訊芯-KY (6451)-富邦-高雄券商分點個股進出

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
171.0
漲跌
▼6.5
漲幅
-3.66%
成交量
3,019張
產業
上市半導體類股▲0.53%
377人加入追蹤

立即追蹤
本地時間:14:30

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

訊芯-KY (6451)籌碼相關－富邦-高雄券商分點個股進出

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

富邦-高雄券商分點個股進出
富邦-高雄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
2024/05/10	6.1	172.26	2	176.00	171.00	4.1	4,285	0.10%
2024/05/09	7	180.86	3	181.67	177.50	4	4,344	0.09%
2024/05/08	8	182.25	9.3	182.86	182.00	-1.3	4,415	-0.03%
2024/05/07	6.1	177.75	3.2	179.06	182.00	2.9	4,497	0.06%
2024/05/06	45.5	191.74	33	186.08	183.00	12.5	4,457	0.28%
2024/05/03	3	187.50	19.5	191.64	194.00	-16.5	4,233	-0.39%
2024/05/02	4.1	178.35	3	179.33	176.50	1.1	4,001	0.03%
2024/04/30	7.1	181.87	9	185.61	182.00	-2	4,001	-0.05%
2024/04/29	1	178.50	4	179.25	179.50	-3	3,881	-0.08%
2024/04/26	5	173.20	7	172.36	164.00	-2	3,796	-0.05%
2024/04/25	1	164.87	22	159.27	166.50	-21	3,737	-0.56%
2024/04/24	20.1	151.60	1	152.00	151.50	19.1	3,783	0.50%
2024/04/22	0	0.00	11	149.18	144.00	-11	4,055	-0.27%
2024/04/19	0	0.00	1	155.00	149.50	-1	4,263	-0.02%
2024/04/17	2	157.50	0	0.00	155.00	2	4,729	0.04%
2024/04/16	11	155.82	1	154.50	156.00	10	4,788	0.21%
2024/04/15	2.1	160.94	13	159.23	156.50	-10.9	4,796	-0.23%
2024/04/12	3	165.17	1	166.00	164.50	2	4,839	0.04%
2024/04/11	2.1	167.49	0	0.00	166.00	2.1	4,849	0.04%
2024/04/10	2.1	170.00	0	0.00	168.00	2.1	4,842	0.04%
2024/04/09	0.1	171.00	0	0.00	168.00	0.1	4,824	0.00%
2024/04/08	3.1	171.17	2	170.00	170.00	1.1	4,804	0.02%
2024/04/03	0	0.00	5	175.70	174.50	-5	4,789	-0.10%
2024/04/02	12.1	175.26	3	174.67	174.00	9.1	4,780	0.19%
2024/04/01	3	178.33	5	179.60	179.00	-2	4,754	-0.04%
2024/03/29	6.2	177.06	4	178.63	176.50	2.2	4,731	0.05%
2024/03/28	2	188.00	5	187.70	185.00	-3	4,685	-0.06%
2024/03/27	5	194.40	0	0.00	190.50	5	4,665	0.11%
2024/03/26	5	194.10	10	194.30	193.00	-5	4,666	-0.11%
2024/03/25	2	204.50	0	0.00	199.00	2	4,660	0.04%
2024/03/22	7	200.21	3	200.50	200.00	4	4,640	0.09%
2024/03/20	1	195.00	1	193.00	193.00	0	4,622	0.00%
2024/03/19	3.1	206.20	2	205.75	202.00	1.1	4,611	0.02%
2024/03/18	30	190.37	30	194.50	200.00	0	4,539	0.00%
2024/03/15	6	190.50	10	189.50	185.50	-4	4,549	-0.09%
2024/03/14	3	189.50	1	189.50	188.50	2	4,533	0.04%
2024/03/13	1	199.00	0	0.00	201.00	1	4,499	0.02%
2024/03/12	1	202.50	3	201.50	206.50	-2	4,414	-0.05%
2024/03/11	1	202.50	1	200.00	205.00	0	4,396	0.00%
2024/03/08	4	191.88	23	198.11	189.50	-19	4,359	-0.44%
2024/03/07	3	207.50	7.3	206.85	202.00	-4.3	4,337	-0.10%
2024/03/06	27	209.11	1	207.00	207.00	26	4,378	0.59%
2024/03/05	5	206.10	5	207.60	206.50	0	4,383	0.00%
2024/03/04	3.1	206.73	0	204.00	203.00	3.1	4,512	0.07%
2024/03/01	8	212.13	6	212.50	208.00	2	4,505	0.04%
2024/02/29	11	218.73	6	217.50	219.50	5	4,502	0.11%
2024/02/27	27	226.78	21	223.48	217.00	6	4,487	0.13%
2024/02/26	8	217.13	3	219.33	220.00	5	4,374	0.11%
2024/02/23	7	218.87	7	221.71	220.50	0	4,444	0.00%
2024/02/22	19.3	228.60	14.1	228.88	224.00	5.3	4,497	0.12%
2024/02/21	2	214.00	2	216.49	216.50	0	4,346	0.00%
2024/02/20	2	196.75	14	195.93	197.00	-12	4,299	-0.28%
2024/02/19	5.1	181.93	0	0.00	180.50	5.1	4,296	0.12%
2024/02/16	10	185.45	4	192.88	182.50	6	4,364	0.14%
2024/02/15	2.1	181.37	2	186.00	190.50	0.1	4,382	0.00%
2024/02/05	1	187.00	0	0.00	187.00	1	4,318	0.02%
2024/02/02	5	187.90	9.1	188.39	186.50	-4.1	4,281	-0.10%
2024/02/01	3	189.14	3	184.50	184.50	0	4,264	0.00%
2024/01/31	9	190.94	12.1	188.11	187.50	-3.1	4,185	-0.07%
2024/01/30	6	186.15	4	189.88	187.00	2	4,075	0.05%
2024/01/29	11.1	182.45	10	181.20	182.00	1.1	3,976	0.03%
2024/01/26	1	175.50	1	173.00	173.00	0	3,950	0.00%
2024/01/25	2	174.00	1	174.07	174.00	1	3,992	0.02%
2024/01/24	2	181.50	0	0.00	180.00	2	3,991	0.05%
2024/01/23	6.1	186.30	5	183.80	183.50	1.1	3,994	0.03%
2024/01/22	3	182.00	6	182.33	183.00	-3	3,980	-0.08%
2024/01/19	6	184.92	0	0.00	183.00	6	3,996	0.15%
2024/01/18	2	190.73	2	189.25	187.50	0	4,024	0.00%
2024/01/17	10	186.25	12	187.62	190.00	-2	4,041	-0.05%
2024/01/16	15.1	185.90	17	184.41	181.00	-1.9	3,969	-0.05%
2024/01/15	69	193.89	68	195.73	197.50	1	3,835	0.03%
2024/01/12	25	186.26	22.1	187.09	188.50	2.9	3,675	0.08%
2024/01/11	15	170.23	24.5	172.12	175.00	-9.5	3,455	-0.27%
2024/01/10	3	156.83	5.5	158.91	159.50	-2.5	3,333	-0.08%
2024/01/09	5	157.50	2	152.00	152.00	3	3,380	0.09%
2024/01/08	2	155.74	2	155.75	155.50	0	3,398	0.00%
2024/01/05	1	148.93	0	0.00	149.00	1	3,435	0.03%
2024/01/03	0	140.00	2	142.00	142.00	-2	3,755	-0.05%
2024/01/02	0	0.00	0	137.50	138.50	0	4,103	0.00%
2023/12/29	2.1	139.50	1	139.49	138.50	1.1	4,574	0.02%
2023/12/28	0.3	142.00	2	142.48	141.50	-1.7	5,040	-0.03%
2023/12/27	0	0.00	0	143.86	142.00	0	5,143	0.00%
2023/12/26	0	0.00	0	144.00	143.50	0	5,271	0.00%
2023/12/25	0	145.50	0	0.00	144.50	0	5,390	0.00%
2023/12/22	0	149.50	0	0.00	148.00	0	5,610	0.00%
2023/12/21	0.1	147.50	0	0.00	150.50	0.1	5,800	0.00%
2023/12/20	4	147.98	3	148.00	150.50	1	5,911	0.02%
2023/12/19	2.1	145.07	1	144.00	143.50	1.1	6,037	0.02%
2023/12/18	0.1	142.50	0	0.00	142.00	0.1	6,194	0.00%
2023/12/15	1.1	146.77	1	144.50	144.00	0.1	6,262	0.00%
2023/12/14	1	148.50	0	0.00	147.50	1	6,379	0.02%
2023/12/13	3.1	146.95	0	0.00	144.50	3.1	6,609	0.05%
2023/12/12	0.1	147.50	0	0.00	147.00	0.1	6,784	0.00%
2023/12/11	2	155.00	0	0.00	152.50	2	6,946	0.03%
2023/12/06	1	157.00	0	0.00	156.00	1	7,173	0.01%
2023/12/05	0.2	159.00	0	159.00	158.00	0.2	7,179	0.00%
2023/12/04	1	154.50	0	0.00	157.50	1	7,166	0.01%
2023/12/01	1	168.50	0	0.00	164.00	1	7,113	0.01%
2023/11/30	2	163.75	1	163.00	163.00	1	7,023	0.01%
2023/11/29	4	165.63	7	167.43	165.00	-3	6,967	-0.04%
2023/11/28	0	0.00	1.3	159.69	159.50	-1.3	6,781	-0.02%
2023/11/27	1	157.50	5	156.30	156.00	-4	6,741	-0.06%
2023/11/24	5.3	158.07	6	160.92	162.50	-0.7	6,668	-0.01%
2023/11/22	9.2	160.98	4	161.25	160.50	5.2	6,548	0.08%
2023/11/21	1	149.62	13	152.98	160.50	-12	6,403	-0.19%
2023/11/20	6	148.83	3	151.33	146.00	3	6,235	0.05%
2023/11/17	7.1	145.89	8	145.81	148.50	-0.9	6,141	-0.01%
2023/11/16	10	143.05	3	144.50	144.50	7	6,048	0.12%
2023/11/15	5	138.50	8	135.88	135.00	-3	5,923	-0.05%
2023/11/14	20	131.68	13	129.92	130.50	7	5,823	0.12%
2023/11/13	0	0.00	1	129.50	129.50	-1	5,716	-0.02%
2023/11/09	1	117.00	0	0.00	119.50	1	5,680	0.02%
2023/11/08	13	121.54	1	120.50	121.50	12	5,637	0.21%
2023/11/07	2	123.25	1	122.00	122.00	1	5,611	0.02%
2023/11/06	0.1	125.50	0	0.00	125.50	0.1	5,594	0.00%
2023/11/03	1	123.50	0	0.00	123.50	1	5,585	0.02%
2023/11/02	0	0.00	2	128.25	126.50	-2	5,562	-0.04%
2023/11/01	1.1	125.26	2	122.00	122.50	-0.9	5,514	-0.02%
2023/10/31	1.1	127.32	3	125.83	124.00	-1.9	5,484	-0.03%
2023/10/30	3	130.67	2	132.50	130.50	1	5,435	0.02%
2023/10/27	1.1	134.45	2	135.25	133.00	-0.9	5,397	-0.02%
2023/10/26	14.1	139.38	2	137.50	136.00	12.1	5,360	0.23%
2023/10/25	3	146.50	1	153.00	145.00	2	5,272	0.04%
2023/10/24	0	0.00	1	149.00	149.00	-1	5,181	-0.02%
2023/10/23	1	147.50	1	152.50	148.00	0	5,131	0.00%
2023/10/20	3	147.17	2	148.75	151.50	1	5,123	0.02%
2023/10/19	5	153.40	3	152.50	153.00	2	5,105	0.04%
2023/10/18	1	145.00	2	146.25	149.00	-1	5,046	-0.02%
2023/10/17	3	156.17	1	156.50	150.50	2	5,071	0.04%
2023/10/16	0	0.00	12	149.79	151.00	-12	4,957	-0.24%
2023/10/13	14	152.39	12	151.42	150.00	2	4,912	0.04%
2023/10/12	11	151.32	8	152.31	151.00	3	4,824	0.06%
2023/10/11	3.1	149.89	15	147.83	145.50	-11.9	4,653	-0.26%
2023/10/06	21.2	161.37	27	157.91	157.50	-5.9	4,474	-0.13%
2023/10/05	31.1	171.67	31	171.69	170.50	0.1	4,125	0.00%
2023/10/04	22	158.75	20	157.63	163.00	2	3,664	0.05%
2023/10/03	1	150.00	4	161.75	163.00	-3	3,208	-0.09%
2023/10/02	8	142.50	15	144.70	148.50	-7	3,116	-0.22%
2023/09/28	9	137.17	7	137.36	135.00	2	2,998	0.07%
2023/09/27	21	142.07	20	140.60	140.00	1	2,951	0.03%
2023/09/26	6	142.92	15	144.40	141.00	-9	2,879	-0.31%
2023/09/25	6	141.50	3	142.00	138.50	3	2,779	0.11%
2023/09/22	5	141.30	8	141.44	144.50	-3	2,860	-0.10%
2023/09/21	13	138.96	12.2	139.41	138.00	0.8	2,775	0.03%
2023/09/19	17	138.88	5.1	137.72	139.00	11.9	2,546	0.47%
2023/09/18	29	140.74	31.3	140.41	141.00	-2.3	2,414	-0.10%
2023/09/15	7.2	136.36	7	133.36	134.00	0.2	2,159	0.01%
2023/09/14	15	128.83	27.1	134.19	136.50	-12.1	1,952	-0.62%
2023/09/13	10	121.25	9	123.83	124.50	1	1,733	0.06%
2023/09/12	1	113.50	1	113.50	113.50	0	1,661	0.00%
2023/09/11	3	113.01	4	117.13	118.00	-1	1,557	-0.06%
2023/09/08	0	0.00	1	107.50	107.50	-1	1,430	-0.07%
2023/09/05	0	0.00	2	97.90	97.40	-2	1,392	-0.14%
2023/09/04	0	0.00	1	96.30	96.90	-1	1,391	-0.07%
2023/08/29	1	91.30	0	0.00	91.60	1	1,382	0.07%
2023/08/23	1	93.00	0	0.00	93.00	1	1,385	0.07%
2023/08/18	0	0.00	2	96.40	95.10	-2	1,410	-0.14%
2023/08/10	2	98.30	1	98.90	97.70	1	1,461	0.07%
2023/08/09	0	0.00	1	102.50	101.50	-1	1,453	-0.07%
2023/08/08	7	100.50	0	0.00	100.50	7	1,436	0.49%
2023/08/02	4	97.50	0	0.00	97.20	4	1,404	0.28%
2023/07/31	2.2	102.75	1	102.50	101.50	1.2	1,386	0.09%
2023/07/27	1	107.00	2	108.00	107.00	-1	1,360	-0.07%
2023/07/26	1.1	106.23	0	0.00	108.00	1.1	1,343	0.08%
2023/07/25	1	105.00	7	108.50	108.00	-6	1,330	-0.45%
2023/07/24	2	108.00	2	108.25	109.00	0	1,306	0.00%
2023/07/21	4	119.13	0	0.00	120.00	4	1,261	0.32%
2023/07/20	3.2	120.19	3	134.00	118.50	0.2	1,231	0.02%
2023/07/19	2	130.25	3	131.17	131.00	-1	1,123	-0.09%
2023/07/18	0	131.00	0	0.00	124.00	0	1,102	0.00%
2023/07/17	2	129.75	5	131.10	131.50	-3	1,085	-0.28%
2023/07/14	20	125.00	20	124.25	124.50	0	1,058	0.00%
2023/07/12	0	0.00	3	126.67	126.00	-3	1,046	-0.29%
2023/07/11	3	121.67	3	123.00	123.50	0	1,033	0.00%
2023/07/07	3	123.50	0	0.00	122.50	3	1,001	0.30%
2023/07/05	4	123.63	3	125.50	126.50	1	965	0.10%
2023/07/04	4	121.63	1	123.00	125.00	3	887	0.34%
2023/07/03	1	114.00	11	115.23	118.50	-10	726	-1.38%
2023/06/30	2	106.00	11	107.77	108.00	-9	620	-1.45%
2023/06/29	6	95.75	2	96.95	98.40	4	405	0.99%
2023/06/28	0	0.00	1	91.00	89.50	-1	327	-0.31%
2023/05/31	0	0.00	1	91.80	91.80	-1	321	-0.31%
2023/05/24	1	92.20	1	91.00	91.00	0	293	0.00%
2023/05/18	0	0.00	2	84.70	85.20	-2	231	-0.86%
2023/05/10	2	80.00	0	0.00	79.80	2	246	0.81%
2023/04/21	0	0.00	1	83.40	82.30	-1	296	-0.34%
2023/03/28	1	81.00	0	0.00	81.20	1	388	0.26%
2023/03/22	1	81.30	0	0.00	81.60	1	451	0.22%
2023/03/15	1	81.20	0	0.00	80.70	1	535	0.19%
2023/03/14	0	0.00	1	85.10	85.60	-1	520	-0.19%
2023/03/10	0	0.00	1	87.50	86.50	-1	526	-0.19%
2023/03/07	2	88.55	0	0.00	88.60	2	515	0.39%
2023/03/01	0	0.00	3	86.70	86.70	-3	512	-0.59%
2023/02/24	0	0.00	4	86.68	86.30	-4	511	-0.78%
2023/02/16	2	88.70	5	88.52	88.40	-3	522	-0.57%
2023/02/15	2	87.50	4	87.37	87.90	-2	524	-0.38%
2023/02/10	3	88.00	1.2	85.63	85.50	1.8	515	0.35%
2023/02/09	0	0.00	1	88.30	87.00	-1	509	-0.20%
2023/02/08	2	86.35	0	0.00	86.30	2	497	0.40%
2023/02/07	1	87.20	0	0.00	86.80	1	494	0.20%
2023/02/06	0	0.00	3	86.80	86.50	-3	491	-0.61%
2023/02/02	3	85.87	0	0.00	87.80	3	480	0.62%
2023/01/31	1	84.20	0	0.00	84.20	1	469	0.21%
2023/01/30	0.2	85.60	12	85.27	85.40	-11.8	464	-2.55%
2023/01/12	4	79.88	3	79.80	79.70	1	450	0.22%
2023/01/10	11	80.39	1	80.40	80.10	10	446	2.24%
2022/12/28	1	85.10	1	85.40	84.30	0	427	0.00%
2022/12/26	1	89.00	0	0.00	88.20	1	412	0.24%
2022/12/23	1	90.90	0	0.00	89.60	1	407	0.25%
2022/12/22	1	92.30	0	0.00	92.10	1	395	0.25%
2022/12/21	0	0.00	3	94.80	94.30	-3	375	-0.80%
2022/12/19	2	93.70	1	94.20	92.50	1	352	0.28%
2022/12/15	0	0.00	2	93.80	94.00	-2	334	-0.60%
2022/12/14	0	0.00	0	90.73	92.00	0	316	-0.01%
2022/12/13	1	89.80	0	0.00	90.40	1	296	0.34%
2022/12/09	0	0.00	2	83.70	86.50	-2	235	-0.85%
2022/11/24	0	0.00	1	78.80	79.30	-1	249	-0.40%
2022/11/21	2	77.15	0	0.00	76.40	2	252	0.79%
2022/11/16	1	80.50	0	0.00	80.00	1	247	0.40%
2022/11/11	1	83.40	0	0.00	81.80	1	243	0.41%
2022/10/17	0	0.00	1	81.00	81.90	-1	266	-0.38%
2022/10/14	1	81.80	0	0.00	81.40	1	264	0.38%
2022/10/06	1	88.70	0	0.00	89.10	1	249	0.40%
2022/09/13	1	91.60	0	0.00	91.50	1	208	0.48%
2022/09/07	0	0.00	42	85.96	86.00	-42	186	-22.48%
2022/09/05	0	0.00	39	84.55	84.50	-39	179	-21.69%
2022/09/01	0	0.00	1	84.20	84.20	-1	179	-0.56%
2022/08/31	0	0.00	1	84.80	84.70	-1	178	-0.56%
2022/08/29	0	0.00	1	81.30	82.10	-1	169	-0.59%
2022/08/26	0	0.00	1	85.00	83.10	-1	165	-0.60%
2022/08/11	1	81.20	0	0.00	79.30	1	142	0.70%
2022/08/10	5	81.44	21	80.99	80.30	-16	137	-11.61%
2022/08/08	0	0.00	32	75.39	78.80	-32	117	-27.21%
2022/08/04	0	0.00	5	68.04	68.90	-5	107	-4.63%
2022/08/03	0	0.00	1	68.60	68.60	-1	116	-0.86%
2022/07/26	1	72.00	40	70.52	69.90	-39	120	-32.31%
2022/07/25	0	0.00	68	71.84	71.70	-68	121	-56.12%
2022/07/22	0	0.00	40	72.65	73.30	-40	120	-33.17%
2022/07/21	0	0.00	7	72.90	73.00	-7	125	-5.58%
2022/07/20	2	72.65	0	0.00	72.40	2	126	1.58%
2022/07/11	1	69.30	1	70.20	69.90	0	140	0.00%
2022/06/24	1	75.00	1	77.30	77.40	0	148	0.00%
2022/06/23	0	0.00	3	75.00	75.00	-3	147	-2.04%
2022/06/10	0	0.00	19	81.72	82.00	-19	147	-12.88%
2022/05/26	0	0.00	1	74.70	74.60	-1	160	-0.62%
2022/05/12	7	67.60	0	0.00	67.40	7	167	4.17%
2022/05/09	2	71.30	0	0.00	70.90	2	158	1.26%
2022/04/28	2	73.80	0	0.00	74.00	2	158	1.26%
2022/04/27	1	74.00	1	74.90	73.60	0	158	0.00%
2022/04/15	1	86.60	1	86.60	86.60	0	153	0.00%
2022/03/24	0	85.20	0	0.00	84.60	0	169	0.00%
2022/03/04	0	0.00	1	82.30	82.90	-1	272	-0.37%
2022/03/02	0	0.00	2	82.70	83.40	-2	288	-0.69%
2022/02/24	5	82.82	0	0.00	81.50	5	354	1.41%
2022/01/21	0	0.00	1	90.10	89.90	-1	483	-0.21%
2022/01/18	0	0.00	1	91.40	91.40	-1	489	-0.20%
2022/01/14	0	0.00	2	90.25	90.40	-2	488	-0.41%
2022/01/10	0	92.00	0	0.00	91.50	0	483	0.00%
2022/01/06	1	93.30	1	92.60	92.80	0	481	0.00%
2022/01/04	0	93.10	0	0.00	92.50	0	472	0.00%
2021/12/30	1	92.90	0	0.00	93.00	1	491	0.20%
2021/12/17	1	91.50	0	0.00	91.60	1	513	0.19%
2021/12/16	1	93.30	0	0.00	93.20	1	503	0.20%
2021/12/15	1	93.70	0	0.00	93.70	1	496	0.20%
2021/12/14	0	0.00	1	94.50	95.80	-1	489	-0.20%
2021/12/07	1	99.10	1	95.90	98.40	0	471	0.00%
2021/11/26	0	0.00	2	95.95	95.70	-2	425	-0.47%
2021/11/25	1	101.00	0	0.00	99.50	1	416	0.24%
2021/11/23	24	104.25	36	102.74	101.50	-12	395	-3.03%
2021/11/22	13	105.08	3	100.40	105.50	10	356	2.81%
2021/11/19	5	97.58	2	96.35	96.10	3	306	0.98%
2021/11/15	0	0.00	1	92.20	92.20	-1	293	-0.34%
2021/11/11	0	0.00	0.1	93.00	93.10	-0.1	296	-0.03%
2021/11/08	1	96.10	2	94.90	96.00	-1	307	-0.32%
2021/10/08	0	0.00	2	93.50	93.80	-2	448	-0.45%
2021/10/04	0	0.00	1	83.10	82.80	-1	493	-0.20%
2021/09/30	1	87.80	0	0.00	87.50	1	492	0.20%
2021/09/22	0	0.00	4	89.50	89.40	-4	585	-0.68%
2021/09/09	0	0.00	2	90.60	90.50	-2	653	-0.31%
2021/09/08	2	90.50	0	0.00	90.10	2	657	0.30%
2021/09/06	0	0.00	2	93.70	92.30	-2	687	-0.29%
2021/08/27	2	95.50	0	0.00	95.60	2	709	0.28%
2021/08/26	0	0.00	0.1	95.60	95.20	-0.1	711	-0.01%
2021/08/18	4	90.15	0	0.00	94.00	4	758	0.53%
2021/08/12	1	96.60	0	0.00	97.00	1	771	0.13%
2021/08/09	2	99.65	0	0.00	98.80	2	824	0.24%
2021/07/28	0	0.00	3	100.00	106.00	-3	864	-0.35%
2021/07/27	2	105.50	1	105.00	105.00	1	870	0.11%
2021/07/22	1	106.00	0	0.00	106.50	1	868	0.12%
2021/07/21	1	114.00	4	114.50	114.00	-3	852	-0.35%
2021/07/13	3	117.67	1	117.00	116.50	2	798	0.25%
2021/07/12	1	115.50	0	0.00	113.50	1	785	0.13%
2021/07/09	0	0.00	1	116.50	116.00	-1	774	-0.13%
2021/07/08	0	0.00	1	120.00	118.50	-1	783	-0.13%
2021/07/07	1	119.00	1	119.00	118.50	0	787	0.00%
2021/07/06	2	121.50	0	0.00	120.00	2	812	0.25%
2021/07/05	0	0.00	8	121.25	123.00	-8	820	-0.98%
2021/07/02	1	118.00	2	118.50	118.50	-1	843	-0.12%
2021/07/01	2	116.50	0	0.00	115.00	2	849	0.24%
2021/06/29	0	0.00	2	119.00	119.00	-2	853	-0.23%
2021/06/28	0	0.00	1	116.00	116.00	-1	845	-0.12%
2021/06/25	3	118.83	1	117.00	117.50	2	851	0.23%
2021/06/24	0	0.00	3	118.00	117.00	-3	857	-0.35%
2021/06/22	3	115.50	0	0.00	113.50	3	867	0.35%
2021/06/18	1	119.00	0	0.00	119.00	1	868	0.12%
2021/06/17	2	114.00	2	116.00	116.50	0	865	0.00%
2021/06/16	3	118.83	2	120.00	114.50	1	872	0.11%
2021/06/15	1	117.00	2	118.00	117.50	-1	880	-0.11%
2021/06/08	0	0.00	1	113.50	114.00	-1	893	-0.11%
2021/06/07	4	111.75	0	0.00	112.50	4	904	0.44%
2021/06/01	0	0.00	1	114.50	114.50	-1	928	-0.11%
2021/05/31	2	111.00	0	0.00	110.00	2	916	0.22%
2021/05/26	0	0.00	2	109.50	110.00	-2	934	-0.21%
2021/05/25	1	108.50	3	109.50	108.50	-2	947	-0.21%
2021/05/24	1	107.00	1	107.00	107.00	0	958	0.00%
2021/05/21	1	106.00	0	0.00	105.50	1	962	0.10%
2021/05/17	7	97.27	0	0.00	96.70	7	1,027	0.68%
2021/05/13	1	93.90	0	0.00	95.00	1	1,030	0.10%
2021/05/11	2	98.00	0	0.00	96.80	2	1,041	0.19%
2021/05/05	0	0.00	1	100.00	99.20	-1	1,109	-0.09%
2021/05/04	1	99.30	0	0.00	99.70	1	1,148	0.09%
2021/05/03	3	108.00	0	0.00	103.50	3	1,173	0.26%
2021/04/28	10	112.50	0	0.00	112.00	10	1,240	0.81%
2021/04/27	0	0.00	1	113.50	114.00	-1	1,305	-0.08%
2021/04/26	1	111.00	0	0.00	110.00	1	1,334	0.07%
2021/04/23	1	111.00	1	111.50	111.50	0	1,375	0.00%
2021/04/22	0	0.00	6	111.42	111.50	-6	1,451	-0.41%
2021/04/20	1	115.50	0	0.00	115.50	1	1,607	0.06%
2021/04/13	4	117.75	0	0.00	116.00	4	2,381	0.17%
2021/04/09	0	0.00	11	125.86	125.00	-11	2,536	-0.43%
2021/04/08	11	130.41	53	128.50	129.00	-42	2,583	-1.63%
2021/04/06	0	0.00	1	124.50	125.00	-1	2,643	-0.04%
2021/03/31	1	127.50	0	0.00	125.50	1	2,764	0.04%
2021/03/30	0	0.00	1	126.00	126.00	-1	2,848	-0.04%
2021/03/26	0.1	126.00	1	125.00	125.00	-0.9	2,907	-0.03%
2021/03/23	1	127.50	20	126.00	124.00	-19	2,931	-0.65%
2021/03/18	20	126.03	20	126.25	125.00	0	2,949	0.00%
2021/03/17	53	126.18	5	123.60	123.00	48	2,962	1.62%
2021/03/12	9	119.50	9	121.00	121.50	0	3,155	0.00%
2021/03/10	0	0.00	1	120.00	117.00	-1	3,264	-0.03%
2021/03/05	2	118.00	0	0.00	118.00	2	3,326	0.06%
2021/03/03	0	0.00	2	121.50	121.50	-2	3,347	-0.06%
2021/03/02	2	119.75	3	121.83	119.50	-1	3,434	-0.03%
2021/02/26	0	0.00	1	123.00	123.00	-1	3,452	-0.03%
2021/02/25	1	127.00	0	0.00	127.00	1	3,475	0.03%
2021/02/24	3	131.50	0	0.00	129.00	3	3,509	0.09%
2021/02/23	1	131.00	0	0.00	130.50	1	3,565	0.03%
2021/02/22	1	131.00	1	131.50	131.50	0	3,599	0.00%
2021/02/18	1	123.50	1	128.00	129.00	0	3,761	0.00%
2021/02/17	2	122.00	2	121.50	122.00	0	3,760	0.00%
2021/02/05	18	122.78	1	124.50	124.50	17	3,749	0.45%
2021/02/04	3	122.00	13	123.31	123.00	-10	3,833	-0.26%
2021/02/03	0	0.00	4	126.50	126.00	-4	3,862	-0.10%
2021/02/02	0	0.00	1	128.00	128.50	-1	3,851	-0.03%
2021/02/01	2	122.75	3	121.67	124.00	-1	3,828	-0.03%
2021/01/29	0	0.00	1	131.00	125.00	-1	3,795	-0.03%
2021/01/28	1	130.00	0	0.00	129.50	1	3,774	0.03%
2021/01/27	41	130.02	2	132.00	133.00	39	3,759	1.04%
2021/01/26	210	133.72	8	131.81	131.00	202	3,738	5.40%	大買/鉅額交易
2021/01/25	64	135.87	1	140.00	135.50	63	3,698	1.70%
2021/01/22	1	137.50	3	139.00	141.00	-2	3,659	-0.05%
2021/01/21	1	135.00	12	135.71	135.50	-11	3,617	-0.30%
2021/01/20	3	134.33	4.1	137.39	133.00	-1.1	3,587	-0.03%
2021/01/19	4	140.25	3.2	140.16	140.00	0.8	3,522	0.02%
2021/01/18	1.3	141.38	0	0.00	141.00	1.3	3,479	0.04%
2021/01/15	1	141.50	2	146.75	142.00	-1	3,431	-0.03%
2021/01/14	2	147.00	7	146.14	144.50	-5	3,351	-0.15%
2021/01/13	0	0.00	1	140.50	140.00	-1	3,250	-0.03%
2021/01/12	22	145.09	17	141.06	139.00	5	3,183	0.16%
2021/01/11	26.1	145.53	24	146.44	148.00	2.1	3,068	0.07%
2021/01/08	37	147.11	42	147.69	149.50	-5	2,950	-0.17%
2021/01/07	21	143.98	13	142.58	145.00	8	2,671	0.30%
2021/01/06	11	134.59	5	134.50	132.00	6	2,498	0.24%
2021/01/05	1	136.00	0	0.00	136.00	1	2,390	0.04%
2021/01/04	3	135.50	5	136.00	136.00	-2	2,326	-0.09%
2020/12/31	3	129.83	4	129.75	130.00	-1	2,203	-0.05%
2020/12/30	2	129.25	6	129.17	130.50	-4	2,137	-0.19%
2020/12/28	5	128.80	1	127.50	127.50	4	2,022	0.20%
2020/12/25	4	126.38	3	127.67	128.50	1	1,959	0.05%
2020/12/24	1	126.50	106	125.88	126.00	-105	1,870	-5.61%	大賣/鉅額交易
2020/12/23	2	118.75	1	116.50	120.50	1	1,776	0.06%
2020/12/22	1	117.50	1	115.50	115.00	0	1,733	0.00%
2020/12/21	0	0.00	1	117.00	116.00	-1	1,714	-0.06%
2020/12/18	0	0.00	1	119.00	118.50	-1	1,696	-0.06%
2020/12/17	0	0.00	8	120.50	120.50	-8	1,682	-0.48%
2020/12/16	1	121.00	0	0.00	119.50	1	1,668	0.06%
2020/12/15	1	119.00	0	0.00	117.50	1	1,660	0.06%
2020/12/14	1	122.50	1	121.50	120.50	0	1,641	0.00%
2020/12/11	109	122.51	1	123.00	121.50	108	1,637	6.59%	大買/鉅額交易
2020/12/10	6	125.83	1	127.00	124.00	5	1,600	0.31%
2020/12/09	4	128.88	7	129.93	128.00	-3	1,559	-0.19%
2020/12/08	4	125.13	1	124.00	123.50	3	1,443	0.21%
2020/12/07	1	122.50	160	125.14	127.50	-159	1,383	-11.49%	大賣/鉅額交易
2020/12/04	10	121.40	0	0.00	119.50	10	1,284	0.78%
2020/12/03	45	122.57	7	122.14	121.50	38	1,257	3.02%
2020/12/01	30	120.17	0	0.00	120.00	30	1,198	2.50%
2020/11/30	2	121.00	1	121.00	122.00	1	1,198	0.08%
2020/11/27	1	120.50	1	122.00	121.00	0	1,182	0.00%
2020/11/26	91	122.74	5	125.70	124.00	86	1,163	7.39%
2020/11/25	2	120.50	0	0.00	121.00	2	1,069	0.19%
2020/11/24	6	118.58	17	121.71	118.50	-11	1,042	-1.06%
2020/11/23	4	121.50	88	122.11	121.00	-84	1,008	-8.33%
2020/11/20	6	119.58	5	119.80	118.50	1	965	0.10%
2020/11/19	19	116.05	18	118.00	117.50	1	894	0.11%
2020/11/18	1	120.50	14	119.89	119.50	-13	855	-1.52%
2020/11/17	147	118.91	153	118.40	117.50	-6	788	-0.76%	大買/大賣/
2020/11/16	5	109.80	5	109.50	109.50	0	696	0.00%
2020/11/13	0	0.00	5	108.50	110.00	-5	683	-0.73%
2020/11/12	7	108.71	21	108.26	109.50	-14	665	-2.10%
2020/11/11	15	105.10	1	105.50	105.50	14	561	2.49%
2020/10/26	0	0.00	1	99.50	99.50	-1	721	-0.14%
2020/10/21	5	100.50	0	0.00	101.00	5	821	0.61%
2020/10/15	0	0.00	20	101.75	102.00	-20	937	-2.13%
2020/10/13	0	0.00	1	100.50	101.00	-1	1,005	-0.10%
2020/10/12	1	102.00	10	100.75	100.50	-9	1,024	-0.88%
2020/10/05	0	0.00	1	98.50	98.50	-1	1,215	-0.08%
2020/09/29	0	0.00	1	97.80	96.50	-1	1,422	-0.07%
2020/09/25	1	93.80	0	0.00	93.10	1	1,549	0.06%
2020/09/24	1	99.00	0	0.00	97.90	1	1,599	0.06%
2020/09/17	2	105.50	0	0.00	105.50	2	1,985	0.10%
2020/09/08	0	0.00	1	102.00	101.50	-1	2,055	-0.05%
2020/09/04	0	0.00	16	102.56	103.50	-16	2,076	-0.77%
2020/09/03	6	105.58	1	106.50	105.00	5	2,077	0.24%
2020/09/02	41	104.74	0	0.00	104.50	41	2,067	1.98%
2020/08/26	3	107.50	0	0.00	107.00	3	2,174	0.14%
2020/08/25	10	105.00	0	0.00	105.00	10	2,184	0.46%
2020/08/24	0	0.00	1	102.00	102.00	-1	2,180	-0.05%
2020/08/21	1	102.50	1	100.00	102.50	0	2,185	0.00%
2020/08/20	4	98.93	5	98.82	98.30	-1	2,180	-0.05%
2020/08/19	1	106.50	0	0.00	106.00	1	2,166	0.05%
2020/08/14	7	108.50	2	107.00	109.00	5	2,181	0.23%
2020/08/13	2	109.50	0	0.00	107.00	2	2,183	0.09%
2020/08/12	0	0.00	1	107.00	109.50	-1	2,188	-0.05%
2020/08/11	2	111.25	22	109.50	108.50	-20	2,184	-0.92%
2020/08/10	2	117.00	17	116.50	115.50	-15	2,152	-0.70%
2020/08/06	1	115.50	2	114.50	114.00	-1	2,106	-0.05%
2020/08/05	1	113.00	0	0.00	113.50	1	2,106	0.05%
2020/08/04	9	109.50	6	109.75	112.50	3	2,109	0.14%
2020/08/03	1	109.50	1	110.50	109.50	0	2,113	0.00%
2020/07/31	0	0.00	39	109.47	111.00	-39	2,117	-1.84%
2020/07/30	1	108.00	0	0.00	109.50	1	2,137	0.05%
2020/07/29	1	107.00	1	104.50	106.50	0	2,137	0.00%
2020/07/28	6	106.67	18	104.28	104.00	-12	2,144	-0.56%
2020/07/27	71	111.14	0	0.00	106.00	71	2,172	3.27%
2020/07/24	41	113.73	0	0.00	113.00	41	2,156	1.90%
2020/07/23	56	114.04	0	0.00	114.50	56	2,168	2.58%
2020/07/21	1	118.00	1	119.00	117.50	0	2,193	0.00%
2020/07/17	0	0.00	3	117.50	117.00	-3	2,208	-0.14%
2020/07/16	1	119.00	0	0.00	117.50	1	2,218	0.05%
2020/07/15	0	0.00	1	123.00	118.50	-1	2,224	-0.04%
2020/07/14	2	125.75	2	123.25	121.00	0	2,276	0.00%
2020/07/13	4	129.00	1	130.00	128.50	3	2,266	0.13%
2020/07/10	4	123.38	3	123.50	122.50	1	2,270	0.04%
2020/07/09	8	132.81	13	131.27	127.50	-5	2,267	-0.22%
2020/07/08	4	126.75	3	127.83	129.50	1	2,153	0.05%
2020/07/07	4	120.38	4	120.00	118.00	0	2,087	0.00%
2020/07/06	0	0.00	6	118.00	117.50	-6	2,040	-0.29%
2020/07/03	0	0.00	2	117.00	117.00	-2	2,034	-0.10%
2020/07/02	15	118.57	11	118.32	116.00	4	2,024	0.20%
2020/07/01	1	112.50	1	112.50	111.00	0	1,921	0.00%
2020/06/30	1	111.00	0	0.00	110.50	1	1,906	0.05%
2020/06/29	1	112.50	16	112.41	109.50	-15	1,893	-0.79%
2020/06/24	15	112.33	3	113.00	113.00	12	1,789	0.67%
2020/06/23	0	0.00	1	103.50	103.00	-1	1,759	-0.06%
2020/06/22	0	0.00	2	105.50	103.00	-2	1,808	-0.11%
2020/06/19	0	0.00	2	105.25	105.00	-2	1,812	-0.11%
2020/06/16	1	100.50	1	101.00	102.00	0	1,826	0.00%
2020/06/15	2	99.60	0	0.00	99.00	2	1,838	0.11%
2020/06/12	3	100.33	0	0.00	102.00	3	1,854	0.16%
2020/06/11	2	103.50	0	0.00	104.00	2	1,867	0.11%
2020/06/10	2	108.00	1	107.00	107.50	1	1,886	0.05%
2020/06/09	0	0.00	1	108.00	108.00	-1	1,911	-0.05%
2020/06/04	1	112.00	0	0.00	111.00	1	1,992	0.05%
2020/06/03	2	109.75	0	0.00	111.00	2	2,031	0.10%
2020/06/02	1	114.50	0	0.00	110.00	1	2,035	0.05%
2020/06/01	1	110.00	3	110.17	110.00	-2	2,019	-0.10%
2020/05/27	1	106.50	0	0.00	107.00	1	2,044	0.05%
2020/05/25	1	104.50	1	105.00	110.00	0	2,067	0.00%
2020/05/22	3	106.50	1	108.50	105.00	2	2,079	0.10%
2020/05/20	1	107.50	1	107.50	108.00	0	2,083	0.00%
2020/05/18	0	0.00	15	101.00	102.00	-15	2,109	-0.71%
2020/05/15	1	104.50	0	0.00	104.00	1	2,129	0.05%
2020/05/14	3	106.00	0	0.00	103.00	3	2,129	0.14%
2020/05/13	0	0.00	2	110.00	110.50	-2	2,129	-0.09%
2020/05/11	0	0.00	6	113.00	112.50	-6	2,219	-0.27%
2020/05/08	0	0.00	2	114.50	113.50	-2	2,234	-0.09%
2020/05/07	2	113.50	5	113.50	114.00	-3	2,244	-0.13%
2020/05/06	0	0.00	9	114.50	113.00	-9	2,273	-0.40%
2020/04/30	5	116.40	1	115.00	115.50	4	2,398	0.17%
2020/04/29	14	112.46	0	0.00	112.00	14	2,392	0.59%
2020/04/28	2	111.00	1	112.00	112.50	1	2,433	0.04%
2020/04/27	6	111.83	3	112.33	109.50	3	2,416	0.12%
2020/04/24	0	0.00	3	107.33	108.50	-3	2,384	-0.13%
2020/04/23	5	110.00	0	0.00	108.00	5	2,485	0.20%
2020/04/22	0	0.00	2	106.00	108.00	-2	2,500	-0.08%
2020/04/21	0	0.00	5	108.50	107.00	-5	2,555	-0.20%
2020/04/20	2	107.75	0	0.00	107.50	2	2,623	0.08%
2020/04/17	15	110.67	43	110.59	108.00	-28	2,740	-1.02%
2020/04/16	30	107.50	0	0.00	107.00	30	2,772	1.08%
2020/04/15	5	106.70	5	105.20	104.50	0	2,860	0.00%
2020/04/14	0	0.00	2	103.25	103.50	-2	2,855	-0.07%
2020/04/13	1	94.20	0	0.00	94.20	1	2,909	0.03%
2020/04/10	2	94.90	0	0.00	94.80	2	2,978	0.07%
2020/04/09	1	95.00	10	99.00	95.20	-9	3,048	-0.30%
2020/04/08	1	99.00	10	96.43	98.90	-9	3,088	-0.29%
2020/04/07	10	93.05	10	93.82	95.10	0	3,273	0.00%
2020/03/31	5	86.82	1	88.10	86.70	4	3,649	0.11%
2020/03/27	4	89.00	3	89.40	86.90	1	3,640	0.03%
2020/03/26	7	89.27	5	88.62	89.90	2	3,585	0.06%
2020/03/25	0	0.00	4	84.30	84.30	-4	3,527	-0.11%
2020/03/24	1	76.60	0	0.00	76.70	1	3,525	0.03%
2020/03/20	2	75.05	0	0.00	75.30	2	3,543	0.06%
2020/03/19	2	72.60	1	71.40	70.20	1	3,518	0.03%
2020/03/18	2	80.40	4	79.83	78.00	-2	3,529	-0.06%
2020/03/17	18	83.18	9	84.03	79.20	9	3,541	0.25%
2020/03/16	14	91.33	12	89.93	87.00	2	3,565	0.06%
2020/03/13	4	90.63	4	91.68	94.00	0	3,554	0.00%
2020/03/12	26	105.81	4	103.25	99.90	22	3,537	0.62%
2020/03/11	1	119.00	0	0.00	111.00	1	3,523	0.03%
2020/03/10	3	111.17	2	111.25	115.00	1	3,520	0.03%
2020/03/09	1	115.00	4	115.75	112.00	-3	3,501	-0.09%
2020/03/06	1	123.00	0	0.00	123.00	1	3,468	0.03%
2020/03/05	1	125.00	3	126.17	126.50	-2	3,533	-0.06%
2020/03/04	0	0.00	1	128.00	125.00	-1	3,615	-0.03%
2020/03/03	2	131.25	2	131.00	129.00	0	3,652	0.00%
2020/03/02	0	0.00	1	126.00	127.50	-1	3,897	-0.03%
2020/02/27	1	127.50	0	0.00	125.50	1	3,924	0.03%
2020/02/26	3	131.50	1	133.00	132.00	2	3,926	0.05%
2020/02/25	2	131.25	2	132.75	134.50	0	3,932	0.00%
2020/02/24	2	132.00	0	0.00	132.50	2	3,957	0.05%
2020/02/21	3	139.50	3	135.50	136.00	0	3,966	0.00%
2020/02/20	3	139.17	1	141.00	139.00	2	3,983	0.05%
2020/02/19	6	138.75	3	139.50	139.00	3	4,021	0.07%
2020/02/18	0	0.00	2	139.00	136.00	-2	4,083	-0.05%
2020/02/17	3	139.50	0	0.00	140.50	3	4,117	0.07%
2020/02/14	8	140.69	14	141.46	142.50	-6	4,171	-0.14%
2020/02/13	20	141.25	16	142.03	139.50	4	4,252	0.09%
2020/02/12	5	138.00	4	139.13	140.00	1	4,265	0.02%
2020/02/11	6	134.17	7	135.00	135.00	-1	4,262	-0.02%
2020/02/10	0	0.00	1	131.50	131.50	-1	4,264	-0.02%
2020/02/07	3	132.83	0	0.00	130.50	3	4,254	0.07%
2020/02/06	5	136.70	1	133.50	137.00	4	4,248	0.09%
2020/02/05	18	131.58	16	131.38	131.00	2	4,208	0.05%
2020/02/04	3	132.83	3	133.50	136.00	0	4,188	0.00%
2020/02/03	5	128.50	0	0.00	128.50	5	4,167	0.12%
2020/01/31	4	136.25	0	0.00	136.00	4	4,141	0.10%
2020/01/30	1	144.00	0	0.00	143.50	1	4,114	0.02%
2020/01/20	3	162.50	4	159.75	159.00	-1	4,152	-0.02%
2020/01/17	24	162.58	17	161.24	160.00	7	4,238	0.17%
2020/01/16	16	165.44	18	167.00	168.00	-2	4,269	-0.05%
2020/01/15	17	168.97	8	168.06	164.00	9	4,263	0.21%
2020/01/14	17	168.38	28	171.34	167.50	-11	4,224	-0.26%
2020/01/13	8	165.31	9	169.44	167.00	-1	4,184	-0.02%
2020/01/10	13	162.23	1	163.00	162.00	12	4,122	0.29%
2020/01/09	3	159.50	13	160.50	161.00	-10	4,112	-0.24%
2020/01/08	2	152.25	1	152.00	151.00	1	4,062	0.02%
2020/01/07	33	154.09	28	153.36	150.50	5	4,044	0.12%
2020/01/06	6	160.75	5	160.70	158.50	1	4,019	0.02%
2020/01/03	31	161.48	51	160.41	156.50	-20	4,082	-0.49%
2020/01/02	17	161.47	15	160.80	162.50	2	4,153	0.05%
2019/12/31	15	161.13	8	162.38	162.00	7	4,233	0.17%
2019/12/30	49	153.14	51	153.70	156.00	-2	4,092	-0.05%
2019/12/27	5	149.80	90	149.52	152.00	-85	3,954	-2.15%
2019/12/26	91	146.29	27	142.72	147.00	64	3,786	1.69%
2019/12/25	1	133.00	0	0.00	134.00	1	3,705	0.03%
2019/12/24	14	130.61	0	0.00	129.00	14	3,863	0.36%
2019/12/23	1	134.50	0	0.00	133.50	1	3,862	0.03%
2019/12/20	0	0.00	4	134.50	135.00	-4	3,887	-0.10%
2019/12/18	6	137.17	5	138.10	136.50	1	4,001	0.02%
2019/12/17	3	137.00	6	136.67	139.50	-3	4,027	-0.07%
2019/12/16	1	136.50	2	135.50	136.00	-1	4,143	-0.02%
2019/12/13	10	139.80	1	139.00	134.50	9	4,203	0.21%
2019/12/12	10	139.40	10	138.30	138.50	0	4,200	0.00%
2019/12/11	9	138.61	1	139.00	139.00	8	4,172	0.19%
2019/12/10	0	0.00	1	135.00	133.50	-1	4,122	-0.02%
2019/12/06	5	134.50	0	0.00	135.00	5	4,104	0.12%
2019/12/05	0	0.00	3	133.50	133.00	-3	4,139	-0.07%
2019/12/04	0	0.00	4	130.00	131.00	-4	4,141	-0.10%
2019/12/02	2	127.00	14	130.46	131.50	-12	4,187	-0.29%
2019/11/29	8	135.06	5.1	134.31	132.00	3	4,198	0.07%
2019/11/28	5	146.00	0	0.00	143.50	5	4,165	0.12%
2019/11/27	29	153.72	5	153.50	148.00	24	4,148	0.58%
2019/11/25	2	144.25	0	0.00	142.50	2	3,921	0.05%
2019/11/22	0	0.00	6	142.33	141.50	-6	3,897	-0.15%
2019/11/21	2	140.75	2	144.50	145.50	0	3,892	0.00%
2019/11/19	6	144.17	0	0.00	143.50	6	3,864	0.16%
2019/11/18	3	147.00	2	147.75	147.00	1	3,902	0.03%
2019/11/15	5	150.90	3	150.50	145.50	2	3,846	0.05%
2019/11/14	1	152.50	1	149.00	149.00	0	3,771	0.00%
2019/11/13	3	154.33	3	154.67	156.00	0	3,719	0.00%
2019/11/12	3	155.00	2	153.75	161.00	1	3,655	0.03%
2019/11/11	5	158.00	7	156.14	156.00	-2	3,564	-0.06%
2019/11/08	6	162.67	5	155.60	157.00	1	3,540	0.03%
2019/11/07	0	0.00	1	171.00	169.50	-1	3,481	-0.03%
2019/11/06	2	169.50	0	0.00	167.50	2	3,452	0.06%
2019/11/04	3	175.00	0	0.00	172.50	3	3,425	0.09%
2019/10/31	14	170.54	3	172.50	170.00	11	3,409	0.32%
2019/10/30	0	0.00	2	172.50	175.50	-2	3,347	-0.06%
2019/10/29	7	174.43	6	172.50	169.50	1	3,321	0.03%
2019/10/28	20	177.65	15	178.13	174.00	5	3,283	0.15%
2019/10/25	16	176.81	25	176.02	175.50	-9	3,232	-0.28%
2019/10/24	22	169.34	21	165.90	171.00	1	3,111	0.03%
2019/10/23	2	155.50	1	156.50	156.00	1	3,023	0.03%
2019/10/22	8	157.25	0	0.00	156.00	8	2,988	0.27%
2019/10/21	6	159.50	6	156.50	159.50	0	2,961	0.00%
2019/10/18	1.1	157.95	1	157.00	157.00	0.1	2,908	0.00%
2019/10/17	3	150.17	63	155.44	156.00	-60	2,831	-2.12%
2019/10/16	117	153.26	64	153.00	156.00	53	2,732	1.94%	大買/
2019/10/14	9	149.61	3	150.67	151.00	6	2,632	0.23%
2019/10/09	2	146.50	4	144.75	148.00	-2	2,568	-0.08%
2019/10/08	7	139.29	20	140.80	142.00	-13	2,490	-0.52%
2019/10/07	3	138.00	9	135.61	136.00	-6	2,349	-0.26%
2019/10/04	4	128.38	17	126.35	130.00	-13	2,196	-0.59%
2019/10/03	1	123.00	5	120.00	124.00	-4	2,122	-0.19%
2019/10/02	3	118.83	7	118.57	121.50	-4	2,147	-0.19%
2019/10/01	3	118.83	0	0.00	119.00	3	2,129	0.14%
2019/09/27	23	125.57	7	126.79	117.50	16	2,117	0.76%
2019/09/25	5	124.70	19	124.74	125.50	-14	1,952	-0.72%
2019/09/24	19	126.00	2	128.00	125.50	17	1,948	0.87%
2019/09/23	3	128.00	2	126.00	126.50	1	1,919	0.05%
2019/09/20	2	123.25	3	125.67	123.50	-1	1,838	-0.05%
2019/09/19	12	123.50	16	124.53	125.00	-4	1,801	-0.22%
2019/09/18	3	119.50	6	119.92	119.50	-3	1,680	-0.18%
2019/09/17	0	0.00	1	116.50	115.50	-1	1,643	-0.06%
2019/09/16	1	110.50	1	111.50	112.00	0	1,639	0.00%
2019/09/11	0	0.00	1	115.00	115.00	-1	1,666	-0.06%
2019/09/10	0	0.00	1	115.00	114.00	-1	1,663	-0.06%
2019/09/09	4	114.50	0	0.00	113.50	4	1,651	0.24%
2019/09/06	0	0.00	1	119.50	122.00	-1	1,601	-0.06%
2019/09/05	0	0.00	3	122.17	121.00	-3	1,576	-0.19%
2019/09/04	2	118.00	1	118.50	121.00	1	1,523	0.07%
2019/09/03	9	118.22	9	118.67	118.50	0	1,512	0.00%
2019/09/02	12	115.17	18	116.86	117.50	-6	1,452	-0.41%
2019/08/30	6	112.92	1	112.00	112.50	5	1,380	0.36%
2019/08/29	3	111.83	2	113.75	114.50	1	1,351	0.07%
2019/08/28	0	0.00	3	107.17	105.00	-3	1,288	-0.23%
2019/08/26	2	105.75	2	107.50	104.00	0	1,308	0.00%
2019/08/22	0	0.00	2	114.00	110.00	-2	1,290	-0.15%
2019/08/21	3	111.83	3	112.67	110.50	0	1,266	0.00%
2019/08/19	4	107.75	2	107.25	108.00	2	1,197	0.17%
2019/08/14	0	0.00	1	106.00	104.50	-1	1,228	-0.08%
2019/08/13	2	104.50	20	105.00	104.00	-18	1,239	-1.45%
2019/08/12	0	0.00	2	104.00	102.50	-2	1,224	-0.16%
2019/08/08	0	0.00	1	102.50	102.50	-1	1,236	-0.08%
2019/08/06	1	95.70	1	95.10	101.00	0	1,289	0.00%
2019/08/05	2	101.50	0	0.00	100.50	2	1,335	0.15%
2019/08/02	2	103.50	0	0.00	105.00	2	1,360	0.15%
2019/07/31	21	109.52	1	111.00	111.00	20	1,391	1.44%
2019/07/29	0	0.00	1	113.50	112.50	-1	1,416	-0.07%
2019/07/26	1	115.50	1	116.00	115.00	0	1,427	0.00%
2019/07/25	6	119.50	19	117.32	115.00	-13	1,434	-0.91%
2019/07/24	0	0.00	12	112.00	114.50	-12	1,399	-0.86%
2019/07/23	2	113.50	6	114.42	110.50	-4	1,445	-0.28%
2019/07/15	0	0.00	1	113.00	111.00	-1	1,531	-0.07%
2019/07/12	28	110.84	9	112.39	111.50	19	1,565	1.21%
2019/07/11	0	0.00	2	107.00	107.00	-2	1,541	-0.13%
2019/07/10	0	0.00	23	105.50	106.00	-23	1,569	-1.47%
2019/07/09	1	104.00	0	0.00	104.00	1	1,583	0.06%
2019/07/08	5	105.50	5	106.20	105.00	0	1,614	0.00%
2019/07/04	10	102.40	0	0.00	100.50	10	1,692	0.59%
2019/07/02	15	106.40	4	106.63	106.00	11	1,861	0.59%
2019/07/01	4	105.25	4	106.63	105.50	0	1,900	0.00%
2019/06/28	6	104.25	2	102.75	103.00	4	1,950	0.21%
2019/06/27	0	0.00	15	105.50	105.00	-15	1,987	-0.75%
2019/06/26	0	0.00	1	104.00	104.00	-1	2,006	-0.05%
2019/06/25	4	104.75	3	103.33	103.50	1	2,011	0.05%
2019/06/24	1	105.00	1	102.50	105.00	0	2,007	0.00%
2019/06/21	1	101.50	2	102.50	101.50	-1	2,013	-0.05%
2019/06/20	29	100.59	11	101.05	103.50	18	2,020	0.89%
2019/06/19	0	0.00	2	97.50	97.20	-2	1,997	-0.10%
2019/06/18	1	96.40	3	95.73	95.90	-2	2,006	-0.10%
2019/06/17	0	0.00	5	96.12	96.20	-5	2,038	-0.25%
2019/06/14	0	0.00	3	95.93	95.00	-3	2,122	-0.14%
2019/06/13	1	96.00	5	95.50	96.70	-4	2,142	-0.19%
2019/06/12	5	97.40	0	0.00	96.30	5	2,204	0.23%
2019/06/11	4	96.00	5	97.04	97.20	-1	2,284	-0.04%
2019/06/10	12	94.98	5	93.84	96.30	7	2,269	0.31%
2019/06/06	1	89.80	2	89.25	89.80	-1	2,269	-0.04%
2019/06/05	6	89.87	7	88.41	87.70	-1	2,284	-0.04%
2019/06/04	1	88.80	0	0.00	88.60	1	2,288	0.04%
2019/06/03	13	90.31	10	90.50	88.50	3	2,346	0.13%
2019/05/31	1	95.00	4	94.60	94.50	-3	2,381	-0.13%
2019/05/30	1	93.00	2	93.50	93.40	-1	2,374	-0.04%
2019/05/29	0	0.00	10	90.50	90.50	-10	2,368	-0.42%
2019/05/28	2	90.50	3	91.00	91.70	-1	2,374	-0.04%
2019/05/27	0	0.00	5	88.20	90.10	-5	2,430	-0.21%
2019/05/24	1	89.50	9	90.31	89.30	-8	2,455	-0.33%
2019/05/23	10	89.23	9	89.39	89.10	1	2,461	0.04%
2019/05/22	3	96.53	2	95.40	91.90	1	2,457	0.04%
2019/05/21	8	93.10	8	96.10	96.10	0	2,457	0.00%
2019/05/15	2	97.60	8	96.44	96.60	-6	2,435	-0.25%
2019/05/14	2	94.20	2	92.50	93.30	0	2,417	0.00%
2019/05/13	7	97.30	7	97.23	95.40	0	2,436	0.00%
2019/05/10	9	108.61	10	105.95	106.00	-1	2,379	-0.04%
2019/05/09	9	114.94	1	107.50	108.00	8	2,348	0.34%
2019/05/08	1	113.00	5	115.80	118.00	-4	2,309	-0.17%
2019/05/07	2	114.75	1	115.00	114.00	1	2,336	0.04%
2019/05/06	1	112.00	1	116.00	112.00	0	2,349	0.00%
2019/05/03	1	120.00	13	117.38	120.50	-12	2,386	-0.50%
2019/05/02	22	116.11	12	113.50	116.50	10	2,371	0.42%
2019/04/30	7	112.29	3	111.00	113.50	4	2,367	0.17%
2019/04/29	8	110.31	25	112.30	110.00	-17	2,362	-0.72%
2019/04/26	14	119.29	60	116.50	116.50	-46	2,308	-1.99%
2019/04/25	70	131.57	8	132.44	129.00	62	2,246	2.76%
2019/04/24	20	128.13	5	129.50	128.50	15	2,226	0.67%
2019/04/23	2	127.50	25	129.10	128.50	-23	2,229	-1.03%
2019/04/22	30	129.25	6	129.25	130.00	24	2,238	1.07%
2019/04/19	0	0.00	10	133.00	127.50	-10	2,233	-0.45%
2019/04/18	22	132.45	64	130.95	131.00	-42	2,220	-1.89%
2019/04/17	15	132.67	70	133.00	130.00	-55	2,239	-2.46%
2019/04/16	122	132.16	2	130.75	135.00	120	2,214	5.42%	大買/鉅額交易
2019/04/15	1	131.50	1	129.50	129.50	0	2,200	0.00%
2019/04/12	15	130.30	21	130.76	129.00	-6	2,231	-0.27%
2019/04/11	20	135.23	47	136.45	129.00	-27	2,304	-1.17%
2019/04/10	7	136.36	8	137.75	137.50	-1	2,241	-0.04%
2019/04/09	119	137.93	172	137.83	140.00	-53	2,238	-2.37%	大買/大賣/
2019/04/08	132	137.31	181	133.14	138.00	-49	2,230	-2.20%	大買/大賣/
2019/04/03	16	121.19	23	124.46	125.50	-7	2,155	-0.32%
2019/04/02	21	120.12	85	118.04	121.00	-64	2,135	-3.00%
2019/04/01	14	117.96	32	119.52	115.50	-18	2,111	-0.85%
2019/03/29	141	114.89	2	114.50	117.00	139	2,071	6.71%	大買/鉅額交易
2019/03/28	0	0.00	5	111.50	112.00	-5	2,077	-0.24%
2019/03/27	6	113.25	1	115.50	113.50	5	2,093	0.24%
2019/03/26	45	115.11	5	115.50	112.00	40	2,107	1.90%
2019/03/25	30	112.13	20	108.50	110.00	10	2,109	0.47%
2019/03/22	0	0.00	9	114.00	115.00	-9	2,113	-0.43%
2019/03/21	5	112.00	45	112.78	113.50	-40	2,158	-1.85%
2019/03/20	5	114.40	64	111.50	111.50	-59	2,258	-2.61%
2019/03/19	30	115.92	71	117.65	115.50	-41	2,274	-1.80%
2019/03/18	160	110.84	73	111.68	112.50	87	2,228	3.90%	大買/
2019/03/15	33	107.91	75	109.71	109.00	-42	2,215	-1.90%
2019/03/14	108	102.74	37	104.01	106.00	71	2,190	3.24%	大買/
2019/03/13	7	99.64	5	99.36	98.70	2	2,147	0.09%
2019/03/12	13	98.42	41	101.63	98.10	-28	2,170	-1.29%
2019/03/11	124	97.58	3	98.60	98.60	121	2,179	5.55%	大買/鉅額交易
2019/03/08	0	0.00	1	96.20	96.00	-1	2,228	-0.04%
2019/03/07	1	99.20	3	97.20	97.50	-2	2,266	-0.09%
2019/03/06	5	93.36	12	93.77	95.90	-7	2,356	-0.30%
2019/02/26	15	91.90	7	92.47	91.00	8	2,462	0.32%
2019/02/25	10	89.39	21	89.58	90.00	-11	2,495	-0.44%
2019/02/22	6	86.60	0	0.00	86.60	6	2,502	0.24%
2019/02/21	11	88.02	7	88.96	88.20	4	2,527	0.16%
2019/02/20	6	87.00	16	87.73	88.40	-10	2,590	-0.39%
2019/02/19	4	85.90	0	0.00	85.90	4	2,774	0.14%
2019/02/18	5	84.50	0	0.00	85.00	5	2,810	0.18%
2019/02/15	6	87.30	10	87.05	85.60	-4	2,831	-0.14%
2019/02/14	21	87.84	16	88.56	87.30	5	2,851	0.18%
2019/02/13	9	87.77	1	87.30	87.20	8	2,862	0.28%
2019/02/12	6	89.38	3	90.00	87.50	3	2,871	0.10%
2019/01/29	1	84.00	0	0.00	84.30	1	2,934	0.03%
2019/01/28	10	84.06	6	84.60	83.90	4	3,002	0.13%
2019/01/24	1	82.80	8	83.49	82.60	-7	2,978	-0.24%
2019/01/23	4	81.53	0	0.00	81.00	4	2,938	0.14%
2019/01/22	0	0.00	34	80.11	81.30	-34	2,949	-1.15%
2019/01/18	1	79.70	8	79.96	79.60	-7	3,024	-0.23%
2019/01/17	3	80.13	3	80.63	79.10	0	3,060	0.00%
2019/01/16	2	79.45	1	79.80	79.70	1	3,084	0.03%
2019/01/15	5	78.78	2	79.40	78.50	3	3,115	0.10%
2019/01/14	11	78.61	50	79.21	78.90	-39	3,131	-1.25%
2019/01/11	2	80.70	14	80.80	80.70	-12	3,136	-0.38%
2019/01/10	2	81.20	6	81.30	81.20	-4	3,135	-0.13%
2019/01/09	116	83.50	29	82.98	80.80	87	3,138	2.77%	大買/
2019/01/08	3	79.40	1	80.30	80.00	2	3,088	0.06%
2019/01/07	10	81.00	6	81.45	79.40	4	3,092	0.13%
2019/01/04	17	78.25	36	78.32	79.70	-19	3,094	-0.61%
2019/01/03	36	82.43	22	82.87	80.90	14	3,059	0.46%
2019/01/02	1	80.00	0	0.00	80.50	1	2,974	0.03%
2018/12/28	5	79.64	11	78.93	79.00	-6	2,997	-0.20%
2018/12/27	4	77.98	6	78.80	80.50	-2	2,980	-0.07%
2018/12/26	14	80.84	24	81.14	75.60	-10	2,935	-0.34%
2018/12/25	5	76.20	15	77.20	77.70	-10	2,863	-0.35%
2018/12/24	61	78.57	46	79.35	78.70	15	2,841	0.53%
2018/12/22	1	75.70	1	75.50	75.50	0	2,802	0.00%
2018/12/21	1	76.60	1	75.80	76.60	0	2,838	0.00%
2018/12/20	5	77.60	6	75.92	75.50	-1	2,805	-0.04%
2018/12/18	2	75.80	2	76.30	76.40	0	2,752	0.00%
2018/12/17	1	80.50	1	79.90	79.50	0	2,720	0.00%
2018/12/14	10	79.00	0	0.00	79.30	10	2,702	0.37%
2018/12/13	14	79.26	20	79.85	78.40	-6	2,649	-0.23%
2018/12/12	2	74.50	3	74.47	76.20	-1	2,538	-0.04%
2018/12/11	7	72.13	12	72.15	72.40	-5	2,504	-0.20%
2018/12/10	8	69.76	2	69.10	69.50	6	2,486	0.24%
2018/12/06	1	69.60	2	70.65	68.50	-1	2,505	-0.04%
2018/12/05	2	74.00	4	74.60	73.10	-2	2,521	-0.08%
2018/12/04	2	78.20	5	77.08	76.50	-3	2,507	-0.12%
2018/12/03	5	76.00	2	77.60	78.20	3	2,474	0.12%
2018/11/30	1	73.40	1	72.10	71.40	0	2,409	0.00%
2018/11/29	24	71.52	32	71.33	70.30	-8	2,372	-0.34%
2018/11/28	8	67.56	10	68.14	70.50	-2	2,234	-0.09%
2018/11/27	3	63.07	0	0.00	64.10	3	2,133	0.14%
2018/11/26	8	60.70	0	0.00	60.40	8	2,098	0.38%
2018/11/23	2	60.30	3	60.57	59.60	-1	2,109	-0.05%
2018/11/22	4	63.75	1	65.10	60.60	3	2,108	0.14%
2018/11/20	7	62.27	8	62.60	62.30	-1	2,013	-0.05%
2018/11/19	6	62.92	6	62.07	64.40	0	2,008	0.00%
2018/11/16	19	62.74	19	62.64	61.00	0	1,946	0.00%
2018/11/15	0	0.00	6	63.30	63.30	-6	1,781	-0.34%
2018/11/14	4	56.60	0	0.00	57.60	4	1,759	0.23%
2018/11/13	17	54.96	17	53.92	57.70	0	1,733	0.00%
2018/11/12	7	57.87	7	58.36	56.70	0	1,717	0.00%
2018/11/09	4	57.65	3	57.10	58.40	1	1,717	0.06%
2018/11/06	15	65.80	12	66.28	62.40	3	1,727	0.17%
2018/11/05	1	68.50	13	69.28	69.30	-12	1,679	-0.71%
2018/11/01	0	0.00	1	61.70	61.60	-1	1,637	-0.06%
2018/10/31	5	59.56	6	59.57	60.00	-1	1,625	-0.06%
2018/10/29	8	57.56	4	56.93	54.30	4	1,584	0.25%
2018/10/26	0	0.00	4	57.70	57.70	-4	1,526	-0.26%
2018/10/25	4	52.68	2	53.65	52.50	2	1,481	0.13%
2018/10/24	3	58.10	3	59.80	57.60	0	1,436	0.00%
2018/10/23	12	60.03	7	60.31	58.10	5	1,401	0.36%
2018/10/22	2	62.90	3	63.07	64.50	-1	1,366	-0.07%
2018/10/19	4	63.65	3	62.70	61.80	1	1,343	0.07%
2018/10/16	1	66.80	1	70.00	67.00	0	1,308	0.00%
2018/10/15	0	0.00	1	68.40	68.20	-1	1,294	-0.08%
2018/10/12	4	67.43	1	67.70	67.50	3	1,283	0.23%
2018/10/11	10	69.45	0	0.00	69.00	10	1,255	0.80%
2018/10/09	4	76.25	0	0.00	76.60	4	1,239	0.32%
2018/10/08	3	76.90	0	0.00	76.50	3	1,217	0.25%
2018/10/05	1	82.80	0	0.00	85.00	1	1,176	0.08%
2018/10/04	1	91.60	0	0.00	91.60	1	1,161	0.09%
2018/10/01	2	98.20	2	98.50	97.50	0	1,154	0.00%
2018/09/28	8	98.14	11	98.19	97.10	-3	1,159	-0.26%
2018/09/26	0	0.00	1	91.00	90.60	-1	1,118	-0.09%
2018/09/25	1	92.00	0	0.00	92.00	1	1,117	0.09%
2018/09/14	0	0.00	1	89.00	89.50	-1	1,064	-0.09%
2018/09/13	5	86.14	4	86.43	84.20	1	1,057	0.09%
2018/09/12	3	85.73	0	0.00	85.40	3	1,028	0.29%
2018/09/11	3	94.07	3	94.30	93.20	0	994	0.00%
2018/09/10	2	106.00	10	104.50	103.50	-8	957	-0.84%
2018/09/06	1	121.00	2	120.00	121.50	-1	960	-0.10%
2018/09/04	1	123.00	1	120.50	124.00	0	943	0.00%
2018/08/31	1	118.50	1	118.50	119.50	0	933	0.00%
2018/08/29	0	0.00	3	119.00	124.00	-3	910	-0.33%
2018/08/28	3	120.83	1	119.50	122.50	2	892	0.22%
2018/08/22	1	114.00	1	119.00	117.50	0	819	0.00%
2018/08/21	1	109.00	0	0.00	109.50	1	792	0.13%
2018/08/20	10	101.00	1	104.00	102.00	9	780	1.15%
2018/08/16	2	101.75	1	102.50	101.50	1	789	0.13%
2018/08/14	1	101.00	0	0.00	99.60	1	815	0.12%
2018/08/13	1	109.50	0	0.00	109.50	1	812	0.12%
2018/08/09	1	135.50	0	0.00	124.50	1	827	0.12%
2018/08/01	0	0.00	1	146.00	143.50	-1	864	-0.12%
2018/07/27	1	146.50	0	0.00	145.50	1	896	0.11%
2018/07/26	1	142.00	2	143.25	144.00	-1	920	-0.11%
2018/07/25	1	142.00	0	0.00	140.50	1	919	0.11%
2018/07/10	2	155.00	0	0.00	152.50	2	1,020	0.20%
2018/07/04	0	0.00	1	149.00	151.00	-1	1,242	-0.08%
2018/06/19	1	166.50	0	0.00	165.00	1	1,368	0.07%
2018/06/14	0	0.00	1	165.50	167.00	-1	1,366	-0.07%
2018/06/12	1	162.00	0	0.00	160.00	1	1,383	0.07%
2018/06/07	0	0.00	1	163.00	161.00	-1	1,461	-0.07%
2018/06/01	1	163.50	0	0.00	164.00	1	1,513	0.07%
2018/05/28	0	0.00	1	165.50	164.50	-1	1,518	-0.07%
2018/05/25	0	0.00	2	169.50	167.50	-2	1,510	-0.13%
2018/05/24	2	174.25	2	169.00	170.50	0	1,513	0.00%
2018/05/22	65	170.58	65	169.48	167.00	0	1,484	0.00%
2018/05/21	0	0.00	1	157.00	162.50	-1	1,454	-0.07%
2018/05/18	0	0.00	1	161.50	160.00	-1	1,415	-0.07%
2018/05/17	1	153.00	0	0.00	148.50	1	1,429	0.07%
2018/05/14	2	150.50	3	145.50	150.00	-1	1,558	-0.06%
2018/05/11	0	0.00	2	140.25	142.50	-2	1,562	-0.13%
2018/05/10	2	147.50	1	143.00	141.50	1	1,557	0.06%
2018/05/08	1	143.00	3	146.33	149.50	-2	1,621	-0.12%
2018/05/07	1	139.00	0	0.00	138.00	1	1,657	0.06%
2018/05/04	1	140.50	1	136.00	138.00	0	1,668	0.00%
2018/05/03	1	136.00	1	143.00	138.00	0	1,684	0.00%
2018/04/30	2	146.50	2	147.50	146.00	0	1,762	0.00%
2018/04/26	1	151.00	1	140.50	145.00	0	1,850	0.00%
2018/04/25	1	147.50	0	0.00	149.50	1	1,848	0.05%
2018/04/24	3	142.67	2	148.00	149.50	1	1,854	0.05%
2018/04/23	2	151.00	2	155.75	148.50	0	1,851	0.00%
2018/04/20	0	0.00	1	161.00	157.00	-1	1,851	-0.05%
2018/04/18	3	168.50	2	165.00	163.50	1	1,872	0.05%
2018/04/17	1	165.50	2	162.75	163.00	-1	1,886	-0.05%
2018/04/16	0	0.00	1	165.00	165.00	-1	1,909	-0.05%
2018/04/13	2	169.00	2	170.00	167.50	0	1,928	0.00%
2018/04/12	1	159.00	2	159.25	160.50	-1	1,930	-0.05%
2018/04/11	3	158.00	1	163.00	157.50	2	1,942	0.10%
2018/04/10	4	159.38	4	158.75	165.00	0	1,948	0.00%
2018/04/09	1	149.50	1	151.00	150.00	0	1,949	0.00%
2018/04/03	0	0.00	1	148.00	150.00	-1	1,952	-0.05%
2018/03/31	1	148.00	0	0.00	150.00	1	1,989	0.05%
2018/03/30	0	0.00	1	146.50	146.00	-1	2,007	-0.05%
2018/03/29	3	149.50	1	150.50	148.00	2	2,074	0.10%
2018/03/27	0	0.00	6	147.50	147.50	-6	2,119	-0.28%
2018/03/21	1	146.50	0	0.00	146.00	1	2,244	0.04%
2018/03/20	1	143.00	0	0.00	144.50	1	2,226	0.04%
2018/03/16	1	150.50	1	146.50	147.00	0	2,211	0.00%
2018/03/15	0	0.00	3	153.33	151.50	-3	2,193	-0.14%
2018/03/12	1	142.00	1	146.50	140.00	0	2,145	0.00%
2018/03/08	4	140.50	4	139.75	141.00	0	2,178	0.00%
2018/03/07	1	138.50	0	0.00	134.50	1	2,185	0.05%
2018/03/06	1	140.00	1	138.50	140.00	0	2,204	0.00%
2018/03/05	0	0.00	9	132.00	132.00	-9	2,237	-0.40%
2018/02/27	0	0.00	1	134.00	134.00	-1	2,523	-0.04%
2018/02/26	0	0.00	1	136.00	133.50	-1	2,548	-0.04%
2018/02/23	1	133.00	4	134.00	132.00	-3	2,583	-0.12%
2018/02/22	1	130.00	1	133.00	133.00	0	2,618	0.00%
2018/02/21	5	130.50	0	0.00	129.50	5	2,617	0.19%
2018/02/12	3	121.67	3	123.83	125.00	0	2,610	0.00%
2018/02/09	5	115.80	0	0.00	125.00	5	2,602	0.19%
2018/02/08	3	126.17	3	133.83	124.00	0	2,564	0.00%
2018/02/07	2	139.00	0.1	138.50	137.50	1.9	2,534	0.07%
2018/02/06	1.1	130.45	0	0.00	135.00	1.1	2,533	0.04%
2018/02/05	2	144.25	3	142.67	144.00	-1	2,563	-0.04%
2018/02/02	13	154.27	0	0.00	154.00	13	2,559	0.51%
2018/02/01	1	157.00	6	155.25	155.00	-5	2,609	-0.19%
2018/01/31	13	150.88	13	153.50	151.50	0	2,576	0.00%
2018/01/30	7	152.71	1	155.50	151.00	6	2,579	0.23%
2018/01/29	1	144.50	2	144.25	144.50	-1	2,539	-0.04%
2018/01/25	0	0.00	5	151.00	150.50	-5	2,594	-0.19%
2018/01/24	9	156.00	5	154.80	152.00	4	2,631	0.15%
2018/01/23	8	150.69	11.1	154.08	158.00	-3.1	2,673	-0.12%
2018/01/22	2	144.00	2	140.00	144.00	0	2,627	0.00%
2018/01/19	2	141.50	0	0.00	142.00	2	2,701	0.07%
2018/01/18	3	147.83	1	148.50	146.00	2	2,804	0.07%
2018/01/16	1	145.50	1	145.00	144.50	0	3,038	0.00%
2018/01/15	0.1	145.00	0	0.00	144.50	0.1	3,201	0.00%
2018/01/12	0	0.00	2	143.50	145.00	-2	3,281	-0.06%
2018/01/10	5	141.70	0	0.00	141.00	5	3,250	0.15%
2018/01/09	3	150.83	8	149.06	151.50	-5	3,235	-0.15%
2018/01/08	2	147.75	1	147.50	146.50	1	3,217	0.03%
2018/01/05	4	154.25	3	153.17	154.50	1	3,179	0.03%
2018/01/04	3	154.17	10	153.65	154.00	-7	3,172	-0.22%
2018/01/03	0	0.00	4.1	147.87	152.50	-4.1	3,114	-0.13%
2018/01/02	0.1	138.50	2	138.00	139.00	-1.9	3,043	-0.06%