原相 (3227)-永豐金-員林券商分點個股進出

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
167.5
漲跌
▲6.0
漲幅
+3.72%
成交量
1,778張
產業
上櫃半導體類股
1027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

原相 (3227)籌碼相關－永豐金-員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

永豐金-員林券商分點個股進出
永豐金-員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
2024/06/21	2.1	165.60	0	0.00	165.00	2.1	2,059	0.10%
2024/06/20	1	176.00	0	0.00	174.50	1	1,990	0.05%
2024/06/19	0	0.00	0.3	167.00	166.00	-0.3	1,907	-0.02%
2024/06/17	1	169.00	0	0.00	169.00	1	1,990	0.05%
2024/06/14	0	0.00	0	167.00	167.50	0	1,973	0.00%
2024/06/13	0	0.00	0	167.00	169.00	0	1,966	0.00%
2024/06/07	0	0.00	0	160.00	160.50	0	1,963	0.00%
2024/05/31	3.5	169.93	4	166.86	163.50	-0.6	2,027	-0.03%
2024/05/30	2	170.27	3	170.82	171.50	-1	1,962	-0.05%
2024/05/29	6	170.00	6.4	170.15	169.00	-0.4	1,914	-0.02%
2024/05/28	1	166.00	1	164.50	165.50	0	1,826	0.00%
2024/05/27	0	161.00	2	163.75	163.00	-2	1,823	-0.11%
2024/05/24	2	156.76	0	0.00	159.00	2	1,922	0.10%
2024/05/23	1.3	159.50	2.1	165.06	159.00	-0.8	2,212	-0.03%
2024/05/22	2.1	164.47	6	161.00	166.50	-3.9	2,167	-0.18%
2024/05/21	0	161.00	0	0.00	161.50	0	2,097	0.00%
2024/05/20	1	161.98	3	159.67	159.00	-2	2,114	-0.09%
2024/05/17	3	162.00	3	161.83	159.50	0	2,114	0.00%
2024/05/16	3	161.83	2	159.25	157.50	1	2,104	0.05%
2024/05/14	0	152.75	0	0.00	152.50	0	2,097	0.00%
2024/05/06	0.1	154.50	0	0.00	153.00	0.1	2,094	0.00%
2024/05/03	1	158.00	0	0.00	158.00	1	2,091	0.05%
2024/04/29	5	158.00	0	156.50	156.50	5	2,141	0.23%
2024/04/26	0	0.00	2	155.49	157.00	-2	2,227	-0.09%
2024/04/25	0	151.00	1	152.00	151.00	-1	2,253	-0.04%
2024/04/24	0	0.00	0	149.50	152.50	0	2,261	0.00%
2024/04/23	0	0.00	0	146.25	148.50	0	2,280	0.00%
2024/04/19	1	144.97	0	0.00	146.00	1	2,330	0.04%
2024/04/18	0	0.00	0	151.50	150.50	0	2,336	0.00%
2024/04/16	0	148.00	1	149.00	146.50	-1	2,361	-0.04%
2024/04/12	0.3	160.23	0	0.00	159.50	0.3	2,336	0.01%
2024/04/11	2	160.00	0	0.00	160.00	2	2,326	0.09%
2024/04/09	2	155.50	0	0.00	155.50	2	2,303	0.09%
2024/04/02	0	0.00	1	156.50	156.00	-1	2,315	-0.04%
2024/04/01	0	0.00	0	157.00	156.50	0	2,337	0.00%
2024/03/29	0	0.00	1	155.00	155.50	-1	2,342	-0.04%
2024/03/28	0	0.00	1	156.00	154.00	-1	2,339	-0.04%
2024/03/26	0	159.50	0	0.00	158.50	0	2,334	0.00%
2024/03/21	1	161.50	1	161.50	161.00	0	2,302	0.00%
2024/03/20	0	153.50	0	0.00	153.00	0	2,251	0.00%
2024/03/14	0	154.00	0.1	154.50	153.00	-0.1	2,336	0.00%
2024/03/11	0	0.00	1	156.50	157.00	-1	2,318	-0.04%
2024/03/08	0	0.00	3	160.17	156.50	-3	2,334	-0.13%
2024/03/07	1.1	167.79	12	161.17	160.50	-11	2,319	-0.47%
2024/03/06	7	170.00	0	0.00	167.00	7	2,296	0.30%
2024/03/05	3	169.00	1.2	167.58	170.00	1.8	2,372	0.08%
2024/03/04	2	171.50	0	0.00	169.00	2	2,502	0.08%
2024/03/01	1.1	171.45	4	171.88	169.00	-3	2,501	-0.12%
2024/02/29	1.1	171.12	8	174.19	171.00	-6.9	2,525	-0.27%
2024/02/27	9.1	175.41	31	181.00	173.50	-22	2,556	-0.86%
2024/02/26	44	180.00	21	179.81	179.50	23	2,541	0.91%
2024/02/23	1	165.00	5	162.80	165.00	-4	2,392	-0.17%
2024/02/22	1.1	166.36	3	171.33	163.00	-1.9	2,462	-0.08%
2024/02/21	4	166.38	2	166.75	166.50	2	2,540	0.08%
2024/02/20	1	164.99	0	0.00	164.50	1	2,553	0.04%
2024/02/19	16.2	164.00	0.4	163.00	165.50	15.8	2,552	0.62%
2024/02/16	0	0.00	1	167.00	165.00	-1	2,540	-0.04%
2024/02/15	0	0.00	1	160.00	160.00	-1	2,486	-0.04%
2024/02/05	2	155.00	0	0.00	154.50	2	2,512	0.08%
2024/01/24	0	161.50	0	0.00	158.00	0	2,867	0.00%
2024/01/23	1	163.00	0	0.00	163.00	1	2,849	0.04%
2024/01/22	0	0.00	0.1	157.00	161.50	-0.1	2,819	0.00%
2024/01/19	2	154.25	1	157.50	155.00	1	2,730	0.04%
2024/01/09	1	149.50	0	0.00	149.50	1	2,712	0.04%
2024/01/03	0.1	150.50	1	150.50	151.00	-1	2,736	-0.03%
2024/01/02	0	0.00	1	151.00	150.50	-1	2,731	-0.04%
2023/12/28	0	154.00	0	0.00	153.50	0	2,720	0.00%
2023/12/27	0	0.00	2	156.50	158.00	-2	2,705	-0.07%
2023/12/21	0	0.00	1	149.00	148.50	-1	2,675	-0.04%
2023/12/19	1	150.50	0	0.00	151.00	1	2,651	0.04%
2023/12/18	0	0.00	4	152.00	152.50	-4	2,650	-0.15%
2023/12/15	0.1	156.00	0	0.00	153.50	0.1	2,654	0.00%
2023/12/14	0	0.00	1	162.00	158.50	-1	2,635	-0.04%
2023/12/13	1	161.50	0	0.00	161.50	1	2,617	0.04%
2023/12/08	0	157.00	0	0.00	156.00	0	2,558	0.00%
2023/12/06	0.1	157.83	1	156.50	157.00	-0.9	2,585	-0.04%
2023/12/05	1	158.98	0	0.00	160.00	1	2,587	0.04%
2023/12/04	0	0.00	1	160.00	160.00	-1	2,576	-0.04%
2023/12/01	0	0.00	1	161.50	161.00	-1	2,568	-0.04%
2023/11/30	2.2	163.61	0	0.00	161.50	2.2	2,570	0.09%
2023/11/29	0	0.00	4	166.37	170.00	-4	2,494	-0.16%
2023/11/28	0.1	159.92	0	160.00	159.50	0.1	2,373	0.00%
2023/11/27	0	159.00	0	0.00	160.00	0	2,361	0.00%
2023/11/24	0	161.75	0	166.00	162.50	0	2,330	0.00%
2023/11/23	0	0.00	0	164.00	163.50	0	2,295	0.00%
2023/11/22	0.1	161.00	1	159.03	162.50	-0.9	2,258	-0.04%
2023/11/21	0	0.00	0.2	152.44	152.50	-0.2	2,134	-0.01%
2023/11/20	2	147.00	2.2	149.23	148.00	-0.2	2,060	-0.01%
2023/11/17	0	0.00	2	142.25	143.50	-2	1,900	-0.11%
2023/11/16	2	140.00	1	139.50	140.00	1	1,851	0.05%
2023/11/15	1.1	141.02	1.1	138.07	137.50	0.1	1,809	0.00%
2023/11/14	0	0.00	1	139.00	140.50	-1	1,775	-0.06%
2023/11/13	2	138.01	10	139.50	138.00	-8	1,744	-0.46%
2023/11/10	2	136.51	1	137.00	139.00	1	1,696	0.06%
2023/11/09	27	136.26	33	138.35	139.00	-6	1,655	-0.36%
2023/11/08	21	137.79	3.1	136.35	138.00	18	1,450	1.24%
2023/11/06	0	126.50	0	0.00	127.00	0	1,329	0.00%
2023/11/03	0.1	129.30	0	0.00	127.50	0.1	1,328	0.01%
2023/11/02	0	0.00	1	131.00	131.50	-1	1,332	-0.08%
2023/11/01	0	0.00	1	130.00	129.50	-1	1,334	-0.07%
2023/10/31	1	131.96	0	0.00	128.50	1	1,339	0.08%
2023/10/30	1	131.00	0	0.00	131.50	1	1,352	0.07%
2023/10/27	0	0.00	0.1	126.50	126.50	-0.1	1,354	-0.01%
2023/10/26	0	130.86	1	132.50	128.00	-1	1,379	-0.07%
2023/10/25	0	132.00	0.6	133.00	133.00	-0.6	1,396	-0.04%
2023/10/23	0	133.00	0.2	130.00	130.00	-0.2	1,510	-0.01%
2023/10/19	1	132.46	0	0.00	132.50	1	1,770	0.06%
2023/10/17	2	132.00	2.1	130.27	130.00	-0.1	1,798	0.00%
2023/10/16	0.1	129.10	0	0.00	128.00	0.1	1,768	0.01%
2023/10/13	2.6	128.04	0	0.00	129.00	2.6	1,794	0.14%
2023/10/12	1	126.00	0	0.00	127.50	1	1,816	0.06%
2023/10/04	0	121.00	0	0.00	121.00	0	1,804	0.00%
2023/09/26	0	121.50	0	0.00	121.00	0	1,796	0.00%
2023/09/22	1	120.50	0	0.00	122.00	1	1,795	0.06%
2023/09/21	1	121.51	0	0.00	122.00	1	1,790	0.06%
2023/09/20	0	125.00	0	0.00	124.00	0	1,784	0.00%
2023/09/18	1	129.54	0	0.00	129.50	1	1,756	0.06%
2023/09/15	0.2	130.00	0	0.00	132.00	0.2	1,741	0.01%
2023/09/14	1	128.50	0	130.50	130.50	1	1,728	0.06%
2023/09/13	0	128.50	0	0.00	128.00	0	1,710	0.00%
2023/09/12	0	129.00	5	128.90	129.50	-5	1,703	-0.29%
2023/09/11	1	127.00	0.2	128.50	129.00	0.8	1,668	0.05%
2023/09/08	1	128.50	0	0.00	127.00	1	1,646	0.06%
2023/09/06	0	125.50	0	0.00	125.50	0	1,605	0.00%
2023/09/04	3.1	124.94	0	0.00	125.00	3.1	1,563	0.20%
2023/09/01	1	129.50	0	0.00	125.50	1	1,544	0.06%
2023/08/31	1	126.00	1	127.50	127.50	0	1,511	0.00%
2023/08/30	0	0.00	3	124.50	123.50	-3	1,484	-0.20%
2023/08/29	1.1	124.82	0	0.00	124.00	1.1	1,461	0.08%
2023/08/28	4	122.00	1	124.00	125.50	3	1,423	0.21%
2023/08/08	1	116.50	0	0.00	115.50	1	1,228	0.08%
2023/08/07	1	113.00	0	0.00	114.50	1	1,213	0.08%
2023/08/02	0	0.00	1	114.50	111.00	-1	1,206	-0.08%
2023/07/31	0.6	118.75	1	118.50	115.50	-0.4	1,165	-0.03%
2023/07/28	0	0.00	1	119.00	119.00	-1	1,134	-0.09%
2023/07/27	2	117.00	2	117.50	117.00	0	1,096	0.00%
2023/07/26	2	117.00	1	123.00	117.00	1	1,062	0.09%
2023/07/25	4	136.13	6	130.08	125.50	-2	953	-0.21%
2023/07/24	0	0.00	5	129.00	129.00	-5	701	-0.71%
2023/07/21	0	0.00	4	116.00	117.50	-4	645	-0.62%
2023/07/19	0	0.00	3	110.50	111.50	-3	553	-0.54%
2023/07/17	4	114.00	1	115.50	117.00	3	508	0.59%
2023/07/14	1	112.50	0	0.00	113.00	1	468	0.21%
2023/07/13	3	109.00	0	0.00	109.00	3	452	0.66%
2023/06/20	1	112.50	0	0.00	113.00	1	472	0.21%
2023/06/16	2	114.25	0	0.00	114.50	2	469	0.43%
2023/06/14	0	0.00	0.2	112.50	112.00	-0.2	463	-0.04%
2023/06/08	0.1	112.00	3	111.00	111.00	-2.9	475	-0.61%
2023/06/02	1	113.00	0	0.00	113.00	1	519	0.19%
2023/05/26	0	109.00	0	0.00	108.50	0	508	0.00%
2023/05/23	0	0.00	7	109.00	109.00	-7	518	-1.35%
2023/05/18	0	0.00	3	106.00	107.50	-3	521	-0.58%
2023/05/11	0	0.00	3	104.50	105.50	-3	502	-0.60%
2023/05/10	0.1	104.50	1	105.00	105.50	-0.9	507	-0.18%
2023/05/09	0	0.00	1	104.50	105.00	-1	509	-0.20%
2023/05/04	1	103.00	0	0.00	102.50	1	605	0.17%
2023/04/25	1	103.50	0	0.00	101.50	1	648	0.15%
2023/04/18	1	109.00	0	0.00	109.00	1	632	0.16%
2023/04/14	1	109.00	1	109.50	109.50	0	632	0.00%
2023/04/13	4	109.25	0	0.00	108.50	4	633	0.63%
2023/04/12	0	0.00	3	112.00	111.50	-3	627	-0.48%
2023/04/10	2	109.50	0	0.00	109.50	2	615	0.32%
2023/04/07	2	109.50	0	0.00	109.50	2	615	0.33%
2023/04/06	0	108.00	0	0.00	109.50	0	613	0.00%
2023/03/29	1	106.00	0	0.00	106.00	1	606	0.16%
2023/03/24	1	108.50	0	0.00	110.00	1	621	0.16%
2023/03/22	2	108.50	0	0.00	108.50	2	615	0.33%
2023/03/21	1	108.00	0	0.00	107.50	1	615	0.16%
2023/03/09	2	114.00	0	0.00	115.00	2	645	0.31%
2023/03/08	5	116.10	2	116.00	116.50	3	629	0.48%
2023/03/06	0	110.50	0	0.00	110.50	0	591	0.00%
2023/02/21	0	0.00	1	110.50	110.50	-1	590	-0.17%
2023/02/20	1	111.00	0	112.00	111.50	1	588	0.17%
2023/02/16	0	107.50	0	0.00	110.50	0	588	0.00%
2023/02/08	3	111.00	0	0.00	111.50	3	576	0.52%
2023/02/07	0	0.00	0.5	109.00	110.50	-0.5	564	-0.09%
2023/02/06	0	0.00	1	110.00	110.50	-1	560	-0.18%
2023/02/02	2	112.50	1	112.50	111.50	1	529	0.19%
2023/02/01	1	109.50	0	109.50	109.50	1	464	0.21%
2022/12/20	0	0.00	1.2	100.00	98.50	-1.2	428	-0.28%
2022/12/08	0.5	96.77	0	0.00	96.50	0.5	405	0.12%
2022/12/07	0.2	96.90	0	0.00	96.60	0.2	405	0.05%
2022/12/06	0	0.00	0.1	100.00	99.70	-0.1	396	-0.02%
2022/12/05	1.5	104.33	1	100.00	100.50	0.5	388	0.13%
2022/11/24	0.1	94.50	0	0.00	95.70	0.1	375	0.02%
2022/11/22	0	0.00	2	92.30	91.60	-2	362	-0.55%
2022/11/11	0	0.00	0.4	87.90	88.70	-0.4	356	-0.11%
2022/11/08	0.2	84.80	0	0.00	84.50	0.2	358	0.05%
2022/11/07	0	0.00	1	83.70	84.10	-1	365	-0.27%
2022/11/04	0	0.00	0	82.70	83.60	0	367	0.00%
2022/11/02	0	0.00	0	82.80	82.20	0	375	0.00%
2022/11/01	0	82.00	0	0.00	83.00	0	373	0.01%
2022/10/26	0	0.00	0	79.37	78.20	0	388	-0.01%
2022/10/25	0	78.80	0	0.00	78.30	0	398	0.01%
2022/10/19	1.1	81.60	0	0.00	81.10	1.1	407	0.27%
2022/10/13	0	82.40	0	0.00	79.50	0	431	0.00%
2022/10/05	0	0.00	0	89.20	87.50	0	493	0.00%
2022/09/26	0	86.60	0	0.00	86.40	0	509	0.00%
2022/09/23	0	0.00	1	90.80	90.00	-1	515	-0.19%
2022/09/19	1	91.30	1	92.00	90.90	0	543	0.00%
2022/09/14	1	92.10	1	92.50	94.00	0	560	0.00%
2022/09/12	0	0.00	0	94.00	93.80	0	570	0.00%
2022/09/07	0	89.00	0	0.00	89.90	0	576	0.00%
2022/08/31	0.1	93.50	1	93.40	94.50	-0.9	566	-0.16%
2022/08/30	1	91.60	0	93.10	91.80	1	559	0.18%
2022/08/16	0	0.00	0	95.00	93.30	0	555	0.00%
2022/08/15	0	0.00	2	93.95	94.00	-2	551	-0.36%
2022/08/11	3	89.27	2	89.40	89.40	1	531	0.19%
2022/08/05	1	92.50	0	0.00	92.40	1	527	0.19%
2022/07/26	0	91.30	0	0.00	89.30	0	523	0.00%
2022/07/25	0	0.00	2	92.50	92.40	-2	520	-0.38%
2022/07/19	1	87.00	0	0.00	87.10	1	533	0.19%
2022/07/18	0	0.00	0	87.50	87.00	0	542	0.00%
2022/07/14	1	92.70	0	0.00	93.20	1	503	0.20%
2022/07/05	0	91.80	0	0.00	92.00	0	492	0.00%
2022/06/30	0	96.80	0	0.00	96.70	0	502	0.00%
2022/06/27	0	0.00	0	105.00	104.50	0	516	-0.01%
2022/06/24	1	98.40	0	0.00	96.70	1	502	0.20%
2022/06/23	0	0.00	1	96.80	96.30	-1	500	-0.20%
2022/06/22	0	0.00	0.2	97.00	96.30	-0.2	495	-0.03%
2022/06/20	0	100.50	0	0.00	99.30	0	491	0.00%
2022/06/17	2	104.00	0	0.00	104.50	2	490	0.41%
2022/06/14	2	109.50	0	0.00	111.00	2	484	0.41%
2022/06/01	0.2	119.00	2	118.50	121.00	-1.9	513	-0.36%
2022/05/31	0	0.00	0	115.50	116.00	0	510	0.00%
2022/05/30	0	0.00	0	114.00	114.50	0	512	0.00%
2022/05/19	0	112.50	0	0.00	112.50	0	542	0.00%
2022/05/13	0	0.00	1	113.00	113.00	-1	564	-0.18%
2022/05/09	3	112.17	0	0.00	111.00	3	565	0.53%
2022/05/05	0	0.00	1	119.50	119.00	-1	565	-0.18%
2022/05/04	0	0.00	0	118.00	118.00	0	567	0.00%
2022/05/03	0	116.00	0	0.00	114.50	0	565	0.00%
2022/04/25	1	117.50	0	0.00	116.50	1	577	0.17%
2022/04/07	2	136.75	0	0.00	135.00	2	613	0.33%
2022/03/30	0	0.00	0	141.50	141.50	0	579	0.00%
2022/03/28	0	139.00	0	0.00	139.50	0	588	0.00%
2022/03/18	0	0.00	1	136.00	139.00	-1	602	-0.17%
2022/03/17	0	0.00	1	135.00	135.50	-1	600	-0.17%
2022/03/16	1	133.50	0	0.00	133.50	1	603	0.17%
2022/03/15	0	134.00	0	0.00	133.50	0	605	0.00%
2022/03/10	1	138.00	0	0.00	137.50	1	624	0.16%
2022/03/04	2	142.00	0	0.00	141.00	2	629	0.32%
2022/03/03	0	0.00	0	139.00	138.50	0	631	-0.01%
2022/02/25	0	133.50	3	136.50	134.00	-3	638	-0.47%
2022/02/22	0	137.50	0	0.00	137.50	0	670	0.00%
2022/02/15	0	141.50	0	0.00	141.00	0	704	0.00%
2022/02/07	0	0.00	2	139.75	141.00	-2	882	-0.23%
2022/01/20	0	0.00	1	144.00	143.00	-1	973	-0.10%
2022/01/07	0	0.00	0.9	145.50	146.00	-0.9	1,030	-0.09%
2022/01/05	1	149.50	0	0.00	149.00	1	1,024	0.10%
2022/01/03	0	0.00	2	153.75	153.00	-2	1,028	-0.19%
2021/12/24	0.1	148.50	0	0.00	149.00	0.1	1,067	0.01%
2021/12/17	0	0.00	1	146.50	146.00	-1	1,104	-0.09%
2021/12/14	1	145.50	0	0.00	145.50	1	1,102	0.09%
2021/12/13	0.1	149.00	3	149.50	148.00	-2.9	1,097	-0.26%
2021/12/09	1	150.50	0	0.00	149.50	1	1,106	0.09%
2021/12/06	1	154.50	0	0.00	154.00	1	1,096	0.09%
2021/12/03	1	156.00	1	154.00	155.00	0	1,110	0.00%
2021/11/26	1	151.00	4	151.00	151.50	-3	1,175	-0.25%
2021/11/22	0	0.00	1	160.00	159.50	-1	1,292	-0.08%
2021/11/19	1	156.50	0	0.00	156.50	1	1,315	0.08%
2021/11/15	0	153.50	2	152.75	153.50	-2	1,419	-0.14%
2021/11/12	1	148.50	0	0.00	149.00	1	1,433	0.07%
2021/11/11	1	148.01	0	0.00	148.50	1	1,460	0.07%
2021/11/10	1	147.00	0	0.00	148.00	1	1,487	0.07%
2021/11/09	2	149.75	0	0.00	150.50	2	1,504	0.13%
2021/11/05	3	160.00	1	160.50	160.50	2	1,668	0.12%
2021/11/01	2	161.00	0	161.50	161.50	2	1,803	0.11%
2021/10/29	1	159.50	0	0.00	157.50	1	1,909	0.05%
2021/10/26	0	0.00	0	156.50	155.00	0	2,022	0.00%
2021/10/22	0	0.00	1	153.06	156.50	-1	2,209	-0.05%
2021/10/15	0	0.00	1	147.00	146.50	-1	2,979	-0.03%
2021/10/13	1	143.00	0	0.00	143.00	1	3,070	0.03%
2021/10/07	0	150.00	0	0.00	150.00	0	3,458	0.00%
2021/10/06	1	145.00	0	0.00	146.50	1	3,757	0.03%
2021/10/04	0	0.00	1	144.00	144.00	-1	3,842	-0.03%
2021/09/30	0	0.00	1	155.00	155.00	-1	3,996	-0.03%
2021/09/29	0	154.00	0	0.00	153.50	0	4,086	0.00%
2021/09/24	0	0.00	0	159.50	160.50	0	4,411	0.00%
2021/09/23	0	0.00	4	156.00	157.00	-4	4,435	-0.09%
2021/09/15	0	154.00	0	0.00	152.50	0	4,518	0.00%
2021/09/07	0	158.00	0	0.00	156.50	0	4,637	0.00%
2021/09/06	0	160.00	0	0.00	159.50	0	4,643	0.00%
2021/09/03	1	163.00	0	0.00	164.00	1	4,717	0.02%
2021/08/30	4	163.50	0	0.00	162.50	4	4,839	0.08%
2021/08/27	2	160.50	1	159.00	159.50	1	4,791	0.02%
2021/08/25	1	157.50	4	160.63	162.00	-3	4,789	-0.06%
2021/08/20	10	152.50	0	0.00	150.00	10	4,761	0.21%
2021/08/19	10.5	159.33	0	0.00	153.00	10.5	4,725	0.22%
2021/08/18	1	157.00	0	0.00	162.00	1	4,698	0.02%
2021/08/17	3	157.50	7	159.93	157.50	-4	4,704	-0.09%
2021/08/16	5	160.50	0	0.00	161.50	5	4,685	0.11%
2021/08/13	0.1	164.50	0	0.00	160.50	0.1	4,662	0.00%
2021/08/12	0	0.00	1	164.50	163.50	-1	4,634	-0.02%
2021/08/11	4.5	168.67	0	0.00	166.00	4.5	4,601	0.10%
2021/08/10	1	183.00	0	0.00	181.50	1	4,460	0.02%
2021/08/09	0.1	182.23	0	0.00	181.00	0.1	4,497	0.00%
2021/08/06	0.1	188.05	0	0.00	187.50	0.1	4,465	0.00%
2021/08/05	1.1	188.09	0	0.00	192.50	1.1	4,457	0.02%
2021/08/04	28.1	193.53	0	0.00	190.00	28.1	4,490	0.63%
2021/08/03	0	0.00	2	196.00	196.50	-2	4,435	-0.05%
2021/08/02	1	195.00	0	0.00	197.00	1	4,441	0.02%
2021/07/30	0	0.00	10	199.20	194.50	-10	4,416	-0.23%
2021/07/29	0.1	196.00	11	200.91	202.50	-11	4,376	-0.25%
2021/07/28	3	202.00	3	206.83	197.50	0	4,335	0.00%
2021/07/27	4	212.75	26	216.81	209.00	-22	4,246	-0.52%
2021/07/26	34	217.29	3	217.00	215.50	31	4,134	0.75%
2021/07/23	2	203.50	12	205.92	199.50	-10	3,922	-0.25%
2021/07/22	12	201.21	41	203.06	205.50	-29	3,932	-0.74%
2021/07/20	2	192.50	2	195.00	194.00	0	3,806	0.00%
2021/07/16	0	0.00	1	196.50	195.00	-1	3,819	-0.03%
2021/07/15	7.1	195.35	2	195.25	196.50	5.1	3,807	0.13%
2021/07/14	3	208.17	6	209.83	208.50	-3	3,696	-0.08%
2021/07/13	2	214.25	7	215.21	212.50	-5	3,530	-0.14%
2021/07/12	0	0.00	1.5	203.00	205.00	-1.5	3,272	-0.05%
2021/07/09	1	200.00	0.4	200.50	200.50	0.6	3,256	0.02%
2021/07/08	1	204.50	3	206.67	202.00	-2	3,291	-0.06%
2021/07/07	1.1	200.09	1.2	202.75	200.50	-0.1	3,279	0.00%
2021/07/06	1.2	209.67	4	209.00	207.00	-2.8	3,331	-0.08%
2021/07/05	0.1	209.00	5	208.90	209.50	-4.9	3,431	-0.14%
2021/07/02	2	199.50	0	0.00	200.50	2	3,435	0.06%
2021/07/01	2	198.75	3	199.33	201.50	-1	3,445	-0.03%
2021/06/30	0.1	196.00	2	196.00	196.50	-1.9	3,485	-0.05%
2021/06/29	1.4	193.29	0	0.00	194.00	1.4	3,554	0.04%
2021/06/28	0.8	197.00	0	0.00	195.00	0.8	3,885	0.02%
2021/06/22	1	191.00	0	0.00	191.00	1	4,155	0.02%
2021/06/21	2	191.25	0	0.00	191.50	2	4,143	0.05%
2021/06/17	0	0.00	1	195.50	197.50	-1	4,103	-0.02%
2021/06/16	1	192.00	0	0.00	192.00	1	4,070	0.02%
2021/06/15	0	0.00	1	193.50	195.00	-1	4,060	-0.02%
2021/06/11	0	0.00	1	200.00	194.00	-1	4,060	-0.02%
2021/06/09	0.5	195.50	0	0.00	193.00	0.5	3,989	0.01%
2021/06/08	1	190.00	0	0.00	191.00	1	3,949	0.03%
2021/06/04	0	0.00	1	189.00	188.50	-1	3,849	-0.03%
2021/06/01	1	187.00	0	0.00	187.00	1	3,837	0.03%
2021/05/31	0	0.00	1	185.00	184.00	-1	3,829	-0.03%
2021/05/27	0	0.00	1	182.00	182.00	-1	3,834	-0.03%
2021/05/25	2	178.00	0	0.00	179.00	2	3,830	0.05%
2021/05/24	0	0.00	1	173.00	175.00	-1	3,817	-0.03%
2021/05/19	15	168.00	0	0.00	170.50	15	3,846	0.39%
2021/05/17	2	159.50	5	160.50	159.00	-3	3,877	-0.08%
2021/05/14	1	175.00	0	0.00	173.00	1	3,897	0.03%
2021/05/13	0.1	175.00	0	0.00	175.50	0.1	3,886	0.00%
2021/05/12	1	173.50	1	173.50	171.00	0	3,866	0.00%
2021/05/11	2.1	173.05	0	0.00	175.00	2.1	3,794	0.06%
2021/05/10	0	0.00	1	184.00	184.50	-1	3,752	-0.03%
2021/05/07	0	0.00	0.1	190.00	190.00	-0.1	3,760	0.00%
2021/05/05	1.1	181.27	0	0.00	181.00	1.1	3,847	0.03%
2021/05/03	1.5	189.33	1	190.00	187.50	0.5	3,847	0.01%
2021/04/29	9	197.89	0	0.00	196.50	9	3,820	0.24%
2021/04/28	0.1	203.00	0	0.00	203.50	0.1	3,785	0.00%
2021/04/27	1.1	198.45	1	198.00	200.50	0.1	3,749	0.00%
2021/04/23	2	194.50	0	0.00	196.00	2	3,751	0.05%
2021/04/22	0.1	190.00	1	191.50	189.00	-0.9	4,020	-0.02%
2021/04/21	2.2	196.18	0	0.00	196.50	2.2	4,101	0.05%
2021/04/20	4	197.25	0	0.00	197.50	4	4,091	0.10%
2021/04/16	1	195.50	0	0.00	196.00	1	4,119	0.02%
2021/04/14	2	186.00	0	0.00	189.50	2	4,104	0.05%
2021/04/13	2	198.00	2	193.75	190.50	0	4,085	0.00%
2021/04/12	1	197.00	3	201.67	197.00	-2	4,058	-0.05%
2021/04/09	2	210.00	3	208.50	203.00	-1	3,959	-0.03%
2021/04/08	3	207.33	2	208.00	206.50	1	3,835	0.03%
2021/04/07	3	202.50	6	202.92	203.00	-3	3,670	-0.08%
2021/04/06	5	205.80	1	207.00	198.00	4	3,618	0.11%
2021/04/01	4.1	203.77	5	203.40	203.00	-0.9	3,501	-0.03%
2021/03/31	22	205.14	5	205.40	204.50	17	3,413	0.50%
2021/03/29	1	196.50	6	195.50	193.00	-5	3,008	-0.17%
2021/03/25	0	181.50	2	181.00	181.50	-2	2,814	-0.07%
2021/03/19	0	0.00	6	180.00	179.00	-6	2,933	-0.20%
2021/03/18	5	182.60	0	0.00	182.00	5	2,944	0.17%
2021/03/17	7	183.43	2	183.50	182.50	5	2,997	0.17%
2021/03/16	0	0.00	1	185.00	184.50	-1	3,079	-0.03%
2021/03/15	2	179.00	0	0.00	179.50	2	3,132	0.06%
2021/03/09	2	173.75	0	0.00	173.50	2	3,637	0.05%
2021/03/08	0	0.00	0	180.00	178.50	0	3,731	0.00%
2021/03/04	1	178.00	0.1	179.50	178.00	0.9	3,858	0.02%
2021/03/03	1	178.50	0	0.00	180.00	1	3,917	0.03%
2021/02/26	0.6	182.50	0	0.00	183.00	0.6	4,054	0.02%
2021/02/24	0	0.00	3	182.00	181.50	-3	4,120	-0.07%
2021/02/23	0	0.00	1	184.00	184.00	-1	4,156	-0.02%
2021/02/22	0	0.00	1	184.00	186.00	-1	4,219	-0.02%
2021/02/19	2.1	182.52	1	182.00	183.00	1.1	4,377	0.03%
2021/02/17	2	182.00	0	0.00	181.00	2	4,540	0.04%
2021/02/05	2	183.25	0	0.00	183.00	2	4,559	0.04%
2021/02/02	0	0.00	0.1	188.27	187.50	-0.1	4,894	0.00%
2021/01/29	1	188.00	2	188.50	186.50	-1	5,550	-0.02%
2021/01/28	2	192.00	2	192.50	190.50	0	5,547	0.00%
2021/01/27	1	196.50	15	196.00	195.50	-14	5,554	-0.25%
2021/01/22	0	0.00	1	188.50	191.50	-1	5,414	-0.02%
2021/01/21	1	186.50	3	188.17	186.50	-2	5,382	-0.04%
2021/01/20	15	192.77	2	188.75	188.50	13	5,348	0.24%
2021/01/19	2.1	198.71	6	198.00	195.50	-3.9	5,296	-0.07%
2021/01/18	5	193.80	1	195.50	196.50	4	5,247	0.08%
2021/01/15	18	196.00	3	200.67	193.50	15	5,192	0.29%
2021/01/14	5	199.90	10	200.00	200.50	-5	4,878	-0.10%
2021/01/11	0	0.00	3	191.83	193.50	-3	4,711	-0.06%
2021/01/08	1	188.00	0	0.00	188.00	1	4,687	0.02%
2021/01/07	11	189.00	0	0.00	189.00	11	4,682	0.23%
2021/01/06	1	189.00	3	192.33	189.00	-2	4,662	-0.04%
2021/01/05	3	196.17	4	195.00	195.50	-1	4,630	-0.02%
2020/12/30	0	0.00	4	188.25	188.00	-4	4,524	-0.09%
2020/12/24	10	188.50	0	0.00	188.00	10	4,609	0.22%
2020/12/15	1	191.50	0	0.00	191.50	1	4,676	0.02%
2020/12/14	4	198.00	10	198.75	198.00	-6	4,654	-0.13%
2020/12/11	5	197.50	1	195.50	197.50	4	4,687	0.09%
2020/12/10	5	201.00	9	203.39	200.50	-4	4,673	-0.09%
2020/12/09	0	0.00	1	204.50	206.00	-1	4,644	-0.02%
2020/12/08	0	0.00	9	200.17	199.00	-9	4,599	-0.20%
2020/12/07	19	198.13	7	199.07	197.50	12	4,645	0.26%
2020/12/04	14	201.18	0	0.00	200.00	14	4,630	0.30%
2020/12/03	6	209.67	1	216.00	202.50	5	4,654	0.11%
2020/12/02	0	0.00	2.1	200.52	206.00	-2.1	4,502	-0.05%
2020/12/01	2	196.00	2	199.50	197.00	0	4,396	0.00%
2020/11/30	0.3	200.50	0	0.00	197.50	0.3	4,370	0.01%
2020/11/26	1	202.00	1	202.00	197.50	0	4,256	0.00%
2020/11/25	0	0.00	1	194.00	196.00	-1	4,144	-0.02%
2020/11/24	3	199.17	0	0.00	196.00	3	4,132	0.07%
2020/11/23	1	198.00	0	0.00	199.50	1	4,147	0.02%
2020/11/20	0	0.00	10	196.50	197.00	-10	4,203	-0.24%
2020/11/19	0	0.00	1	194.00	194.00	-1	4,203	-0.02%
2020/11/18	1	206.50	1	204.00	198.50	0	4,179	0.00%
2020/11/17	0	0.00	4	199.13	199.50	-4	4,057	-0.10%
2020/11/16	7	203.57	5	201.50	202.50	2	4,147	0.05%
2020/11/12	0	0.00	1	198.50	198.50	-1	4,031	-0.02%
2020/11/11	1	198.00	25	200.70	199.50	-24	3,999	-0.60%
2020/11/10	4	201.25	21	204.93	196.50	-17	3,938	-0.43%
2020/11/09	51	205.94	23	199.28	207.00	28	3,756	0.75%
2020/11/06	23	188.37	10	187.20	190.00	13	3,415	0.38%
2020/11/05	1	182.00	3	180.00	179.50	-2	3,234	-0.06%
2020/11/03	1	171.00	1	173.50	173.50	0	3,337	0.00%
2020/11/02	0	0.00	1	171.00	168.50	-1	3,431	-0.03%
2020/10/30	4	170.50	1	171.00	170.00	3	3,534	0.08%
2020/10/29	3.1	171.02	3	173.00	174.50	0.1	3,618	0.00%
2020/10/26	1	175.50	2	176.00	174.00	-1	3,833	-0.03%
2020/10/22	1	176.50	1	175.00	175.00	0	4,137	0.00%
2020/10/20	1	176.50	1	175.50	175.00	0	4,385	0.00%
2020/10/19	1	178.50	0	0.00	176.00	1	4,474	0.02%
2020/10/16	2	177.00	4	174.50	175.50	-2	4,547	-0.04%
2020/10/15	1	181.00	2	179.00	179.00	-1	4,687	-0.02%
2020/10/14	1	183.50	0	0.00	181.00	1	4,771	0.02%
2020/10/13	1	181.00	1	183.00	183.50	0	4,859	0.00%
2020/10/08	8	183.50	1	182.00	181.00	7	5,042	0.14%
2020/10/06	2	182.75	6	182.50	184.00	-4	5,460	-0.07%
2020/10/05	7	181.64	1	183.00	182.50	6	5,846	0.10%
2020/09/25	0	0.00	1	171.00	168.50	-1	7,507	-0.01%
2020/09/24	3	173.33	1	171.50	171.50	2	7,579	0.03%
2020/09/23	11	175.55	1	178.50	176.00	10	7,699	0.13%
2020/09/18	0	0.00	1	180.50	181.00	-1	7,951	-0.01%
2020/09/16	1	182.50	0	0.00	181.50	1	7,981	0.01%
2020/09/15	1	181.50	0	0.00	182.00	1	8,017	0.01%
2020/09/14	0	0.00	5	182.70	183.50	-5	8,004	-0.06%
2020/09/11	0	0.00	6	177.58	178.50	-6	7,961	-0.08%
2020/09/10	5	179.00	3	178.50	176.00	2	7,941	0.03%
2020/09/09	2	175.50	1	175.50	179.00	1	7,880	0.01%
2020/09/08	1	176.00	10	176.00	175.00	-9	7,905	-0.11%
2020/09/07	16	182.53	15	179.90	177.50	1	7,867	0.01%
2020/09/02	1	176.00	1	174.50	176.00	0	7,863	0.00%
2020/09/01	1	173.00	2	173.25	174.50	-1	7,890	-0.01%
2020/08/31	2	173.50	1	172.00	172.50	1	7,949	0.01%
2020/08/27	1	175.50	0	0.00	173.50	1	8,040	0.01%
2020/08/26	1	180.50	1	178.50	178.00	0	8,069	0.00%
2020/08/25	2	174.50	1	173.50	175.50	1	8,035	0.01%
2020/08/24	2	171.75	1	173.50	171.00	1	8,030	0.01%
2020/08/21	2	169.75	2	170.25	170.50	0	8,172	0.00%
2020/08/20	1	170.00	0	0.00	164.50	1	8,358	0.01%
2020/08/19	2	179.50	0	0.00	177.50	2	8,239	0.02%
2020/08/18	1	184.50	3	183.83	182.00	-2	8,213	-0.02%
2020/08/17	2	188.75	0	0.00	187.50	2	8,219	0.02%
2020/08/14	1	186.00	1	188.00	190.00	0	8,224	0.00%
2020/08/13	1	186.00	0	0.00	185.00	1	8,176	0.01%
2020/08/10	1	193.50	0	0.00	194.50	1	8,084	0.01%
2020/08/07	1	208.00	1	204.50	204.50	0	8,041	0.00%
2020/08/05	0.5	207.50	0	0.00	207.50	0.5	8,057	0.01%
2020/08/04	1	207.51	0	0.00	207.50	1	8,098	0.01%
2020/08/03	13	196.54	2	197.75	196.00	11	8,098	0.14%
2020/07/31	2.1	200.26	1	199.50	200.00	1.1	8,085	0.01%
2020/07/30	1	193.50	2	196.50	193.50	-1	8,078	-0.01%
2020/07/29	6	193.58	5	193.10	191.00	1	8,060	0.01%
2020/07/28	1	199.00	0	0.00	198.00	1	7,969	0.01%
2020/07/27	0	0.00	1	206.50	208.00	-1	7,873	-0.01%
2020/07/24	1	200.50	1	202.00	201.00	0	7,888	0.00%
2020/07/23	1	207.00	1	207.50	207.50	0	7,860	0.00%
2020/07/22	4	211.00	3	211.50	214.00	1	7,962	0.01%
2020/07/21	1	210.50	104	209.21	212.00	-103	7,963	-1.29%	大賣/鉅額交易
2020/07/20	2	200.75	58	202.72	202.00	-56	7,859	-0.71%
2020/07/17	4	208.13	19	210.50	207.50	-15	7,866	-0.19%
2020/07/16	4	211.38	7	217.29	210.50	-3	7,890	-0.04%
2020/07/15	6	220.08	3	219.33	218.00	3	7,843	0.04%
2020/07/14	5	216.80	4	220.38	216.50	1	7,891	0.01%
2020/07/13	21	234.88	5	238.80	226.50	16	7,831	0.20%
2020/07/10	9	228.61	9	226.50	228.00	0	7,919	0.00%
2020/07/09	3	231.33	6	234.75	223.00	-3	7,626	-0.04%
2020/07/08	2	216.00	21	206.90	223.00	-19	7,200	-0.26%
2020/07/07	28	203.48	44	203.88	203.00	-16	6,943	-0.23%
2020/07/06	32	193.50	7	188.50	193.50	25	6,487	0.39%
2020/07/03	5	176.50	2.1	176.48	176.00	2.9	6,292	0.05%
2020/07/02	2	173.50	27	175.54	177.00	-25	6,363	-0.39%
2020/06/30	6	170.83	17	170.56	169.50	-11	6,555	-0.17%
2020/06/19	0	0.00	2	161.00	160.50	-2	7,070	-0.03%
2020/06/18	2	162.00	0	0.00	162.50	2	7,224	0.03%
2020/06/17	0	0.00	2	161.75	161.00	-2	7,337	-0.03%
2020/06/15	3	159.83	2	159.50	159.00	1	7,849	0.01%
2020/06/12	3	162.00	0	0.00	163.00	3	8,021	0.04%
2020/06/11	1	165.00	6	166.50	164.50	-5	8,269	-0.06%
2020/06/09	10	172.15	0	0.00	167.00	10	8,689	0.12%
2020/06/08	1	169.00	0	0.00	170.00	1	8,816	0.01%
2020/06/04	1	168.00	0	0.00	168.50	1	9,089	0.01%
2020/06/03	3.1	170.82	6	172.25	170.00	-2.9	9,222	-0.03%
2020/06/02	1	169.50	0	0.00	170.50	1	9,236	0.01%
2020/06/01	2	167.75	1	168.50	167.00	1	9,286	0.01%
2020/05/29	2	164.00	3	164.67	163.50	-1	9,401	-0.01%
2020/05/28	7	169.50	0	0.00	165.00	7	9,706	0.07%
2020/05/27	2	172.00	9	172.39	172.00	-7	9,732	-0.07%
2020/05/26	0	163.00	0	0.00	162.50	0	9,646	0.00%
2020/05/25	1	163.00	0	0.00	163.00	1	9,910	0.01%
2020/05/22	2	164.75	1.2	167.25	162.50	0.8	9,976	0.01%
2020/05/21	3	166.50	3	166.00	167.00	0	10,027	0.00%
2020/05/19	1	163.50	10	165.00	163.50	-9	10,423	-0.09%
2020/05/18	4	161.75	1	162.50	161.00	3	10,524	0.03%
2020/05/14	36	162.75	1	164.50	160.00	35	10,697	0.33%
2020/05/13	1	165.00	0	0.00	166.00	1	10,812	0.01%
2020/05/12	32	162.67	1	165.00	162.50	31	10,887	0.28%
2020/05/11	2.1	167.50	4	168.00	167.00	-1.9	11,005	-0.02%
2020/05/08	3	175.00	0	0.00	173.00	3	11,154	0.03%
2020/05/07	1	176.50	17	177.00	178.00	-16	11,331	-0.14%
2020/05/06	2	175.50	3	178.00	174.00	-1	11,760	-0.01%
2020/05/05	0	0.00	13	174.62	177.00	-13	12,033	-0.11%
2020/05/04	11	170.64	0	0.00	171.00	11	12,053	0.09%
2020/04/30	4	176.75	2	177.00	176.50	2	12,076	0.02%
2020/04/29	2	177.00	2	177.50	176.50	0	12,135	0.00%
2020/04/28	3	177.17	0	0.00	176.50	3	12,103	0.02%
2020/04/27	5	177.00	10	175.90	176.50	-5	12,143	-0.04%
2020/04/24	3.1	170.98	3	171.33	170.50	0.1	12,006	0.00%
2020/04/23	4.2	170.31	0	0.00	168.00	4.2	11,982	0.04%
2020/04/22	2.3	167.26	1	169.00	168.50	1.3	12,040	0.01%
2020/04/21	13	166.77	4	168.38	167.00	9	12,209	0.07%
2020/04/20	2	172.50	1	171.50	172.00	1	12,178	0.01%
2020/04/17	6	171.17	13	175.00	171.00	-7	12,366	-0.06%
2020/04/16	2	172.25	4	171.75	173.00	-2	12,427	-0.02%
2020/04/15	14.1	171.75	35	171.20	171.50	-20.9	12,649	-0.17%
2020/04/14	1.3	166.35	0	0.00	167.50	1.3	12,389	0.01%
2020/04/13	2	162.50	12	167.67	162.50	-10	12,499	-0.08%
2020/04/10	3	163.50	0	0.00	164.50	3	12,689	0.02%
2020/04/09	2	168.50	1	166.00	161.50	1	12,681	0.01%
2020/04/08	0	0.00	1	168.50	165.50	-1	12,615	-0.01%
2020/04/07	4	165.38	79	165.37	163.50	-75	12,484	-0.60%
2020/04/06	76	156.43	10	145.25	156.50	66	12,354	0.53%
2020/04/01	12	142.46	1	141.50	142.50	11	12,210	0.09%
2020/03/31	3	140.17	2	138.75	140.50	1	12,093	0.01%
2020/03/27	1	149.00	53	147.42	137.50	-52	11,996	-0.43%
2020/03/26	3	141.83	21	144.19	143.50	-18	11,858	-0.15%
2020/03/25	62	141.13	99	138.88	142.00	-37	11,724	-0.32%
2020/03/24	122	128.22	4	127.50	129.50	118	11,536	1.02%	大買/鉅額交易
2020/03/23	1	117.00	0	0.00	118.00	1	11,437	0.01%
2020/03/20	5	125.80	5	125.00	124.00	0	11,386	0.00%
2020/03/19	33	122.38	3	123.67	118.50	30	11,162	0.27%
2020/03/18	32	131.97	5	137.20	131.50	27	11,027	0.24%
2020/03/17	3	144.50	1	146.50	144.50	2	11,023	0.02%
2020/03/16	1	147.50	3	148.17	145.00	-2	10,948	-0.02%
2020/03/13	4	154.50	31	145.94	159.50	-27	11,028	-0.24%
2020/03/12	1	159.00	1	160.50	156.00	0	11,073	0.00%
2020/03/11	10	174.00	1	180.50	173.00	9	10,977	0.08%
2020/03/09	2	189.00	3	195.00	179.00	-1	10,720	-0.01%
2020/03/06	0	0.00	1	198.00	198.00	-1	10,598	-0.01%
2020/03/05	0	0.00	2	196.00	198.00	-2	10,541	-0.02%
2020/03/04	2	194.00	1	196.50	196.00	1	10,485	0.01%
2020/03/03	5	202.30	5	205.50	200.50	0	10,335	0.00%
2020/03/02	0	0.00	8	186.44	197.00	-8	10,192	-0.08%
2020/02/27	4	191.25	3	189.67	186.50	1	10,125	0.01%
2020/02/26	5	193.30	3	198.67	191.00	2	10,115	0.02%
2020/02/25	0	0.00	4	191.25	194.50	-4	9,915	-0.04%
2020/02/24	5	191.60	0	0.00	192.00	5	9,880	0.05%
2020/02/21	3	189.50	2	191.50	190.50	1	9,949	0.01%
2020/02/20	12	198.83	13	197.42	198.00	-1	9,838	-0.01%
2020/02/19	1	189.50	2	189.25	192.00	-1	9,718	-0.01%
2020/02/18	6	192.83	18	189.78	187.50	-12	10,056	-0.12%
2020/02/17	6	195.83	6	193.67	196.00	0	9,920	0.00%
2020/02/14	6	192.00	11	191.64	193.50	-5	9,866	-0.05%
2020/02/13	0	0.00	1	186.50	187.50	-1	9,732	-0.01%
2020/02/12	3	187.67	1	189.00	190.00	2	9,612	0.02%
2020/02/11	10	185.05	19	181.74	187.50	-9	9,444	-0.10%
2020/02/10	14	174.82	0	0.00	175.00	14	9,300	0.15%
2020/02/07	9	172.78	24	176.94	176.50	-15	9,054	-0.17%
2020/02/06	10.1	169.91	7	167.64	170.50	3.1	8,653	0.04%
2020/02/05	4	156.75	5	155.90	159.00	-1	8,389	-0.01%
2020/02/04	5	158.40	0	0.00	157.00	5	8,343	0.06%
2020/02/03	6	156.08	2	157.00	158.00	4	8,266	0.05%
2020/01/31	3	160.17	2	161.50	161.50	1	8,165	0.01%
2020/01/30	13	158.42	2	161.25	156.50	11	8,085	0.14%
2020/01/17	1	165.50	0	0.00	166.00	1	7,948	0.01%
2020/01/16	0	0.00	2	163.50	163.50	-2	7,928	-0.03%
2020/01/15	1	171.00	2	168.50	166.50	-1	7,850	-0.01%
2020/01/14	0	0.00	2	164.50	165.00	-2	7,621	-0.03%
2020/01/13	3	167.17	2	162.75	163.50	1	7,628	0.01%
2020/01/10	2	163.75	1	161.50	163.00	1	7,661	0.01%
2020/01/09	18	155.00	15	158.43	162.00	3	7,450	0.04%
2020/01/08	1	152.00	1	151.00	150.00	0	7,173	0.00%
2020/01/07	3	155.00	3	152.50	154.50	0	7,157	0.00%
2020/01/06	4	152.63	2	153.00	153.00	2	6,931	0.03%
2020/01/03	0	0.00	2	151.00	148.00	-2	6,669	-0.03%
2019/12/31	1	148.00	2	148.75	148.00	-1	6,660	-0.02%
2019/12/27	1	150.50	1	150.00	151.50	0	6,568	0.00%
2019/12/25	2	148.25	12	148.33	150.50	-10	6,419	-0.16%
2019/12/18	0	0.00	1	148.00	146.50	-1	6,211	-0.02%
2019/12/17	0	0.00	1	150.50	150.00	-1	6,195	-0.02%
2019/12/16	0	0.00	2	148.75	152.00	-2	6,149	-0.03%
2019/12/13	2	146.50	0	0.00	149.50	2	6,192	0.03%
2019/12/12	3	153.00	3	153.83	153.00	0	6,202	0.00%
2019/12/11	2	149.50	3	147.33	151.00	-1	6,046	-0.02%
2019/12/10	1	142.50	11	143.91	144.00	-10	5,872	-0.17%
2019/12/09	1	141.50	11	142.77	141.50	-10	5,655	-0.18%
2019/12/06	1	132.50	1	137.00	132.00	0	5,328	0.00%
2019/12/03	0	0.00	10	131.50	130.00	-10	5,390	-0.19%
2019/11/29	10	131.00	3	134.83	130.00	7	5,346	0.13%
2019/11/28	2	134.50	2	136.00	134.50	0	5,320	0.00%
2019/11/27	28	137.00	13	136.35	135.50	15	5,299	0.28%
2019/11/26	1	134.50	7	132.71	135.00	-6	5,090	-0.12%
2019/11/25	3	131.50	13	130.88	130.00	-10	4,963	-0.20%
2019/11/22	1	129.00	1	128.50	131.00	0	4,821	0.00%
2019/11/21	20	124.50	0	0.00	127.50	20	4,795	0.42%
2019/11/20	5	129.10	11	131.18	125.50	-6	4,804	-0.12%
2019/11/19	2	131.25	15	131.07	131.00	-13	4,652	-0.28%
2019/11/18	4	132.00	0	0.00	131.00	4	4,549	0.09%
2019/11/15	0	0.00	8	130.00	133.50	-8	4,441	-0.18%
2019/11/14	0	0.00	1	122.00	122.00	-1	3,991	-0.03%
2019/11/13	0	0.00	2	123.00	123.00	-2	4,003	-0.05%
2019/11/12	5	121.50	7	121.57	123.00	-2	3,984	-0.05%
2019/11/11	2	119.50	0	0.00	119.00	2	4,007	0.05%
2019/11/08	11	118.09	2	117.50	119.00	9	4,011	0.22%
2019/11/07	1	122.00	10	124.00	120.50	-9	4,052	-0.22%
2019/11/05	1	124.00	1	125.00	120.50	0	4,048	0.00%
2019/11/04	1	123.00	1	123.50	123.00	0	4,000	0.00%
2019/11/01	1	120.50	12	120.00	122.00	-11	3,973	-0.28%
2019/10/31	11	118.00	0	0.00	117.50	11	3,994	0.28%
2019/10/30	0	0.00	1	119.00	119.50	-1	4,000	-0.02%
2019/10/29	1	119.50	0	0.00	118.00	1	4,042	0.02%
2019/10/28	2	119.00	0	0.00	118.00	2	4,095	0.05%
2019/10/25	11	120.00	1	120.50	119.50	10	4,087	0.24%
2019/10/24	0	0.00	1	123.50	123.00	-1	4,077	-0.02%
2019/10/23	1	122.00	3	124.00	122.00	-2	4,108	-0.05%
2019/10/22	2	122.25	1	123.00	122.00	1	4,132	0.02%
2019/10/21	3	123.33	1	125.00	121.00	2	4,238	0.05%
2019/10/18	13	122.00	28	122.79	122.00	-15	4,151	-0.36%
2019/10/17	0	0.00	10	118.50	119.00	-10	3,883	-0.26%
2019/10/16	10	116.00	1	119.00	117.00	9	3,888	0.23%
2019/10/15	0	0.00	14	116.79	118.00	-14	3,852	-0.36%
2019/10/14	10	114.50	0	0.00	113.50	10	3,816	0.26%
2019/10/09	0	0.00	1	113.50	112.50	-1	3,869	-0.03%
2019/10/08	0	0.00	1	114.50	115.00	-1	3,915	-0.03%
2019/10/07	2	117.25	1	118.00	116.00	1	3,964	0.03%
2019/10/04	0	0.00	1	113.50	113.50	-1	3,927	-0.03%
2019/10/01	3	112.00	0	0.00	112.50	3	4,065	0.07%
2019/09/26	8	115.75	9	114.11	114.00	-1	4,122	-0.02%
2019/09/24	0	0.00	11	116.27	116.50	-11	4,210	-0.26%
2019/09/23	3	118.17	1	118.00	118.00	2	4,205	0.05%
2019/09/19	2	118.00	0	0.00	117.50	2	4,148	0.05%
2019/09/18	11	118.05	12	119.00	118.00	-1	4,134	-0.02%
2019/09/17	16	118.09	2	117.25	119.00	14	4,116	0.34%
2019/09/16	2	115.50	2	115.25	115.50	0	4,016	0.00%
2019/09/11	1	113.50	0	0.00	114.00	1	4,055	0.02%
2019/09/10	0	0.00	1	112.50	114.00	-1	4,188	-0.02%
2019/09/06	4	114.88	4	113.75	112.00	0	4,085	0.00%
2019/09/03	0	0.00	2	109.25	108.50	-2	4,098	-0.05%
2019/09/02	1	109.50	1	110.00	110.50	0	4,260	0.00%
2019/08/27	10	108.00	1	108.00	107.50	9	5,109	0.18%
2019/08/26	3	108.50	1	107.50	107.00	2	5,243	0.04%
2019/08/23	2	109.25	0	0.00	109.50	2	5,384	0.04%
2019/08/22	2	107.00	0	0.00	106.00	2	5,379	0.04%
2019/08/16	1	102.00	0	0.00	103.00	1	5,918	0.02%
2019/08/14	1	104.50	0	0.00	104.50	1	6,213	0.02%
2019/08/12	2	110.75	0	0.00	108.50	2	6,491	0.03%
2019/08/08	0	0.00	1	115.50	115.00	-1	6,514	-0.02%
2019/08/07	1	111.00	0	0.00	113.00	1	6,579	0.02%
2019/08/06	0	111.50	0	0.00	110.50	0	6,832	0.00%
2019/08/02	0	0.00	1	112.00	112.50	-1	7,446	-0.01%
2019/07/26	0	0.00	1	113.00	113.00	-1	8,737	-0.01%
2019/07/24	1	108.50	1	108.50	108.00	0	8,796	0.00%
2019/07/23	1	112.50	0	0.00	110.00	1	8,828	0.01%
2019/07/18	2	112.50	0	0.00	112.00	2	8,909	0.02%
2019/07/16	1	114.00	1	116.00	113.50	0	9,089	0.00%
2019/07/11	2	111.75	0	0.00	112.00	2	9,430	0.02%
2019/07/03	0	0.00	1	123.00	123.50	-1	9,131	-0.01%
2019/07/02	1	125.50	0	0.00	126.00	1	9,104	0.01%
2019/07/01	1	126.50	0	0.00	127.50	1	9,066	0.01%
2019/06/27	0	0.00	1	123.50	122.50	-1	9,012	-0.01%
2019/06/26	1	122.00	1	119.50	122.00	0	8,972	0.00%
2019/06/24	0	0.00	2	118.50	120.50	-2	8,914	-0.02%
2019/06/20	1	124.00	5	124.50	123.00	-4	8,779	-0.05%
2019/06/19	1	123.00	2	122.75	123.00	-1	8,721	-0.01%
2019/06/18	9	121.22	2	121.00	120.50	7	8,629	0.08%
2019/06/14	0	0.00	1	117.50	117.50	-1	8,449	-0.01%
2019/06/11	1	115.00	1	115.00	115.00	0	8,257	0.00%
2019/06/06	1	111.00	1	114.50	113.50	0	7,966	0.00%
2019/06/05	13	114.92	6	119.92	113.50	7	7,802	0.09%
2019/06/04	0	0.00	1	126.50	124.50	-1	7,322	-0.01%
2019/06/03	4	126.50	4	126.50	125.50	0	7,129	0.00%
2019/05/30	4	125.63	6	126.25	127.50	-2	6,902	-0.03%
2019/05/29	1	123.00	0	0.00	122.50	1	6,705	0.01%
2019/05/27	1	120.00	0	0.00	120.50	1	6,546	0.02%
2019/05/24	1	125.50	0	0.00	122.50	1	6,448	0.02%
2019/05/23	11	122.09	0	0.00	127.50	11	6,359	0.17%
2019/05/22	2	126.50	3	127.00	121.50	-1	6,168	-0.02%
2019/05/21	1	120.00	2	123.75	126.00	-1	6,030	-0.02%
2019/05/17	5	122.90	2	121.00	121.00	3	5,678	0.05%
2019/05/16	6	127.33	6	129.17	127.50	0	5,504	0.00%
2019/05/15	8	129.50	8	130.63	130.50	0	5,403	0.00%
2019/05/14	2	126.00	4	126.63	130.00	-2	5,213	-0.04%
2019/05/13	0	0.00	10	124.00	124.50	-10	4,929	-0.20%
2019/05/10	2	118.00	14	121.00	121.00	-12	4,578	-0.26%
2019/05/09	11	114.45	8	114.88	110.00	3	4,249	0.07%
2019/05/08	2	112.75	4	112.00	114.00	-2	3,838	-0.05%
2019/05/07	4	112.75	27	112.54	113.50	-23	3,657	-0.63%
2019/05/06	25	109.92	93	115.03	109.00	-68	3,425	-1.99%
2019/05/03	91	111.83	6.3	109.47	112.50	84.7	3,101	2.73%
2019/05/02	5	100.80	7	100.14	103.00	-2	2,783	-0.07%
2019/04/30	3	97.33	2	97.10	98.70	1	2,684	0.04%
2019/04/29	0	0.00	1	101.00	100.50	-1	2,628	-0.04%
2019/04/26	2	100.00	0	0.00	99.10	2	2,545	0.08%
2019/04/25	4	101.00	1	101.00	103.00	3	2,526	0.12%
2019/04/24	2	102.75	91	104.23	102.00	-89	2,590	-3.44%
2019/04/23	0	0.00	30	101.50	101.00	-30	2,459	-1.22%
2019/04/22	60	100.50	223	102.29	100.50	-163	2,410	-6.76%	大賣/鉅額交易
2019/04/19	285	100.52	12	97.03	100.00	273	2,229	12.24%	大買/鉅額交易
2019/04/17	18	94.88	10	95.16	94.40	8	1,900	0.42%
2019/04/16	0	0.00	2	91.10	91.20	-2	1,769	-0.11%
2019/04/15	1	91.20	0	0.00	91.10	1	1,787	0.06%
2019/04/09	0	0.00	3	91.60	90.80	-3	1,785	-0.17%
2019/04/08	0	0.00	1	93.00	92.10	-1	1,777	-0.06%
2019/04/02	2	91.70	2	91.10	90.90	0	1,744	0.00%
2019/04/01	2	90.30	20	90.00	90.10	-18	1,710	-1.05%
2019/03/26	0	0.00	4	87.00	87.20	-4	1,745	-0.23%
2019/03/22	0	0.00	4	90.00	89.50	-4	1,792	-0.22%
2019/03/20	2	90.10	0	0.00	89.80	2	1,789	0.11%
2019/03/19	0	0.00	3	88.40	88.40	-3	1,785	-0.17%
2019/03/18	2	87.80	0	0.00	89.00	2	1,784	0.11%
2019/03/08	22	86.84	0	0.00	87.70	22	1,991	1.10%
2019/03/07	1	87.00	0	0.00	87.00	1	2,090	0.05%
2019/03/06	1	89.20	7	89.10	89.20	-6	2,211	-0.27%
2019/03/05	0	0.00	5	89.06	88.60	-5	2,327	-0.21%
2019/02/27	0	0.00	14	89.62	89.20	-14	2,351	-0.60%
2019/02/22	6	92.53	6	93.25	91.60	0	2,336	0.00%
2019/02/21	17	94.99	0	0.00	95.60	17	2,281	0.75%
2019/02/20	0	0.00	1	94.80	94.20	-1	2,263	-0.04%
2019/01/25	2	92.60	2	94.40	92.00	0	2,348	0.00%
2019/01/18	1	91.90	1	91.30	92.20	0	2,400	0.00%
2019/01/16	3	92.43	9	92.43	92.60	-6	2,393	-0.25%
2019/01/15	0	0.00	4	87.60	88.00	-4	2,291	-0.17%
2019/01/14	0	0.00	1	86.10	84.60	-1	2,279	-0.04%
2019/01/11	5	86.10	0	0.00	85.50	5	2,294	0.22%
2019/01/10	2	85.20	0	0.00	85.40	2	2,297	0.09%
2019/01/09	2	84.75	1	84.50	84.30	1	2,307	0.04%
2019/01/08	1	84.10	5	84.60	83.90	-4	2,321	-0.17%
2019/01/07	5	86.80	1	87.40	87.40	4	2,331	0.17%
2019/01/03	0	0.00	1	85.70	85.00	-1	2,423	-0.04%
2019/01/02	1	87.40	1	88.00	87.60	0	2,492	0.00%
2018/12/28	1	87.90	5	88.70	87.40	-4	2,564	-0.16%
2018/12/27	4	88.60	0	0.00	87.90	4	2,669	0.15%
2018/12/26	4	89.20	4	88.30	86.80	0	2,673	0.00%
2018/12/25	0	0.00	2	86.00	86.70	-2	2,699	-0.07%
2018/12/24	3	88.33	1	87.30	88.50	2	2,701	0.07%
2018/12/22	5	86.80	0	0.00	86.90	5	2,698	0.19%
2018/12/20	0	0.00	1	86.20	84.80	-1	2,688	-0.04%
2018/12/18	1	88.80	0	0.00	88.80	1	2,666	0.04%
2018/12/12	2	91.95	0	0.00	92.00	2	2,721	0.07%
2018/12/07	1	92.10	1	92.80	92.80	0	2,770	0.00%
2018/12/05	1	95.60	0	0.00	97.00	1	2,769	0.04%
2018/12/04	1	98.50	2	98.30	97.60	-1	2,791	-0.04%
2018/11/30	1	93.70	1	94.60	95.00	0	2,795	0.00%
2018/11/29	1	92.10	12	93.13	91.20	-11	2,711	-0.41%
2018/11/28	5	87.52	6	87.85	89.00	-1	2,587	-0.04%
2018/11/26	2	81.10	0	0.00	82.00	2	2,500	0.08%
2018/11/23	1	82.20	2	81.85	81.40	-1	2,568	-0.04%
2018/11/20	1	83.10	2	83.50	83.20	-1	2,635	-0.04%
2018/11/19	3	84.53	0	0.00	84.60	3	2,665	0.11%
2018/11/15	1	78.80	1	78.30	80.50	0	2,682	0.00%
2018/11/14	1	81.00	1	80.60	79.10	0	2,755	0.00%
2018/11/13	2	80.00	0	0.00	80.30	2	2,826	0.07%
2018/11/12	0	0.00	1	84.30	83.00	-1	2,863	-0.03%
2018/11/09	2	84.05	1	84.00	84.00	1	2,927	0.03%
2018/11/08	0	0.00	2	88.00	85.90	-2	3,046	-0.07%
2018/11/07	4	88.78	3	89.77	88.40	1	3,166	0.03%
2018/11/06	0	0.00	7	88.57	87.90	-7	3,287	-0.21%
2018/11/05	4	87.23	2	87.85	87.30	2	3,360	0.06%
2018/11/02	11	88.35	12	87.43	88.00	-1	3,503	-0.03%
2018/11/01	0	0.00	10	82.65	85.00	-10	3,602	-0.28%
2018/10/29	16	76.23	1	76.90	76.60	15	3,825	0.39%
2018/10/26	1	75.90	1	78.50	75.60	0	3,862	0.00%
2018/10/25	1	78.50	0	0.00	77.50	1	3,926	0.03%
2018/10/24	1	82.10	0	0.00	81.50	1	3,908	0.03%
2018/10/22	0	0.00	1	79.80	83.40	-1	3,890	-0.03%
2018/10/19	1	77.90	0	0.00	80.00	1	3,906	0.03%
2018/10/17	0	0.00	1	82.90	81.40	-1	3,909	-0.03%
2018/10/16	11	81.27	0	0.00	81.20	11	3,922	0.28%
2018/10/15	2	80.65	0	0.00	80.00	2	3,978	0.05%
2018/10/12	2	78.75	1	78.20	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	0	0.00	1	85.20	86.20	-1	3,855	-0.03%
2018/10/08	2	95.05	0	0.00	91.20	2	3,788	0.05%
2018/10/05	2	101.45	5	100.00	99.90	-3	3,726	-0.08%
2018/10/02	5	112.00	0	0.00	112.00	5	3,602	0.14%
2018/09/25	0	0.00	1	110.50	112.50	-1	3,667	-0.03%
2018/09/21	0	0.00	1	111.00	111.00	-1	3,676	-0.03%
2018/09/20	1	109.00	0	0.00	109.50	1	3,664	0.03%
2018/09/14	2	117.25	0	0.00	120.00	2	3,645	0.05%
2018/09/12	1	110.50	0	0.00	112.00	1	3,598	0.03%
2018/09/07	1	127.00	1	128.50	122.50	0	3,589	0.00%
2018/09/06	0	0.00	1	124.50	125.00	-1	3,517	-0.03%
2018/09/05	1	124.00	0	0.00	125.50	1	3,597	0.03%
2018/09/04	0	0.00	1	124.50	124.00	-1	3,773	-0.03%
2018/09/03	1	122.00	6	122.50	122.00	-5	3,826	-0.13%
2018/08/28	1	128.50	1	127.50	127.50	0	4,057	0.00%
2018/08/27	1	124.50	1	126.50	126.50	0	4,057	0.00%
2018/08/24	0	0.00	2	125.50	126.50	-2	4,054	-0.05%
2018/08/23	2	124.00	0	0.00	124.00	2	4,023	0.05%
2018/08/22	3	129.50	3	127.00	127.00	0	4,008	0.00%
2018/08/17	1	130.50	1	130.00	127.00	0	3,856	0.00%
2018/08/16	2	127.25	0	0.00	127.50	2	3,832	0.05%
2018/08/15	3	132.33	2	130.00	132.50	1	3,791	0.03%
2018/08/14	14	129.43	9	129.89	131.00	5	3,675	0.14%
2018/08/13	7	126.29	9	125.39	127.00	-2	3,567	-0.06%
2018/08/10	1	124.00	2	125.50	126.00	-1	3,481	-0.03%
2018/08/09	2	126.50	12	126.00	125.00	-10	3,377	-0.30%
2018/08/08	2	124.75	1	126.00	124.50	1	3,252	0.03%
2018/08/07	2	119.75	0	0.00	120.50	2	3,101	0.06%
2018/08/06	13	123.38	1	121.50	121.50	12	3,075	0.39%
2018/08/03	0	0.00	2	117.00	120.00	-2	2,950	-0.07%
2018/08/02	3	115.50	33	113.00	112.50	-30	2,837	-1.06%
2018/08/01	33	116.32	3	115.33	115.00	30	2,790	1.08%
2018/07/26	1	111.50	0	0.00	111.00	1	2,830	0.04%
2018/07/25	0	0.00	6	113.17	114.00	-6	2,798	-0.21%
2018/07/24	0	0.00	21	110.10	112.00	-21	2,780	-0.76%
2018/07/23	2	109.00	20	112.50	109.00	-18	2,782	-0.65%
2018/07/20	52	112.71	2	113.00	112.00	50	2,784	1.80%
2018/07/19	0	0.00	2	109.00	107.50	-2	2,742	-0.07%
2018/07/18	0	0.00	1	111.50	110.00	-1	2,761	-0.04%
2018/07/16	4	114.00	4	112.50	112.50	0	2,782	0.00%
2018/07/12	0	0.00	1	110.50	111.50	-1	2,769	-0.04%
2018/07/10	1	109.50	0	0.00	112.00	1	2,769	0.04%
2018/07/09	1	108.50	0	0.00	108.00	1	2,775	0.04%
2018/07/05	1	106.00	1	105.00	105.00	0	2,746	0.00%
2018/07/03	2	110.75	0	0.00	109.00	2	2,754	0.07%
2018/06/29	10	114.00	0	0.00	114.00	10	2,751	0.36%
2018/06/28	0	0.00	1	111.50	110.00	-1	2,721	-0.04%
2018/06/22	0	0.00	3	115.17	115.50	-3	2,681	-0.11%
2018/06/19	0	0.00	1	121.50	119.50	-1	2,710	-0.04%
2018/06/15	8	128.19	4	126.50	126.00	4	2,684	0.15%
2018/06/14	0	0.00	1	124.00	126.00	-1	2,640	-0.04%
2018/06/13	2	130.50	0	0.00	125.50	2	2,615	0.08%
2018/06/12	5	129.10	4	129.13	128.50	1	2,587	0.04%
2018/06/11	0	0.00	1	121.50	121.50	-1	2,412	-0.04%
2018/06/08	6	124.08	24	125.35	124.00	-18	2,390	-0.75%
2018/06/07	23	120.33	12	119.79	123.50	11	2,241	0.49%
2018/06/04	3	113.17	0	0.00	112.00	3	2,255	0.13%
2018/05/29	1	112.00	0	0.00	111.50	1	2,239	0.04%
2018/05/24	1	110.50	2	111.50	110.50	-1	2,274	-0.04%
2018/05/23	4	114.50	0	0.00	113.00	4	2,265	0.18%
2018/05/22	3	120.00	0	0.00	117.50	3	2,281	0.13%
2018/05/21	1	122.50	0	0.00	121.00	1	2,302	0.04%
2018/05/18	0	0.00	1	120.50	122.00	-1	2,291	-0.04%
2018/05/16	1	119.00	0	0.00	119.00	1	2,310	0.04%
2018/05/14	0	0.00	1	121.50	120.50	-1	2,436	-0.04%
2018/05/11	0	0.00	2	118.00	118.00	-2	2,445	-0.08%
2018/05/10	1	118.00	0	0.00	118.00	1	2,487	0.04%
2018/05/08	1	117.50	1	119.50	117.50	0	2,651	0.00%
2018/05/02	0	0.00	1	114.00	114.50	-1	2,756	-0.04%
2018/04/30	0	0.00	10	114.00	114.00	-10	2,795	-0.36%
2018/04/26	12	109.00	4	111.00	109.00	8	2,965	0.27%
2018/04/25	1	108.50	0	0.00	113.50	1	2,983	0.03%
2018/04/23	0	0.00	3	118.00	112.00	-3	3,050	-0.10%
2018/04/20	2	120.50	1	119.00	118.50	1	3,036	0.03%
2018/04/17	1	120.50	0	0.00	119.00	1	3,226	0.03%
2018/04/13	1	122.00	0	0.00	122.00	1	3,489	0.03%
2018/04/10	10	120.00	0	0.00	117.50	10	3,709	0.27%
2018/04/03	4	122.75	1	122.50	122.50	3	3,783	0.08%
2018/03/29	1	124.50	0	0.00	124.50	1	4,048	0.02%
2018/03/27	3	128.17	2	128.50	128.50	1	4,132	0.02%
2018/03/26	0	0.00	2	123.00	125.00	-2	4,198	-0.05%
2018/03/23	15	121.00	1	122.00	121.00	14	4,237	0.33%
2018/03/22	1	127.50	0	0.00	126.00	1	4,364	0.02%
2018/03/19	3	132.50	0	0.00	132.00	3	4,678	0.06%
2018/03/16	7	136.50	8	135.00	134.50	-1	4,849	-0.02%
2018/03/15	6	133.00	7	134.07	134.50	-1	4,915	-0.02%
2018/03/14	5	133.40	4	132.50	132.50	1	5,086	0.02%
2018/03/13	0	0.00	3	134.00	134.00	-3	5,230	-0.06%
2018/03/12	0	0.00	2	131.50	130.50	-2	5,367	-0.04%
2018/03/09	2	129.25	1	129.00	129.00	1	5,521	0.02%
2018/03/08	3	132.17	10	131.90	129.50	-7	5,625	-0.12%
2018/03/07	2	126.75	1	125.50	127.50	1	5,592	0.02%
2018/03/06	0	0.00	11	128.05	128.50	-11	5,781	-0.19%
2018/03/05	0	0.00	1	127.00	125.50	-1	5,914	-0.02%
2018/03/02	1	126.00	0	0.00	127.00	1	6,138	0.02%
2018/02/23	1	127.50	1	129.00	127.50	0	7,185	0.00%
2018/02/21	1	124.50	1	126.50	128.00	0	7,860	0.00%
2018/02/12	0	0.00	10	119.50	119.00	-10	8,342	-0.12%
2018/02/09	21	117.00	2	119.25	118.50	19	8,408	0.23%
2018/02/08	1	125.00	2	126.50	126.00	-1	8,581	-0.01%
2018/02/07	12	129.50	1	130.00	126.00	11	8,607	0.13%
2018/02/06	17	125.06	2	129.50	123.50	15	8,592	0.17%
2018/02/05	2	134.50	1	136.50	137.00	1	8,554	0.01%
2018/02/02	3	141.00	0	0.00	141.00	3	8,617	0.03%
2018/02/01	9	141.44	11	143.73	143.50	-2	8,739	-0.02%
2018/01/31	7	137.36	7	138.00	138.50	0	8,662	0.00%
2018/01/30	12	138.38	16	140.63	139.00	-4	8,961	-0.04%
2018/01/29	2	137.25	2	137.75	138.00	0	8,950	0.00%
2018/01/26	1	134.00	3	135.67	135.50	-2	8,961	-0.02%
2018/01/25	4	132.13	1	136.50	132.00	3	8,953	0.03%
2018/01/24	1	135.50	1	136.50	136.00	0	8,995	0.00%
2018/01/23	5	137.10	14	137.07	136.50	-9	9,124	-0.10%
2018/01/22	4	134.13	4	133.50	134.50	0	9,027	0.00%
2018/01/19	1	132.00	0	0.00	132.00	1	9,142	0.01%
2018/01/18	3	136.83	7	137.29	135.50	-4	9,156	-0.04%
2018/01/17	13	134.77	1	135.00	135.00	12	9,212	0.13%
2018/01/16	2	132.00	1	132.00	132.00	1	9,317	0.01%
2018/01/15	2	133.25	1	132.50	134.00	1	9,397	0.01%
2018/01/12	3	134.00	0	0.00	134.50	3	9,488	0.03%
2018/01/11	1	129.00	1	130.00	130.00	0	9,690	0.00%
2018/01/10	3	129.67	0	0.00	128.00	3	9,666	0.03%
2018/01/09	6	132.58	2	133.00	132.50	4	9,607	0.04%
2018/01/08	14	143.46	0	0.00	140.00	14	9,528	0.15%
2018/01/05	2	153.00	2	151.00	151.00	0	9,598	0.00%
2018/01/03	4	151.13	4	151.13	151.00	0	9,582	0.00%
2018/01/02	1	146.00	3	145.83	147.50	-2	9,553	-0.02%