70.30	8	2,372	0.34%
2018/11/28	25	67.39	92	68.43	70.50	-67	2,234	-3.00%
2018/11/27	103	63.74	36	64.22	64.10	67	2,133	3.14%	大買/
2018/11/22	0	0.00	3	64.57	60.60	-3	2,108	-0.14%
2018/11/21	1	62.70	0	0.00	62.10	1	2,031	0.05%
2018/11/20	1	62.20	0	0.00	62.30	1	2,013	0.05%
2018/11/19	0	0.00	1	60.80	64.40	-1	2,008	-0.05%
2018/11/16	7	65.54	10	64.40	61.00	-3	1,946	-0.15%
2018/11/15	0	0.00	2	62.05	63.30	-2	1,781	-0.11%
2018/11/14	1	56.00	0	0.00	57.60	1	1,759	0.06%
2018/11/12	2	56.40	2	56.70	56.70	0	1,717	0.00%
2018/11/09	1	60.20	0	0.00	58.40	1	1,717	0.06%
2018/11/08	0	0.00	1	63.40	60.20	-1	1,709	-0.06%
2018/11/07	6	62.03	3	62.60	62.50	3	1,747	0.17%
2018/11/06	3	65.93	0	0.00	62.40	3	1,727	0.17%
2018/11/05	135	68.94	3	68.90	69.30	132	1,679	7.86%	大買/鉅額交易
2018/10/31	1	58.70	1	60.20	60.00	0	1,625	0.00%
2018/10/29	1	55.50	19	57.96	54.30	-18	1,584	-1.14%
2018/10/26	19	57.26	2	57.10	57.70	17	1,526	1.11%
2018/10/23	2	61.15	0	0.00	58.10	2	1,401	0.14%
2018/10/22	1	61.80	2	63.75	64.50	-1	1,366	-0.07%
2018/10/19	1	64.40	0	0.00	61.80	1	1,343	0.07%
2018/10/16	0	0.00	2	69.85	67.00	-2	1,308	-0.15%
2018/10/15	5	67.80	6	68.38	68.20	-1	1,294	-0.08%
2018/10/12	2	66.65	2	67.15	67.50	0	1,283	0.00%
2018/10/11	1	69.10	0	0.00	69.00	1	1,255	0.08%
2018/10/08	2	76.65	0	0.00	76.50	2	1,217	0.16%
2018/10/05	0	0.00	1	86.00	85.00	-1	1,176	-0.08%
2018/10/03	1	94.00	0	0.00	92.50	1	1,164	0.09%
2018/10/01	3	97.43	1	97.80	97.50	2	1,154	0.17%
2018/09/28	0	0.00	1	95.80	97.10	-1	1,159	-0.09%
2018/09/21	0	0.00	5	88.50	88.70	-5	1,108	-0.45%
2018/09/20	1	83.80	1	86.60	86.80	0	1,105	0.00%
2018/09/18	1	87.00	0	0.00	88.00	1	1,084	0.09%
2018/09/14	0	0.00	1	86.50	89.50	-1	1,064	-0.09%
2018/09/13	5	86.40	0	0.00	84.20	5	1,057	0.47%
2018/09/12	2	85.40	4	86.13	85.40	-2	1,028	-0.19%
2018/09/11	324	93.21	393	94.79	93.20	-69	994	-6.94%	大買/大賣/
2018/09/10	127	103.55	58	104.85	103.50	69	957	7.20%	大買/
2018/09/07	2	115.25	1	116.50	115.00	1	944	0.11%
2018/09/04	11	124.55	1	123.00	124.00	10	943	1.06%
2018/08/30	1	121.00	0	0.00	119.50	1	927	0.11%
2018/08/29	1	118.50	1	119.50	124.00	0	910	0.00%
2018/08/28	0	0.00	1	120.50	122.50	-1	892	-0.11%
2018/08/27	1	119.50	0	0.00	118.00	1	882	0.11%
2018/08/24	0	0.00	1	117.50	120.00	-1	862	-0.12%
2018/08/22	3	114.17	2	112.25	117.50	1	819	0.12%
2018/08/21	1	108.50	1	106.50	109.50	0	792	0.00%
2018/08/14	221	98.64	220	100.65	99.60	1	815	0.12%	大買/大賣/
2018/08/10	1	120.00	1	122.00	121.50	0	835	0.00%
2018/08/09	1	129.00	1	134.50	124.50	0	827	0.00%
2018/08/08	0	0.00	1	142.50	138.00	-1	791	-0.13%
2018/08/06	1	140.00	0	0.00	139.50	1	813	0.12%
2018/07/25	2	144.00	1	140.50	140.50	1	919	0.11%
2018/07/24	1	137.00	1	138.50	138.00	0	917	0.00%
2018/07/23	2	138.50	2	140.25	140.00	0	924	0.00%
2018/07/19	1	142.00	1	143.50	143.50	0	943	0.00%
2018/07/17	1	151.00	0	0.00	149.00	1	978	0.10%
2018/06/26	0	0.00	3	146.00	150.00	-3	1,306	-0.23%
2018/06/21	1	159.50	0	0.00	155.50	1	1,367	0.07%
2018/06/20	2	163.50	2	159.50	160.50	0	1,375	0.00%
2018/06/19	2	168.00	0	0.00	165.00	2	1,368	0.15%
2018/06/14	0	0.00	2	167.25	167.00	-2	1,366	-0.15%
2018/06/11	1	161.00	0	0.00	162.50	1	1,464	0.07%
2018/06/08	1	156.00	1	157.50	160.00	0	1,466	0.00%
2018/06/06	1	164.00	0	0.00	163.00	1	1,470	0.07%
2018/05/31	0	0.00	1	164.50	159.00	-1	1,538	-0.07%
2018/05/30	2	160.50	0	0.00	161.50	2	1,537	0.13%
2018/05/28	1	167.00	1	168.50	164.50	0	1,518	0.00%
2018/05/23	0	0.00	5	165.00	172.00	-5	1,496	-0.33%
2018/05/22	0	0.00	5	165.50	167.00	-5	1,484	-0.34%
2018/05/21	0	0.00	1	159.00	162.50	-1	1,454	-0.07%
2018/05/18	0	0.00	2	155.75	160.00	-2	1,415	-0.14%
2018/05/14	1	139.00	2	145.75	150.00	-1	1,558	-0.06%
2018/05/11	1	140.00	2	142.00	142.50	-1	1,562	-0.06%
2018/05/10	1	143.00	0	0.00	141.50	1	1,557	0.06%
2018/05/09	7	142.43	2	143.00	145.00	5	1,614	0.31%
2018/05/08	5	144.00	0	0.00	149.50	5	1,621	0.31%
2018/05/04	0	0.00	1	140.50	138.00	-1	1,668	-0.06%
2018/05/03	1	139.00	0	0.00	138.00	1	1,684	0.06%
2018/04/24	2	144.25	1	145.00	149.50	1	1,854	0.05%
2018/04/23	0	0.00	10	154.50	148.50	-10	1,851	-0.54%
2018/04/19	1	163.00	0	0.00	160.50	1	1,857	0.05%
2018/04/16	0	0.00	1	165.50	165.00	-1	1,909	-0.05%
2018/04/13	0	0.00	1	167.00	167.50	-1	1,928	-0.05%
2018/04/11	18	159.89	6	160.00	157.50	12	1,942	0.62%
2018/04/10	0	0.00	1	153.00	165.00	-1	1,948	-0.05%
2018/04/09	1	150.50	0	0.00	150.00	1	1,949	0.05%
2018/03/31	1	146.50	1	147.00	150.00	0	1,989	0.00%
2018/03/30	0	0.00	2	149.50	146.00	-2	2,007	-0.10%
2018/03/29	2	150.50	0	0.00	148.00	2	2,074	0.10%
2018/03/19	1	141.00	2	142.25	141.00	-1	2,230	-0.04%
2018/03/16	4	145.88	0	0.00	147.00	4	2,211	0.18%
2018/03/15	1	149.00	4	145.63	151.50	-3	2,193	-0.14%
2018/03/13	1	141.00	0	0.00	141.00	1	2,131	0.05%
2018/03/09	1	144.50	1	144.00	143.00	0	2,152	0.00%
2018/03/07	0	0.00	1	136.50	134.50	-1	2,185	-0.05%
2018/03/06	0	0.00	1	133.50	140.00	-1	2,204	-0.05%
2018/03/01	1	132.00	0	0.00	131.50	1	2,495	0.04%
2018/02/27	0	0.00	1	135.00	134.00	-1	2,523	-0.04%
2018/02/23	1	132.00	1	134.50	132.00	0	2,583	0.00%
2018/02/22	1	130.50	0	0.00	133.00	1	2,618	0.04%
2018/02/21	1	129.50	1	132.50	129.50	0	2,617	0.00%
2018/02/08	3	126.00	1	125.00	124.00	2	2,564	0.08%
2018/02/07	1	139.50	3	140.17	137.50	-2	2,534	-0.08%
2018/02/06	1	135.00	0	0.00	135.00	1	2,533	0.04%
2018/02/02	0	0.00	401	153.63	154.00	-401	2,559	-15.67%	大賣/鉅額交易
2018/02/01	2	158.50	0	0.00	155.00	2	2,609	0.08%
2018/01/31	1	151.00	0	0.00	151.50	1	2,576	0.04%
2018/01/30	0	0.00	1	153.50	151.00	-1	2,579	-0.04%
2018/01/29	1	145.00	0	0.00	144.50	1	2,539	0.04%
2018/01/26	0	0.00	1	150.00	146.00	-1	2,581	-0.04%
2018/01/25	1	153.50	1	151.50	150.50	0	2,594	0.00%
2018/01/24	12	155.67	11	159.05	152.00	1	2,631	0.04%
2018/01/23	6	149.50	6.1	158.00	158.00	-0.1	2,673	0.00%
2018/01/19	2	141.75	2	142.75	142.00	0	2,701	0.00%
2018/01/17	1	140.50	0	0.00	147.00	1	2,883	0.03%
2018/01/15	3	142.67	3	144.00	144.50	0	3,201	0.00%
2018/01/12	1	143.00	4	143.25	145.00	-3	3,281	-0.09%
2018/01/11	5	139.20	3	140.00	139.00	2	3,266	0.06%
2018/01/08	2	149.50	2	146.75	146.50	0	3,217	0.00%
2018/01/05	1	153.50	2	152.50	154.50	-1	3,179	-0.03%
2018/01/04	3	152.50	2	156.00	154.00	1	3,172	0.03%
2018/01/03	0	0.00	5	151.20	152.50	-5	3,114	-0.16%