美律 (2439)-元大-大同券商分點個股進出

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

美律

(2439)

可現股當沖

股價
125.0
漲跌
▼0.5
漲幅
-0.40%
成交量
2,082張
產業
上市通信網路類股
861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

美律 (2439)籌碼相關－元大-大同券商分點個股進出

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

元大-大同券商分點個股進出
元大-大同券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	0	0.00	4.1	125.00	125.50	-4.1	2,471	-0.17%
2024/05/08	0	0.00	1	127.50	127.50	-1	2,445	-0.04%
2024/05/07	2.2	125.37	7	125.79	126.50	-4.9	2,415	-0.20%
2024/05/06	0	0.00	0	121.50	121.00	0	2,323	0.00%
2024/05/03	0	122.00	1	123.00	122.00	-1	2,306	-0.04%
2024/05/02	0	0.00	3	120.83	121.50	-3	2,287	-0.13%
2024/04/29	1	122.00	1	121.50	121.50	0	2,266	0.00%
2024/04/26	3	120.33	3	120.67	119.50	0	2,230	0.00%
2024/04/24	0	0.00	2	118.25	118.00	-2	2,206	-0.09%
2024/04/23	0	0.00	1.2	115.93	116.00	-1.2	2,186	-0.05%
2024/04/19	3	113.00	0	0.00	114.00	3	2,158	0.14%
2024/04/18	1	114.00	0	0.00	114.00	1	2,144	0.05%
2024/04/17	5	117.50	0	0.00	117.50	5	2,123	0.24%
2024/04/16	4	115.75	0	0.00	115.00	4	2,083	0.19%
2024/04/12	1	123.50	0	0.00	124.00	1	2,043	0.05%
2024/04/11	1	124.50	1	124.50	124.50	0	2,024	0.00%
2024/04/10	0.1	128.00	4	127.00	128.00	-3.9	1,996	-0.20%
2024/04/09	3	123.00	1	122.50	122.00	2	1,881	0.11%
2024/04/08	1	121.50	0	120.50	120.50	1	1,829	0.05%
2024/04/03	1	123.50	1	126.00	123.00	0	1,854	0.00%
2024/04/02	1	124.00	3.2	123.97	124.00	-2.2	1,881	-0.11%
2024/04/01	1	123.50	2.2	120.27	124.00	-1.2	1,865	-0.06%
2024/03/28	0	118.50	18.2	118.51	118.50	-18.2	1,789	-1.02%
2024/03/27	1	120.50	0	0.00	121.00	1	1,781	0.06%
2024/03/26	3	120.49	2	118.80	118.50	1	1,769	0.06%
2024/03/25	1	121.50	1.5	122.00	121.50	-0.5	1,767	-0.03%
2024/03/22	0.1	120.10	1.3	120.42	120.50	-1.2	1,795	-0.07%
2024/03/21	1	121.50	1	119.00	120.00	0	1,806	0.00%
2024/03/20	0.2	117.97	1	118.00	118.50	-0.8	1,809	-0.04%
2024/03/19	1.2	118.83	2	118.75	119.00	-0.8	1,842	-0.04%
2024/03/18	1.2	116.33	3	116.17	116.50	-1.8	1,859	-0.10%
2024/03/15	1	114.50	6	117.33	116.00	-5	1,932	-0.26%
2024/03/14	1	113.50	5.2	113.96	113.50	-4.2	1,888	-0.22%
2024/03/12	5	112.50	0	0.00	114.50	5	1,911	0.26%
2024/03/07	0	0.00	15	113.00	112.00	-15	2,035	-0.74%
2024/03/05	2	113.25	1	114.50	114.50	1	2,174	0.05%
2024/03/04	0	0.00	3	115.67	115.00	-3	2,244	-0.13%
2024/03/01	1	115.50	1	115.50	115.50	0	2,289	0.00%
2024/02/29	1	118.00	5	117.60	118.00	-4	2,278	-0.18%
2024/02/27	2	114.50	4.1	114.24	114.00	-2.1	2,224	-0.09%
2024/02/26	0	0.00	2	111.25	112.00	-2	2,263	-0.09%
2024/02/23	1	109.00	0	0.00	109.00	1	2,259	0.04%
2024/02/22	0	0.00	1	109.50	109.50	-1	2,263	-0.04%
2024/02/21	0	0.00	2	108.00	108.50	-2	2,281	-0.09%
2024/02/19	1.1	108.67	0	0.00	109.00	1.1	2,346	0.05%
2024/02/16	1	106.50	1	107.00	106.50	0	2,365	0.00%
2024/02/15	0	106.00	0	0.00	105.50	0	2,400	0.00%
2024/01/29	1	101.50	0	0.00	101.50	1	3,068	0.03%
2024/01/24	0.5	105.00	0	0.00	103.00	0.5	3,123	0.02%
2024/01/22	0	0.00	0.1	103.50	103.00	-0.1	3,100	0.00%
2024/01/19	2	100.00	0.1	101.50	101.50	1.9	3,106	0.06%
2024/01/17	0	0.00	1	102.00	101.50	-1	3,075	-0.03%
2024/01/11	1.1	106.05	1.3	106.50	106.50	-0.2	3,033	-0.01%
2024/01/09	5	105.50	0	0.00	106.00	5	3,056	0.16%
2024/01/05	10	108.00	0	0.00	108.50	10	3,042	0.33%
2024/01/03	1	109.50	0	0.00	109.00	1	3,095	0.03%
2024/01/02	1	110.50	0	0.00	110.50	1	3,081	0.03%
2023/12/29	1	111.00	0	0.00	109.50	1	3,061	0.03%
2023/12/28	1	112.50	0.1	111.00	111.00	0.9	3,009	0.03%
2023/12/27	1	116.50	0	0.00	117.50	1	2,939	0.03%
2023/12/26	5	114.00	0	0.00	114.50	5	2,871	0.17%
2023/12/21	0	0.00	1	114.00	114.00	-1	2,839	-0.04%
2023/12/20	1	113.00	0	0.00	113.50	1	2,816	0.04%
2023/12/19	2	113.00	1	113.50	114.50	1	2,779	0.04%
2023/12/18	3	114.67	2	115.25	114.50	1	2,730	0.04%
2023/12/14	0.5	117.50	0.1	117.50	118.50	0.4	2,643	0.02%
2023/12/13	2	116.75	27	115.56	116.50	-25	2,582	-0.97%
2023/12/12	1.1	118.98	6.4	117.88	118.50	-5.4	2,514	-0.21%
2023/12/11	0	0.00	2.4	115.96	116.00	-2.4	2,423	-0.10%
2023/12/08	1	114.50	0	0.00	115.00	1	2,399	0.04%
2023/12/06	1	116.00	0	114.50	114.50	1	2,346	0.04%
2023/12/05	0	0.00	1	117.50	117.00	-1	2,289	-0.04%
2023/12/04	2	116.75	5	116.80	116.00	-3	2,214	-0.14%
2023/12/01	0.3	118.00	4.3	116.35	117.50	-4	2,158	-0.19%
2023/11/30	2.2	114.00	5	112.50	114.00	-2.9	2,025	-0.14%
2023/11/29	5.1	113.40	3	113.00	113.00	2.1	1,972	0.10%
2023/11/28	1	110.00	1	110.50	110.50	0	1,874	0.00%
2023/11/24	0	0.00	1	106.50	106.50	-1	1,817	-0.06%
2023/11/23	1	107.54	0	107.50	107.50	1	1,799	0.06%
2023/11/22	0	107.00	1	107.50	107.50	-1	1,709	-0.06%
2023/11/21	0	0.00	1	105.50	106.00	-1	1,674	-0.06%
2023/11/20	0	106.00	5	106.10	106.50	-5	1,638	-0.31%
2023/11/17	15	106.67	0	0.00	107.00	15	1,606	0.93%
2023/11/16	1.4	107.15	0	0.00	107.50	1.4	1,574	0.09%
2023/11/15	0	106.00	2	106.50	105.50	-2	1,513	-0.13%
2023/11/14	4	105.50	0.1	106.00	106.00	3.9	1,457	0.27%
2023/11/13	6.1	108.57	5	107.30	106.00	1.1	1,407	0.08%
2023/11/10	12	101.42	3	102.17	103.00	9	1,235	0.73%
2023/11/09	1	98.80	1	100.50	101.50	0	1,174	0.00%
2023/11/08	2	100.75	2	101.25	101.00	0	1,124	0.00%
2023/11/07	11	101.00	12.5	101.17	100.00	-1.4	1,059	-0.13%
2023/11/06	1	97.50	2	98.60	98.70	-1	827	-0.12%
2023/11/03	4	92.23	3	92.37	92.10	1	664	0.15%
2023/11/02	1	89.80	3	92.00	91.80	-2	629	-0.32%
2023/11/01	0	0.00	1	89.20	89.60	-1	612	-0.16%
2023/10/31	0	0.00	0	88.50	88.60	0	612	-0.01%
2023/10/27	0	90.30	0	0.00	89.00	0	618	0.00%
2023/10/25	0	88.60	0	0.00	88.60	0	616	0.00%
2023/10/20	1	88.20	0	0.00	88.20	1	634	0.16%
2023/10/19	0.2	89.20	0	0.00	89.30	0.2	644	0.03%
2023/10/16	0	0.00	1	91.40	90.70	-1	619	-0.16%
2023/10/12	0	0.00	1	90.70	91.50	-1	612	-0.16%
2023/10/11	66	90.75	4	90.80	90.70	62	587	10.56%
2023/09/18	0	0.00	1	87.00	87.00	-1	666	-0.15%
2023/09/13	0	0.00	0	86.80	86.60	0	687	0.00%
2023/09/06	1	87.10	0	0.00	87.40	1	918	0.11%
2023/08/30	1	90.10	0	0.00	90.10	1	973	0.10%
2023/08/25	0	0.00	1	90.90	90.20	-1	997	-0.10%
2023/08/24	1	91.10	0	0.00	90.70	1	994	0.10%
2023/08/08	0	0.00	1	88.90	88.90	-1	968	-0.10%
2023/08/01	1	90.90	0	0.00	90.90	1	945	0.11%
2023/07/28	0	92.00	10	91.60	91.90	-10	934	-1.07%
2023/07/25	1	90.10	0	0.00	90.70	1	934	0.11%
2023/07/20	1	92.00	1	92.00	92.00	0	925	0.00%
2023/07/18	0	94.10	0	0.00	93.90	0	914	0.00%
2023/07/17	0	0.00	0.1	95.10	95.50	-0.1	907	-0.01%
2023/07/12	0	93.40	0	0.00	92.90	0	900	0.00%
2023/07/11	0	0.00	1	93.10	93.40	-1	910	-0.11%
2023/07/10	10	92.70	0	0.00	92.50	10	921	1.08%
2023/07/07	0	0.00	1.2	93.32	93.20	-1.2	945	-0.13%
2023/07/06	0	95.17	0.1	94.70	94.10	0	943	0.00%
2023/07/05	0	97.00	10	96.80	96.80	-10	924	-1.08%
2023/07/03	0	95.10	3	95.10	95.20	-3	880	-0.34%
2023/06/29	0	0.00	0.1	94.50	94.40	-0.1	874	-0.01%
2023/06/27	0	93.50	5	94.80	93.00	-5	877	-0.57%
2023/06/26	1	94.10	0	0.00	95.20	1	869	0.11%
2023/06/20	10.1	94.09	0	0.00	93.50	10.1	877	1.15%
2023/06/19	0	0.00	1	93.40	93.00	-1	877	-0.11%
2023/06/16	1	94.21	0	0.00	94.20	1	867	0.12%
2023/06/15	0	0.00	12	94.70	94.90	-12	853	-1.41%
2023/06/14	0	93.65	12	92.62	93.80	-12	836	-1.43%
2023/06/13	2.2	97.17	0	0.00	97.30	2.2	763	0.29%
2023/06/12	5.2	98.38	5	97.56	98.40	0.2	721	0.02%
2023/06/09	0	93.75	0	0.00	93.90	0	660	0.00%
2023/06/08	3	93.00	0	0.00	92.10	3	641	0.47%
2023/06/07	0	0.00	3	92.60	92.70	-3	647	-0.46%
2023/06/06	3	91.30	1	92.10	91.80	2	652	0.31%
2023/06/05	1	91.10	1	91.30	91.30	0	662	0.00%
2023/06/01	10	91.20	0	0.00	91.60	10	661	1.51%
2023/05/30	0	0.00	2	88.85	88.80	-2	647	-0.31%
2023/05/29	0.3	88.70	0	0.00	88.60	0.3	664	0.04%
2023/05/26	0.7	87.86	1	87.90	87.90	-0.3	685	-0.04%
2023/05/22	2	90.00	0	0.00	89.10	2	701	0.29%
2023/05/19	0	0.00	1	89.10	89.10	-1	696	-0.14%
2023/05/17	0	0.00	1	87.10	87.40	-1	688	-0.15%
2023/04/20	1	88.00	0	0.00	88.10	1	709	0.14%
2023/04/19	0	0.00	2	88.90	88.70	-2	709	-0.28%
2023/04/18	0	0.00	1	90.10	89.50	-1	703	-0.14%
2023/04/14	1	90.70	0	0.00	91.00	1	690	0.14%
2023/04/13	1	91.30	1	91.30	90.50	0	680	0.00%
2023/04/12	1	90.70	1	90.40	91.00	0	666	0.00%
2023/04/11	2	89.30	0	0.00	89.60	2	638	0.31%
2023/04/10	1	89.20	4	89.23	89.10	-3	630	-0.48%
2023/04/06	1	88.00	0	0.00	88.40	1	619	0.16%
2023/03/31	3	88.17	0	0.00	88.20	3	621	0.48%
2023/03/30	1	88.00	0	88.30	88.00	1	621	0.16%
2023/03/28	0	87.55	0	0.00	87.40	0	627	0.01%
2023/03/24	0	0.00	10	88.40	88.80	-10	631	-1.58%
2023/03/23	0	0.00	20	87.65	88.00	-20	622	-3.21%
2023/03/21	1	86.70	0	0.00	86.90	1	622	0.16%
2023/03/15	1	85.70	0	0.00	85.30	1	642	0.16%
2023/03/10	0	0.00	16	86.69	86.40	-16	752	-2.13%
2023/03/09	2	89.25	0	0.00	88.40	2	749	0.27%
2023/03/08	2	88.89	4	88.38	88.80	-2	758	-0.26%
2023/03/07	0	0.00	0	87.70	87.20	0	759	0.00%
2023/03/06	1	87.40	0	0.00	86.90	1	752	0.13%
2023/03/03	30	86.30	0	0.00	86.00	30	752	3.99%
2023/03/02	1	86.60	3	86.90	86.50	-2	751	-0.27%
2023/03/01	1	86.50	1	87.00	86.90	0	744	0.00%
2023/02/24	0	0.00	1	85.50	85.20	-1	732	-0.14%
2023/02/20	0	84.90	0	0.00	84.80	0	773	0.00%
2023/02/13	0	0.00	1	83.20	83.50	-1	917	-0.11%
2023/02/07	1	83.50	0	0.00	83.20	1	945	0.11%
2023/02/06	0	0.00	1	84.00	84.00	-1	946	-0.11%
2023/02/03	0	82.80	3	82.90	83.30	-3	948	-0.31%
2023/02/01	0	0.00	1	81.80	81.40	-1	994	-0.10%
2023/01/31	0	0.00	7	81.43	81.30	-7	992	-0.71%
2023/01/04	2	79.55	1	79.30	79.30	1	1,273	0.08%
2022/12/30	0	0.00	1	79.70	79.70	-1	1,307	-0.08%
2022/12/28	1	78.20	0	0.00	78.00	1	1,381	0.07%
2022/12/26	1	79.10	0	0.00	79.30	1	1,414	0.07%
2022/12/23	1	78.70	0	0.00	79.50	1	1,434	0.07%
2022/12/21	3	79.63	1	79.40	79.20	2	1,467	0.14%
2022/12/20	1	79.50	2	79.80	79.50	-1	1,486	-0.07%
2022/12/19	2	79.95	0	0.00	80.40	2	1,513	0.13%
2022/12/16	1	80.10	0	0.00	80.60	1	1,532	0.07%
2022/12/15	1	80.10	0	0.00	80.10	1	1,538	0.07%
2022/12/13	1	80.70	1	80.60	80.40	0	1,583	0.00%
2022/12/08	3	80.67	4	81.70	82.10	-1	1,730	-0.06%
2022/12/07	2	81.15	1	81.70	81.00	1	1,760	0.06%
2022/12/06	8	82.36	0	0.00	81.40	8	1,799	0.44%
2022/12/02	0	0.00	0.1	89.50	89.80	-0.1	1,787	-0.01%
2022/12/01	0	0.00	0.1	88.60	88.40	-0.1	1,828	-0.01%
2022/11/29	3	88.07	2.1	88.45	88.90	0.9	1,877	0.05%
2022/11/24	1	85.70	0	0.00	86.30	1	1,878	0.05%
2022/11/21	0	0.00	4.4	86.35	87.30	-4.4	1,870	-0.24%
2022/11/17	1.6	86.73	3	86.80	87.20	-1.4	1,891	-0.07%
2022/11/15	3	85.60	0	0.00	85.80	3	1,897	0.16%
2022/11/14	2	85.00	3	85.53	86.10	-1	1,893	-0.05%
2022/11/11	0	0.00	5	86.10	84.70	-5	1,883	-0.27%
2022/11/10	2	84.00	0	0.00	84.00	2	1,870	0.11%
2022/11/09	5.1	85.01	9	84.89	84.90	-3.9	1,867	-0.21%
2022/11/08	3	81.80	3	82.80	81.50	0	1,814	0.00%
2022/11/07	5	81.50	0	0.00	81.00	5	1,826	0.27%
2022/11/04	2	79.70	0	0.00	80.20	2	1,851	0.11%
2022/10/31	0	0.00	4	79.25	78.70	-4	1,883	-0.21%
2022/10/28	8	78.46	3.1	78.95	78.00	4.9	1,891	0.26%
2022/10/27	1	82.90	0	0.00	82.80	1	1,873	0.05%
2022/10/26	0.1	82.50	0	0.00	81.90	0.1	1,908	0.01%
2022/10/24	2	85.55	1	86.20	84.00	1	2,031	0.05%
2022/10/21	0	0.00	0.5	86.00	84.30	-0.5	2,019	-0.02%
2022/10/20	1	85.90	0	0.00	86.60	1	1,997	0.05%
2022/10/18	1	89.90	2	88.65	89.50	-1	1,922	-0.05%
2022/10/17	1	86.00	1	88.00	86.40	0	1,875	0.00%
2022/10/14	0	0.00	1	88.50	90.00	-1	1,834	-0.05%
2022/10/12	1	86.20	1	86.60	86.20	0	1,769	0.00%
2022/10/11	4	86.10	0	0.00	86.70	4	1,749	0.23%
2022/10/07	0	0.00	1	89.90	89.30	-1	1,736	-0.06%
2022/10/06	0	0.00	1	89.00	90.10	-1	1,712	-0.06%
2022/10/05	2	87.70	2	88.30	88.20	0	1,678	0.00%
2022/10/04	1	83.70	1	84.40	84.40	0	1,644	0.00%
2022/10/03	0	0.00	1	82.10	82.60	-1	1,635	-0.06%
2022/09/30	1	84.20	0	0.00	85.20	1	1,612	0.06%
2022/09/27	0	0.00	1	86.60	88.20	-1	1,583	-0.06%
2022/09/21	2	91.75	2	90.00	89.40	0	1,505	0.00%
2022/09/20	15	91.77	0	0.00	91.80	15	1,457	1.03%
2022/09/16	4	92.33	12	92.16	92.30	-8	1,426	-0.56%
2022/09/15	2	93.40	1	92.30	91.50	1	1,379	0.07%
2022/09/13	0	0.00	2	91.10	91.70	-2	1,242	-0.16%
2022/09/12	0	0.00	12	89.60	89.10	-12	1,189	-1.01%
2022/09/08	21	88.93	2	88.15	89.20	19	1,155	1.64%
2022/09/07	8	87.43	12	87.96	88.40	-4	1,104	-0.36%
2022/09/06	3	86.83	1	87.60	87.60	2	1,043	0.19%
2022/09/01	0	0.00	2	84.70	85.00	-2	950	-0.21%
2022/08/31	2	83.70	0	0.00	84.40	2	931	0.21%
2022/08/30	0	0.00	3	79.80	81.50	-3	908	-0.33%
2022/08/26	0	0.00	1	81.40	81.10	-1	906	-0.11%
2022/08/25	1	80.50	0	0.00	80.70	1	901	0.11%
2022/08/24	0	0.00	1	83.20	83.40	-1	875	-0.11%
2022/08/23	5	82.80	105	82.74	82.60	-100	851	-11.74%	大賣/
2022/08/22	2.5	85.80	0	0.00	85.40	2.5	827	0.30%
2022/08/19	0	0.00	30	85.93	85.90	-30	813	-3.69%
2022/08/18	0	0.00	10	86.00	85.80	-10	803	-1.24%
2022/08/17	5	85.34	0	0.00	85.20	5	795	0.63%
2022/08/16	2	84.60	142	85.15	86.40	-140	779	-17.96%	大賣/鉅額交易
2022/08/15	7	83.83	11	83.62	83.50	-4	750	-0.53%
2022/08/12	2	84.95	35	85.78	84.60	-33	735	-4.49%
2022/08/11	2	84.40	25	84.75	84.80	-23	712	-3.23%
2022/08/10	1	82.60	28	83.00	83.00	-27	676	-3.99%
2022/08/09	3.7	82.48	1	82.50	82.60	2.7	666	0.41%
2022/08/08	0.3	82.10	1	82.30	82.00	-0.7	654	-0.11%
2022/08/05	1	81.20	1	81.80	82.20	0	643	0.00%
2022/08/02	1	80.80	0	0.00	80.20	1	572	0.17%
2022/08/01	10	82.21	7	82.39	83.20	3	535	0.56%
2022/07/29	1	78.80	10	79.98	80.70	-9	436	-2.06%
2022/07/27	1	72.50	0	0.00	73.70	1	404	0.25%
2022/07/25	1	74.40	0	0.00	74.60	1	409	0.24%
2022/07/21	0	0.00	1	75.00	75.50	-1	415	-0.24%
2022/07/19	0	0.00	1	73.70	73.70	-1	413	-0.24%
2022/07/15	0	0.00	1	72.80	73.20	-1	415	-0.24%
2022/07/14	0	0.00	1	72.50	72.20	-1	422	-0.24%
2022/07/11	0	0.00	1	71.70	71.90	-1	408	-0.24%
2022/07/08	0	0.00	1	71.50	71.40	-1	407	-0.25%
2022/07/07	0	0.00	1	70.20	70.20	-1	403	-0.25%
2022/07/06	0	0.00	1	69.90	68.50	-1	396	-0.25%
2022/07/05	4	67.90	1	68.70	69.00	3	391	0.77%
2022/07/04	1	71.00	0	0.00	71.00	1	373	0.27%
2022/07/01	3	74.50	0	0.00	72.10	3	368	0.81%
2022/06/30	2	76.90	0	0.00	76.90	2	357	0.56%
2022/06/23	1	77.80	1	78.00	78.20	0	366	0.00%
2022/06/20	1	79.00	0	0.00	78.10	1	365	0.27%
2022/06/15	0	0.00	1	81.40	81.50	-1	374	-0.27%
2022/06/13	4	81.63	0	0.00	81.00	4	392	1.02%
2022/06/01	2	82.30	1	82.50	82.10	1	416	0.24%
2022/05/30	0	0.00	1	81.90	81.70	-1	415	-0.24%
2022/05/24	1	79.00	0	0.00	78.70	1	455	0.22%
2022/05/13	1	79.20	4	79.10	79.00	-3	496	-0.60%
2022/05/10	0	0.00	0.2	80.10	80.50	-0.2	551	-0.03%
2022/05/09	1	81.00	0	0.00	81.10	1	550	0.18%
2022/05/05	3	84.00	0	0.00	83.70	3	565	0.53%
2022/05/03	0	0.00	2	82.30	82.40	-2	555	-0.36%
2022/04/27	2	80.40	1	80.20	80.40	1	563	0.18%
2022/04/22	0	0.00	1	83.20	83.70	-1	565	-0.18%
2022/04/12	0	0.00	1	80.60	80.30	-1	623	-0.16%
2022/04/11	1	81.00	1	80.50	80.50	0	630	0.00%
2022/04/08	0	0.00	1	83.10	82.80	-1	629	-0.16%
2022/03/31	1	86.00	1	86.10	85.50	0	640	0.00%
2022/03/24	0	0.00	1	83.00	83.50	-1	653	-0.15%
2022/03/17	0	0.00	1	82.20	82.80	-1	720	-0.14%
2022/03/16	0	0.00	11	80.44	82.40	-11	745	-1.48%
2022/03/10	0	0.00	2	81.40	81.30	-2	978	-0.20%
2022/03/02	0.1	83.30	0	0.00	83.10	0.1	1,122	0.00%
2022/02/24	2.6	83.25	4.1	82.80	82.90	-1.5	1,135	-0.13%
2022/02/21	1	85.80	2	85.70	85.90	-1	1,139	-0.09%
2022/02/18	0	0.00	1	85.00	85.60	-1	1,176	-0.08%
2022/02/16	0	0.00	1	85.10	85.00	-1	1,197	-0.08%
2022/02/14	1	85.40	0	0.00	85.00	1	1,194	0.08%
2022/02/11	0.1	89.40	1	88.80	88.60	-1	1,171	-0.08%
2022/02/10	0	0.00	2	91.55	91.90	-2	1,160	-0.17%
2022/02/09	2	91.65	0	0.00	91.80	2	1,190	0.17%
2022/02/08	1	92.30	0	0.00	92.40	1	1,210	0.08%
2022/01/21	0	0.00	1	90.00	89.90	-1	1,572	-0.06%
2022/01/17	0.1	91.00	0	0.00	91.10	0.1	1,660	0.01%
2022/01/13	1	90.80	0	0.00	91.20	1	1,716	0.06%
2022/01/12	0	0.00	2	91.00	90.50	-2	1,733	-0.12%
2022/01/10	2	92.35	1	92.30	92.70	1	1,780	0.06%
2022/01/07	3	92.57	0	0.00	91.90	3	1,785	0.17%
2022/01/05	0	0.00	1	94.50	94.20	-1	1,793	-0.06%
2021/12/29	0	0.00	1	95.10	94.50	-1	1,824	-0.05%
2021/12/24	0	0.00	1	94.30	93.50	-1	1,871	-0.05%
2021/12/21	2	92.60	0	0.00	92.90	2	1,891	0.11%
2021/12/15	1	94.30	0	0.00	93.90	1	1,882	0.05%
2021/12/14	0	0.00	2	94.45	93.80	-2	1,888	-0.11%
2021/12/13	3	96.97	10	97.21	95.70	-7	1,867	-0.37%
2021/12/10	2	98.75	5	99.46	98.70	-3	1,841	-0.16%
2021/12/09	19	100.22	9.5	100.76	99.30	9.5	1,810	0.52%
2021/12/08	12.6	98.57	5	96.32	100.50	7.6	1,687	0.45%
2021/12/07	2	94.55	7.2	95.03	94.90	-5.2	1,605	-0.32%
2021/12/06	5	93.20	0	0.00	93.70	5	1,585	0.32%
2021/12/03	3	95.63	1.2	94.32	94.50	1.8	1,579	0.11%
2021/12/02	1.2	93.55	10	94.60	96.00	-8.8	1,524	-0.58%
2021/12/01	2	94.25	5	93.94	93.90	-3	1,489	-0.20%
2021/11/29	7	90.07	4	91.00	91.30	3	1,469	0.20%
2021/11/26	22	93.98	0	0.00	92.30	22	1,453	1.51%
2021/11/25	6	94.10	3	93.80	94.90	3	1,439	0.21%
2021/11/24	0	0.00	4	92.00	92.40	-4	1,430	-0.28%
2021/11/23	0.3	93.93	0	0.00	92.90	0.3	1,445	0.02%
2021/11/22	4	93.33	1	94.10	94.30	3	1,444	0.21%
2021/11/18	0	0.00	3	92.77	92.50	-3	1,450	-0.21%
2021/11/17	4	93.75	1	95.40	93.40	3	1,443	0.21%
2021/11/12	0	0.00	1	92.30	92.50	-1	1,411	-0.07%
2021/11/10	3	94.23	0	0.00	93.60	3	1,412	0.21%
2021/11/09	0	0.00	3	93.90	93.40	-3	1,409	-0.21%
2021/11/08	3	93.33	0	0.00	92.50	3	1,400	0.21%
2021/11/05	0	0.00	6	95.53	95.40	-6	1,383	-0.43%
2021/11/04	1	94.70	11	95.40	95.40	-10	1,376	-0.73%
2021/11/03	2	94.05	1	94.60	95.00	1	1,342	0.07%
2021/11/02	6.2	93.42	9	94.43	95.70	-2.9	1,299	-0.22%
2021/11/01	0	0.00	1	90.40	90.40	-1	1,126	-0.09%
2021/10/28	0	0.00	1	83.30	83.10	-1	1,069	-0.09%
2021/10/27	0	0.00	0	81.00	81.60	0	1,051	0.00%
2021/10/19	0	0.00	1	78.20	81.00	-1	1,053	-0.09%
2021/10/18	1	77.30	1	78.70	77.30	0	1,021	0.00%
2021/10/15	4	79.60	0	0.00	79.40	4	1,033	0.39%
2021/10/14	2	79.55	0	0.00	79.20	2	1,040	0.19%
2021/10/13	1	84.00	1	84.00	82.00	0	1,051	0.00%
2021/10/05	2	84.40	1	83.00	83.50	1	1,260	0.08%
2021/10/04	0.3	83.60	0	0.00	83.00	0.3	1,247	0.02%
2021/10/01	3	86.07	10	85.10	84.70	-7	1,238	-0.57%
2021/09/29	3	89.63	1	90.00	89.00	2	1,212	0.16%
2021/09/28	1	92.90	0	0.00	92.20	1	1,201	0.08%
2021/09/24	0	0.00	1	93.90	93.20	-1	1,198	-0.08%
2021/09/22	1	93.80	0	0.00	93.40	1	1,211	0.08%
2021/09/17	1	96.00	0	0.00	95.00	1	1,207	0.08%
2021/09/16	1	95.50	0	0.00	95.80	1	1,206	0.08%
2021/09/14	1	95.30	0	0.00	95.10	1	1,224	0.08%
2021/09/10	1	95.20	0	0.00	95.20	1	1,230	0.08%
2021/09/09	0	0.00	6	95.20	95.30	-6	1,233	-0.49%
2021/09/08	2	95.70	0	0.00	95.50	2	1,235	0.16%
2021/09/03	11	99.82	0	0.00	99.10	11	1,250	0.88%
2021/09/02	0	0.00	1	98.40	99.00	-1	1,254	-0.08%
2021/09/01	1	96.80	0	0.00	97.90	1	1,249	0.08%
2021/08/31	1	96.50	1	97.00	96.30	0	1,254	0.00%
2021/08/30	1	96.40	0	0.00	96.80	1	1,256	0.08%
2021/08/27	3	97.17	0	0.00	97.10	3	1,248	0.24%
2021/08/26	2	99.20	0	0.00	98.90	2	1,232	0.16%
2021/08/25	1	100.50	1	99.80	99.90	0	1,238	0.00%
2021/08/24	0	0.00	1	105.00	103.50	-1	1,237	-0.08%
2021/08/23	0	0.00	2	105.00	104.50	-2	1,232	-0.16%
2021/08/20	1	104.00	0	0.00	104.00	1	1,235	0.08%
2021/08/18	1	102.50	1	105.00	106.00	0	1,224	0.00%
2021/08/13	0	0.00	2	108.00	108.00	-2	1,217	-0.16%
2021/08/11	2	110.00	0	0.00	109.00	2	1,235	0.16%
2021/08/10	1	108.00	0	0.00	109.50	1	1,266	0.08%
2021/08/09	0	0.00	2	108.50	109.00	-2	1,280	-0.16%
2021/08/06	0	0.00	100	110.50	111.00	-100	1,285	-7.78%
2021/08/05	1	111.50	0	0.00	112.00	1	1,313	0.08%
2021/08/04	16	111.50	0	0.00	112.50	16	1,353	1.18%
2021/08/03	84	112.58	11	113.77	113.50	73	1,366	5.34%
2021/08/02	0	0.00	5	112.50	112.50	-5	1,362	-0.37%
2021/07/30	1	112.50	0	0.00	111.00	1	1,374	0.07%
2021/07/29	0	0.00	1	113.00	112.50	-1	1,438	-0.07%
2021/07/28	3	110.17	0	0.00	108.50	3	1,514	0.20%
2021/07/27	16	111.81	3	111.00	112.50	13	1,535	0.85%
2021/07/26	1	108.00	0	0.00	108.00	1	1,534	0.07%
2021/07/23	1	107.00	0	0.00	107.50	1	1,538	0.07%
2021/07/21	1	107.50	1	108.00	107.50	0	1,544	0.00%
2021/07/20	3	107.50	1	108.50	107.50	2	1,550	0.13%
2021/07/19	1	110.00	3	109.17	108.50	-2	1,580	-0.13%
2021/07/16	5	111.50	0	0.00	111.00	5	1,594	0.31%
2021/07/15	4	113.63	1	113.00	113.50	3	1,593	0.19%
2021/07/14	5	118.40	1	116.00	117.00	4	1,586	0.25%
2021/07/13	5	110.50	7	114.14	115.50	-2	1,496	-0.13%
2021/07/12	0	0.00	1	105.50	105.00	-1	1,460	-0.07%
2021/07/09	2	104.50	0	0.00	105.00	2	1,466	0.14%
2021/07/07	0	0.00	1	105.00	104.50	-1	1,494	-0.07%
2021/07/05	0	0.00	3	105.50	106.00	-3	1,505	-0.20%
2021/06/28	0	0.00	2	107.25	106.50	-2	1,563	-0.13%
2021/06/25	2	108.50	0	0.00	108.00	2	1,575	0.13%
2021/06/23	0	0.00	1	107.50	107.50	-1	1,590	-0.06%
2021/06/21	3	105.50	0	0.00	105.50	3	1,624	0.18%
2021/06/18	0	0.00	2	107.00	108.00	-2	1,651	-0.12%
2021/06/17	1	105.50	1	106.00	107.00	0	1,677	0.00%
2021/06/16	1	105.50	0	0.00	105.50	1	1,716	0.06%
2021/06/15	1	106.50	0	0.00	106.50	1	1,750	0.06%
2021/06/08	2	106.00	1	106.00	106.50	1	1,762	0.06%
2021/06/07	6	104.92	6	106.50	104.50	0	1,770	0.00%
2021/06/03	1	106.00	0	0.00	105.50	1	1,777	0.06%
2021/06/01	0	0.00	1	108.00	109.00	-1	1,804	-0.06%
2021/05/28	0	0.00	1	106.50	107.00	-1	1,909	-0.05%
2021/05/26	0	0.00	1	105.50	105.50	-1	2,001	-0.05%
2021/05/25	0	0.00	5	106.50	106.50	-5	2,038	-0.25%
2021/05/18	1	100.50	1	102.00	101.00	0	2,053	0.00%
2021/05/17	1	96.90	2	99.00	101.00	-1	2,018	-0.05%
2021/05/14	0	0.00	1	105.00	101.50	-1	1,995	-0.05%
2021/05/13	0	0.00	1	104.00	103.50	-1	1,984	-0.05%
2021/05/12	1	99.30	1	98.50	100.00	0	1,974	0.00%
2021/05/11	6	103.00	0	0.00	103.00	6	1,949	0.31%
2021/05/10	0	0.00	1	109.00	107.00	-1	1,921	-0.05%
2021/05/07	1	106.50	1	108.00	109.00	0	1,943	0.00%
2021/05/06	1	103.00	1	104.00	105.50	0	1,928	0.00%
2021/05/05	5	108.10	1	106.00	105.50	4	1,863	0.21%
2021/05/04	3	114.50	2	113.56	116.00	1	1,771	0.05%
2021/05/03	4	119.50	5	121.10	121.50	-1	1,744	-0.06%
2021/04/29	0	0.00	1	126.50	126.50	-1	1,714	-0.06%
2021/04/28	0	126.00	2	125.50	125.00	-2	1,729	-0.11%
2021/04/27	1	126.50	0	0.00	127.00	1	1,737	0.06%
2021/04/23	1	121.50	0	0.00	122.50	1	1,783	0.06%
2021/04/22	6	125.25	0	0.00	124.50	6	1,819	0.33%
2021/04/21	1	127.50	0	0.00	127.00	1	1,840	0.05%
2021/04/20	1	127.00	0	0.00	127.00	1	1,849	0.05%
2021/04/19	2	128.00	1	128.00	128.00	1	1,861	0.05%
2021/04/16	2	129.00	0	0.00	129.00	2	1,852	0.11%
2021/04/14	3	130.50	0	0.00	131.00	3	1,864	0.16%
2021/04/13	2	132.00	3	132.33	131.50	-1	1,889	-0.05%
2021/04/09	2	133.75	2	134.25	133.50	0	1,895	0.00%
2021/04/08	1	133.00	1	132.50	134.00	0	1,888	0.00%
2021/04/07	1	132.50	1	132.00	133.50	0	1,876	0.00%
2021/04/06	0	0.00	1	134.00	133.50	-1	1,849	-0.05%
2021/03/31	2	133.25	0	0.00	133.00	2	1,850	0.11%
2021/03/30	0	0.00	1	135.00	134.50	-1	1,863	-0.05%
2021/03/25	1	132.00	0	0.00	131.50	1	1,877	0.05%
2021/03/24	8	131.56	0	0.00	132.00	8	1,879	0.43%
2021/03/23	2	132.25	1	132.50	131.50	1	1,865	0.05%
2021/03/22	2	133.75	0	0.00	132.50	2	1,862	0.11%
2021/03/19	2	134.75	0	0.00	133.00	2	1,858	0.11%
2021/03/18	1	136.00	2	137.25	138.50	-1	1,841	-0.05%
2021/03/16	0	0.00	1	135.00	135.50	-1	1,874	-0.05%
2021/03/12	1	132.50	1	133.00	133.00	0	1,956	0.00%
2021/03/11	1	133.50	0	0.00	133.00	1	2,068	0.05%
2021/03/08	1	133.00	0	0.00	133.00	1	2,181	0.05%
2021/03/05	0	0.00	1	134.50	135.00	-1	2,216	-0.05%
2021/03/04	2	136.00	0	0.00	136.00	2	2,226	0.09%
2021/03/03	9	139.67	3	138.33	139.00	6	2,203	0.27%
2021/03/02	1	135.00	2	136.75	137.00	-1	2,131	-0.05%
2021/02/26	0	0.00	2	136.00	137.00	-2	2,103	-0.10%
2021/02/25	2	135.00	5	133.00	133.00	-3	2,066	-0.15%
2021/02/24	0	0.00	3	136.50	136.00	-3	2,045	-0.15%
2021/02/23	2	136.00	0	0.00	136.50	2	2,067	0.10%
2021/02/22	3	135.83	1	136.50	136.50	2	2,075	0.10%
2021/02/19	2	136.25	7	135.21	137.00	-5	2,102	-0.24%
2021/02/03	1	131.50	1	132.00	132.50	0	2,129	0.00%
2021/02/02	0	0.00	5	134.40	133.00	-5	2,120	-0.24%
2021/02/01	0	0.00	1	135.00	134.00	-1	2,115	-0.05%
2021/01/29	1	135.50	0	0.00	135.50	1	2,145	0.05%
2021/01/28	1	133.50	3	133.50	133.50	-2	2,137	-0.09%
2021/01/27	1	135.00	5	135.50	134.50	-4	2,153	-0.19%
2021/01/26	1	135.00	0	0.00	135.50	1	2,169	0.05%
2021/01/25	3	136.00	0	0.00	137.00	3	2,213	0.14%
2021/01/19	102	136.51	100	138.66	137.00	2	2,306	0.09%	大買/
2021/01/18	1	140.00	0	0.00	139.50	1	2,288	0.04%
2021/01/15	4	137.38	2	135.50	136.00	2	2,248	0.09%
2021/01/14	7	139.71	2	139.75	140.00	5	2,191	0.23%
2021/01/13	4	142.00	1	142.50	142.50	3	2,213	0.14%
2021/01/12	3	145.17	0	0.00	142.50	3	2,195	0.14%
2021/01/08	2	148.50	38	148.50	147.50	-36	2,221	-1.62%
2021/01/07	7	149.64	5	149.00	149.00	2	2,203	0.09%
2021/01/06	40	150.01	3	149.17	149.00	37	2,173	1.70%
2021/01/05	2	148.00	0	0.00	148.00	2	2,141	0.09%
2021/01/04	20	149.00	21	147.57	148.00	-1	2,206	-0.05%
2020/12/31	1	146.50	0	0.00	146.50	1	2,276	0.04%
2020/12/29	1	147.00	0	0.00	147.50	1	2,329	0.04%
2020/12/24	1	146.50	3	147.50	146.50	-2	2,344	-0.09%
2020/12/23	2	147.25	0	0.00	148.00	2	2,321	0.09%
2020/12/22	2	147.26	0	0.00	147.00	2	2,329	0.09%
2020/12/21	0.5	148.50	0	0.00	147.00	0.5	2,358	0.02%
2020/12/16	0	0.00	5	149.00	150.00	-5	2,341	-0.21%
2020/12/15	2	147.00	1	147.00	147.00	1	2,323	0.04%
2020/12/14	0	0.00	1	151.00	150.50	-1	2,306	-0.04%
2020/12/11	1	145.00	9	150.00	150.50	-8	2,306	-0.35%
2020/12/08	1	151.00	4	150.50	149.50	-3	2,258	-0.13%
2020/12/07	3	151.00	20	151.35	152.00	-17	2,224	-0.76%
2020/12/03	2	147.75	3	146.50	146.50	-1	2,129	-0.05%
2020/12/02	7	144.00	0	0.00	144.00	7	2,091	0.33%
2020/12/01	1	143.00	3	143.50	145.50	-2	2,103	-0.10%
2020/11/30	1	141.00	1	141.00	141.50	0	2,129	0.00%
2020/11/26	3	139.17	2	139.50	139.50	1	2,215	0.05%
2020/11/25	0	0.00	1.3	140.22	140.00	-1.3	2,231	-0.06%
2020/11/24	0	0.00	4	141.13	140.50	-4	2,254	-0.18%
2020/11/23	5	142.20	0	0.00	141.50	5	2,278	0.22%
2020/11/20	7	141.14	0	0.00	141.00	7	2,321	0.30%
2020/11/19	2	143.50	8	142.50	142.50	-6	2,341	-0.26%
2020/11/18	1	145.50	0	0.00	144.00	1	2,360	0.04%
2020/11/17	1	142.00	0	0.00	141.50	1	2,349	0.04%
2020/11/16	0	0.00	1	142.00	141.00	-1	2,467	-0.04%
2020/11/12	4	141.00	2	140.00	140.00	2	2,587	0.08%
2020/11/11	1	140.50	0	0.00	140.50	1	2,600	0.04%
2020/11/10	3	140.33	2	140.00	140.00	1	2,619	0.04%
2020/11/09	1	141.00	1	141.50	141.00	0	2,641	0.00%
2020/11/06	4	140.63	0	0.00	140.50	4	2,657	0.15%
2020/11/05	5	140.50	2	138.50	140.50	3	2,682	0.11%
2020/11/04	3	137.33	1	139.50	139.50	2	2,709	0.07%
2020/11/03	4	138.75	0	0.00	139.00	4	2,749	0.15%
2020/11/02	17	140.88	1	138.00	138.00	16	2,834	0.56%
2020/10/30	6	140.83	26	140.85	141.00	-20	2,889	-0.69%
2020/10/29	3	144.50	0	0.00	145.00	3	3,050	0.10%
2020/10/28	7	148.43	3	148.00	147.50	4	3,223	0.12%
2020/10/27	23	148.37	3	150.00	150.00	20	3,302	0.61%
2020/10/26	0	0.00	20	149.25	149.00	-20	3,469	-0.58%
2020/10/23	12	151.63	0	0.00	152.00	12	3,483	0.34%
2020/10/22	10	152.50	0	0.00	152.00	10	3,569	0.28%
2020/10/16	2	153.75	103	154.50	153.00	-101	4,016	-2.51%	大賣/鉅額交易
2020/10/13	1	151.50	1	152.00	152.00	0	4,187	0.00%
2020/10/12	0	0.00	34	153.37	151.00	-34	4,179	-0.81%
2020/10/08	26	148.60	26	150.10	148.50	0	4,120	0.00%
2020/10/07	0	0.00	10	154.00	154.50	-10	4,067	-0.25%
2020/10/06	0	0.00	1	153.00	153.50	-1	4,058	-0.02%
2020/10/05	2	151.50	1	152.00	150.00	1	4,050	0.02%
2020/09/29	1	147.00	4	147.13	146.50	-3	4,098	-0.07%
2020/09/28	17	144.85	0	0.00	145.00	17	4,133	0.41%
2020/09/25	3	143.67	1	146.50	144.00	2	4,167	0.05%
2020/09/24	7	146.00	16.2	144.04	144.00	-9.2	4,174	-0.22%
2020/09/22	0	0.00	2.2	153.05	151.00	-2.2	4,276	-0.05%
2020/09/21	1	155.00	0	0.00	154.00	1	4,281	0.02%
2020/09/18	0	0.00	1	155.50	156.50	-1	4,326	-0.02%
2020/09/15	1	157.50	0	0.00	158.00	1	4,370	0.02%
2020/09/14	1	155.50	5	157.10	156.00	-4	4,406	-0.09%
2020/09/11	1	152.50	1	153.00	152.00	0	4,392	0.00%
2020/09/10	1	154.50	1	154.50	152.50	0	4,408	0.00%
2020/09/09	1.1	154.14	163	153.69	154.00	-161.9	4,403	-3.68%	大賣/鉅額交易
2020/09/08	2	154.00	114	153.46	153.50	-112	4,408	-2.54%	大賣/鉅額交易
2020/09/07	7	150.14	32	153.42	149.50	-25	4,410	-0.57%
2020/09/04	2.1	152.60	102	154.25	154.50	-99.9	4,422	-2.26%	大賣/
2020/09/03	0.2	156.00	1	158.00	156.50	-0.8	4,455	-0.02%
2020/09/02	0	0.00	2	152.75	153.50	-2	4,381	-0.05%
2020/09/01	164	148.26	160	149.50	149.50	4	4,363	0.09%	大買/大賣/
2020/08/31	0	0.00	1	156.00	154.00	-1	4,329	-0.02%
2020/08/28	4	158.75	1	159.50	158.00	3	4,329	0.07%
2020/08/27	3	156.83	407	156.88	156.50	-404	4,325	-9.34%	大賣/鉅額交易
2020/08/26	248	164.30	1	165.50	165.00	247	4,308	5.73%	大買/鉅額交易
2020/08/25	2	163.25	2	163.50	165.00	0	4,266	0.00%
2020/08/24	164	160.29	0	0.00	160.50	164	4,239	3.87%	大買/鉅額交易
2020/08/21	156	158.08	1	157.50	158.50	155	4,244	3.65%	大買/鉅額交易
2020/08/20	241	155.69	3.1	154.04	155.50	237.9	4,228	5.63%	大買/鉅額交易
2020/08/19	6	167.33	5	168.40	166.50	1	4,148	0.02%
2020/08/18	0	0.00	1	164.50	165.50	-1	4,039	-0.02%
2020/08/14	1	165.50	0	0.00	166.00	1	4,031	0.02%
2020/08/13	1	165.50	2	166.75	165.50	-1	4,012	-0.02%
2020/08/12	2	165.50	1	165.50	165.00	1	3,988	0.03%
2020/08/11	0	0.00	1	164.50	165.00	-1	3,984	-0.03%
2020/08/10	6	164.75	2	162.25	162.50	4	3,967	0.10%
2020/08/07	3	166.50	5	165.80	167.00	-2	3,969	-0.05%
2020/08/06	9	165.56	3	165.67	164.50	6	3,908	0.15%
2020/08/05	0	0.00	1.1	169.44	169.00	-1.1	3,813	-0.03%
2020/08/04	18	167.11	14	166.93	168.00	4	3,723	0.11%
2020/08/03	128	163.25	131	160.37	160.50	-3	3,475	-0.09%	大買/大賣/
2020/07/31	1	155.50	4	158.63	159.00	-3	3,292	-0.09%
2020/07/30	7	157.21	25	156.48	158.00	-18	3,217	-0.56%
2020/07/29	7	148.93	4	149.63	151.00	3	3,103	0.10%
2020/07/28	6	151.33	7	150.57	148.50	-1	3,116	-0.03%
2020/07/27	5	151.10	5	152.50	152.00	0	3,106	0.00%
2020/07/24	5	150.20	2	150.75	151.00	3	3,080	0.10%
2020/07/23	13	151.62	26	151.96	153.00	-13	3,019	-0.43%
2020/07/22	408	147.87	13	148.00	148.00	395	2,821	14.00%	大買/鉅額交易
2020/07/21	0	0.00	1	142.50	142.50	-1	2,631	-0.04%
2020/07/20	120	140.51	21.1	144.61	141.00	98.9	2,614	3.78%	大買/
2020/07/17	10	141.75	22	141.41	141.50	-12	2,484	-0.48%
2020/07/16	2	138.50	0	0.00	138.00	2	2,480	0.08%
2020/07/15	0	0.00	1	138.50	138.00	-1	2,488	-0.04%
2020/07/14	3	137.67	10	137.50	137.50	-7	2,536	-0.28%
2020/07/13	13	139.65	2	139.75	140.00	11	2,517	0.44%
2020/07/10	2	138.75	1	138.50	138.00	1	2,537	0.04%
2020/07/09	2	142.00	3	140.67	140.00	-1	2,535	-0.04%
2020/07/08	1	141.50	1	142.00	140.00	0	2,518	0.00%
2020/07/07	7	141.21	1	142.00	140.00	6	2,508	0.24%
2020/07/06	2	142.50	1	144.00	142.00	1	2,515	0.04%
2020/07/03	3	142.00	1	141.50	142.50	2	2,514	0.08%
2020/07/02	7	143.00	0	0.00	143.50	7	2,536	0.28%
2020/07/01	3	142.83	13	144.23	142.50	-10	2,496	-0.40%
2020/06/24	2	138.00	1	138.00	137.50	1	2,377	0.04%
2020/06/23	4	136.00	0	0.00	135.50	4	2,387	0.17%
2020/06/19	5	137.50	1	139.50	136.50	4	2,416	0.17%
2020/06/18	3	135.83	0	0.00	137.00	3	2,400	0.12%
2020/06/17	1	137.00	0	0.00	136.50	1	2,399	0.04%
2020/06/16	1	136.50	1	137.50	137.00	0	2,425	0.00%
2020/06/15	1	136.00	0	0.00	135.50	1	2,506	0.04%
2020/06/12	3	137.67	1	137.00	137.50	2	2,537	0.08%
2020/06/11	3	142.33	2	140.75	140.50	1	2,568	0.04%
2020/06/10	1	143.00	7	140.93	142.00	-6	2,557	-0.23%
2020/06/09	0	0.00	2	138.50	138.00	-2	2,564	-0.08%
2020/06/08	1	137.00	3	138.00	137.00	-2	2,645	-0.08%
2020/06/05	2	137.75	1	137.50	139.00	1	2,632	0.04%
2020/06/04	2	137.00	2	137.00	137.00	0	2,656	0.00%
2020/06/03	4	137.75	0.3	138.00	137.00	3.7	2,656	0.14%
2020/06/02	2	138.00	2	138.25	138.00	0	2,647	0.00%
2020/06/01	1	137.00	4	137.00	137.00	-3	2,645	-0.11%
2020/05/29	0	0.00	1	136.50	135.50	-1	2,691	-0.04%
2020/05/28	0	0.00	6	135.42	135.00	-6	2,727	-0.22%
2020/05/27	1	134.50	0	135.00	134.50	1	2,722	0.04%
2020/05/26	1	135.50	2	136.25	134.00	-1	2,750	-0.04%
2020/05/25	3	131.17	3	131.33	133.50	0	2,717	0.00%
2020/05/22	0	0.00	5	130.50	130.00	-5	2,725	-0.18%
2020/05/21	2	130.50	1	131.50	131.50	1	2,733	0.04%
2020/05/20	4	129.25	0	0.00	128.50	4	2,729	0.15%
2020/05/19	1	130.00	1	131.00	129.50	0	2,756	0.00%
2020/05/18	3	128.83	1	129.00	129.00	2	2,771	0.07%
2020/05/15	4	133.00	1	134.00	131.50	3	2,762	0.11%
2020/05/14	1	136.50	10.3	134.45	134.50	-9.3	2,752	-0.34%
2020/05/13	3	132.50	1	133.50	133.50	2	2,758	0.07%
2020/05/12	4	132.13	5	131.90	132.50	-1	2,799	-0.04%
2020/05/11	6	133.25	1	134.00	132.50	5	2,901	0.17%
2020/05/08	1	133.50	4	133.25	133.50	-3	2,906	-0.10%
2020/05/07	3	131.33	4	131.88	132.00	-1	2,955	-0.03%
2020/05/06	5	131.80	1	132.00	131.50	4	2,983	0.13%
2020/05/05	7	133.64	7	132.93	133.00	0	3,037	0.00%
2020/05/04	5	135.80	0	0.00	135.00	5	3,062	0.16%
2020/04/30	3	140.33	5	139.60	140.00	-2	3,066	-0.07%
2020/04/29	2	135.75	3	136.67	136.50	-1	3,068	-0.03%
2020/04/28	5	134.60	2	136.00	136.00	3	3,112	0.10%
2020/04/27	3	134.33	1	134.50	135.00	2	3,215	0.06%
2020/04/24	5	133.50	0	0.00	133.00	5	3,205	0.16%
2020/04/22	3	132.33	4	133.00	132.50	-1	3,245	-0.03%
2020/04/21	8	132.56	6	133.75	133.00	2	3,283	0.06%
2020/04/20	3	131.50	0	0.00	132.00	3	3,275	0.09%
2020/04/17	3	133.67	5	135.80	132.00	-2	3,335	-0.06%
2020/04/16	4	132.75	0	0.00	134.00	4	3,301	0.12%
2020/04/15	1	133.00	2	132.50	132.50	-1	3,321	-0.03%
2020/04/14	1	132.00	0	0.00	131.50	1	3,328	0.03%
2020/04/13	1	130.00	0	0.00	128.50	1	3,401	0.03%
2020/04/10	0	0.00	6	129.92	130.00	-6	3,442	-0.17%
2020/04/09	2	128.50	3	131.17	128.50	-1	3,486	-0.03%
2020/04/07	0	0.00	1	129.00	130.50	-1	3,505	-0.03%
2020/04/06	3	124.33	0	0.00	125.50	3	3,507	0.09%
2020/04/01	3	124.17	1	123.50	123.50	2	3,544	0.06%
2020/03/31	1	124.50	6	125.75	124.50	-5	3,562	-0.14%
2020/03/30	4	123.00	8	120.13	124.50	-4	3,616	-0.11%
2020/03/27	7	124.64	7	124.57	121.50	0	3,639	0.00%
2020/03/26	9	122.72	10	122.35	122.50	-1	3,685	-0.03%
2020/03/25	18	122.64	8	123.31	123.00	10	3,807	0.26%
2020/03/24	3	117.67	4	119.38	117.00	-1	3,970	-0.03%
2020/03/23	33	115.05	3	116.17	115.00	30	4,016	0.75%
2020/03/20	5	122.00	6	120.00	121.50	-1	4,295	-0.02%
2020/03/19	10	117.90	34	116.01	114.00	-24	4,308	-0.56%
2020/03/18	3	124.83	11	127.32	126.50	-8	4,264	-0.19%
2020/03/17	1	124.50	5	125.60	126.00	-4	4,300	-0.09%
2020/03/16	4	127.38	2	129.25	125.00	2	4,279	0.05%
2020/03/13	2	118.75	2	118.25	129.00	0	4,245	0.00%
2020/03/12	3	130.67	2	128.00	128.50	1	4,188	0.02%
2020/03/11	3	140.50	3	140.17	138.50	0	4,163	0.00%
2020/03/10	1	138.00	2	141.00	142.00	-1	4,222	-0.02%
2020/03/09	0	0.00	3	139.17	138.50	-3	4,190	-0.07%
2020/03/06	2	139.00	8	140.31	141.50	-6	4,197	-0.14%
2020/03/05	3	141.00	0	0.00	141.00	3	4,219	0.07%
2020/03/04	5	140.20	0	0.00	139.00	5	4,257	0.12%
2020/03/03	4	142.50	3	143.50	144.00	1	4,304	0.02%
2020/03/02	2	141.50	0	0.00	141.50	2	4,371	0.05%
2020/02/27	2	140.75	1	140.50	140.50	1	4,406	0.02%
2020/02/26	1	144.00	4	143.63	143.50	-3	4,465	-0.07%
2020/02/25	1	143.00	2	142.50	143.00	-1	4,481	-0.02%
2020/02/24	0	0.00	1	144.50	144.50	-1	4,553	-0.02%
2020/02/21	2	145.50	2	145.75	146.00	0	4,649	0.00%
2020/02/20	13	146.42	11	146.95	147.00	2	4,654	0.04%
2020/02/19	1	149.00	0	0.00	148.50	1	4,674	0.02%
2020/02/18	1	149.00	0	0.00	149.00	1	4,677	0.02%
2020/02/17	2	148.00	0	0.00	148.00	2	4,665	0.04%
2020/02/14	19	151.18	1	150.50	149.00	18	4,643	0.39%
2020/02/13	5.1	150.68	26	150.08	149.50	-20.9	4,591	-0.46%
2020/02/12	13	147.15	7	148.57	150.00	6	4,558	0.13%
2020/02/10	4	142.25	11	142.91	141.50	-7	4,505	-0.16%
2020/02/07	2	144.75	1	145.00	145.00	1	4,528	0.02%
2020/02/06	181	144.36	183	145.52	146.00	-2	4,504	-0.04%	大買/大賣/
2020/02/05	72	144.46	58	147.45	144.00	14	4,453	0.31%
2020/02/04	141	146.00	142	143.57	147.00	-1	4,419	-0.02%	大買/大賣/
2020/02/03	1	141.50	1	138.00	142.00	0	4,421	0.00%
2020/01/31	3	149.17	0	0.00	148.00	3	4,413	0.07%
2020/01/30	2	151.00	0	0.00	148.50	2	4,451	0.04%
2020/01/17	1	165.00	0	0.00	166.00	1	4,592	0.02%
2020/01/16	1	165.50	1	166.00	166.00	0	4,596	0.00%
2020/01/15	1.1	163.48	1	163.50	162.50	0.1	4,575	0.00%
2020/01/13	9	164.22	1	166.50	166.50	8	4,551	0.18%
2020/01/10	1	163.50	0	0.00	163.00	1	4,519	0.02%
2020/01/09	2	163.75	1	164.50	163.00	1	4,534	0.02%
2020/01/08	5	162.60	0	0.00	162.00	5	4,564	0.11%
2020/01/07	21	161.02	18	162.36	162.00	3	4,540	0.07%
2020/01/06	0	0.00	1	170.00	167.00	-1	4,472	-0.02%
2020/01/03	1	169.00	9	167.94	171.00	-8	4,451	-0.18%
2020/01/02	1	166.50	2.1	168.77	169.00	-1.1	4,438	-0.02%
2019/12/31	7	168.43	5	168.50	167.50	2	4,462	0.04%
2019/12/30	3	170.83	5	169.60	169.00	-2	4,460	-0.04%
2019/12/27	6	172.25	5	171.50	171.50	1	4,469	0.02%
2019/12/26	5	172.10	2	171.00	170.50	3	4,551	0.07%
2019/12/25	5	173.00	4	175.00	172.50	1	4,633	0.02%
2019/12/24	1	172.50	1	171.00	172.00	0	4,595	0.00%
2019/12/23	3	170.83	6	171.17	172.00	-3	4,569	-0.07%
2019/12/20	8	173.81	3	174.33	173.00	5	4,525	0.11%
2019/12/19	5	170.30	9	170.94	171.00	-4	4,454	-0.09%
2019/12/18	3	166.67	5	166.60	166.50	-2	4,391	-0.05%
2019/12/17	6	165.58	13	164.92	167.50	-7	4,344	-0.16%
2019/12/16	6	160.25	20	160.68	160.00	-14	4,054	-0.35%
2019/12/13	1	158.50	6	157.58	158.50	-5	4,006	-0.12%
2019/12/12	18	159.00	20	159.08	156.00	-2	3,966	-0.05%
2019/12/11	0	0.00	1	158.00	158.50	-1	3,894	-0.03%
2019/12/10	1	156.00	1	156.50	156.50	0	3,917	0.00%
2019/12/09	1	156.00	2	155.75	156.00	-1	3,926	-0.03%
2019/12/06	6.1	155.51	14	154.64	155.50	-8	3,931	-0.20%
2019/12/05	10	158.30	4	158.38	158.00	6	3,886	0.15%
2019/12/04	3	154.17	1	154.00	154.00	2	3,828	0.05%
2019/12/03	2	156.25	1	156.00	155.00	1	3,830	0.03%
2019/12/02	5	154.00	3	154.83	156.00	2	3,828	0.05%
2019/11/29	3	156.83	4	157.00	156.50	-1	3,899	-0.03%
2019/11/28	0	0.00	14	159.07	159.00	-14	3,864	-0.36%
2019/11/27	0	0.00	13	157.08	157.50	-13	3,799	-0.34%
2019/11/26	3	155.17	4	155.13	154.50	-1	3,691	-0.03%
2019/11/25	2	152.25	5	153.70	154.50	-3	3,633	-0.08%
2019/11/22	4	151.63	1	152.00	151.50	3	3,550	0.08%
2019/11/21	7	151.43	6	151.67	152.50	1	3,551	0.03%
2019/11/20	7	151.21	3	150.83	151.00	4	3,475	0.12%
2019/11/19	1	148.00	1	147.00	148.00	0	3,437	0.00%
2019/11/18	3	146.50	4	148.00	147.50	-1	3,480	-0.03%
2019/11/15	5	144.30	0	0.00	144.00	5	3,472	0.14%
2019/11/13	0	0.00	5	146.00	146.00	-5	3,511	-0.14%
2019/11/12	2	145.00	5	144.90	145.00	-3	3,536	-0.08%
2019/11/11	2	144.75	1	144.50	144.00	1	3,574	0.03%
2019/11/08	4	146.63	0	0.00	146.50	4	3,583	0.11%
2019/11/07	8	144.56	10	146.00	144.50	-2	3,578	-0.06%
2019/11/06	13	147.19	11	148.27	147.00	2	3,553	0.06%
2019/11/05	1	151.00	0	0.00	150.50	1	3,512	0.03%
2019/11/04	1	150.50	2	150.75	151.00	-1	3,572	-0.03%
2019/11/01	1	150.00	1	150.00	150.00	0	3,582	0.00%
2019/10/31	3	150.17	1	149.50	149.00	2	3,609	0.06%
2019/10/30	7	150.71	0	0.00	150.50	7	3,638	0.19%
2019/10/29	20	153.03	22.2	152.92	151.50	-2.2	3,674	-0.06%
2019/10/28	9	154.72	0	0.00	153.00	9	3,776	0.24%
2019/10/25	14	159.75	7	159.57	158.00	7	3,830	0.18%
2019/10/24	0	0.00	3	155.33	156.50	-3	3,776	-0.08%
2019/10/23	1	155.00	0.2	156.00	154.50	0.8	3,856	0.02%
2019/10/22	1	156.00	0	0.00	155.50	1	3,919	0.03%
2019/10/21	0	0.00	1	155.00	154.50	-1	3,947	-0.03%
2019/10/18	2	152.00	1	153.00	152.00	1	4,014	0.02%
2019/10/17	2	155.00	4	154.50	154.50	-2	4,022	-0.05%
2019/10/16	3	154.17	8	154.25	154.50	-5	4,019	-0.12%
2019/10/15	1	151.50	15	152.17	151.00	-14	4,005	-0.35%
2019/10/14	0	0.00	1	152.50	152.50	-1	4,067	-0.02%
2019/10/09	11	152.27	4	151.00	150.00	7	4,158	0.17%
2019/10/08	8	152.94	5	151.40	151.00	3	4,181	0.07%
2019/10/07	10	155.30	12	154.58	154.50	-2	4,230	-0.05%
2019/10/04	4	159.75	3	159.17	158.50	1	4,199	0.02%
2019/10/03	6	159.67	3	160.00	159.00	3	4,224	0.07%
2019/10/02	14	159.00	21	159.60	161.50	-7	4,248	-0.16%
2019/10/01	2	158.50	8	157.63	157.50	-6	4,173	-0.14%
2019/09/27	3	153.67	1	152.50	152.00	2	4,136	0.05%
2019/09/26	2	155.50	2	154.00	154.00	0	4,178	0.00%
2019/09/25	5	153.90	3	155.50	155.50	2	4,219	0.05%
2019/09/24	8	156.63	2	156.75	155.00	6	4,350	0.14%
2019/09/23	15.1	155.54	20	156.43	156.50	-4.9	4,325	-0.11%
2019/09/20	1.2	151.08	3	151.00	151.00	-1.8	4,184	-0.04%
2019/09/19	2	149.50	6	148.67	148.50	-4	4,165	-0.10%
2019/09/18	0	0.00	5	149.50	149.00	-5	4,182	-0.12%
2019/09/17	1	150.50	0	0.00	150.00	1	4,203	0.02%
2019/09/16	0.1	151.00	13	150.12	150.00	-12.9	4,243	-0.30%
2019/09/12	12	152.08	2	153.00	151.50	10	4,281	0.23%
2019/09/11	0	0.00	1	148.50	148.50	-1	4,287	-0.02%
2019/09/10	1	146.00	10	146.10	146.00	-9	4,291	-0.21%
2019/09/09	1	148.50	1	149.00	148.50	0	4,287	0.00%
2019/09/06	0	0.00	2	151.00	150.50	-2	4,271	-0.05%
2019/09/05	10	149.50	0	0.00	149.50	10	4,296	0.23%
2019/09/03	7	150.36	7	150.79	150.00	0	4,316	0.00%
2019/09/02	0	0.00	1	147.00	147.50	-1	4,276	-0.02%
2019/08/30	1	147.50	2	145.75	146.00	-1	4,340	-0.02%
2019/08/29	0	0.00	1	144.50	144.00	-1	4,329	-0.02%
2019/08/27	19	142.39	0	0.00	141.00	19	4,340	0.44%
2019/08/26	5	141.90	5	142.00	141.50	0	4,394	0.00%
2019/08/23	3	145.67	1	146.00	145.50	2	4,401	0.05%
2019/08/22	0	0.00	5	146.90	146.50	-5	4,420	-0.11%
2019/08/21	4	153.00	15	152.63	152.50	-11	4,442	-0.25%
2019/08/20	5	150.60	3	152.00	153.00	2	4,427	0.05%
2019/08/19	2	149.50	0	0.00	149.50	2	4,414	0.05%
2019/08/16	6	150.17	0	0.00	149.00	6	4,409	0.14%
2019/08/15	2	147.00	2	149.25	151.00	0	4,401	0.00%
2019/08/14	0	0.00	1	152.00	149.00	-1	4,414	-0.02%
2019/08/13	5	148.50	0	0.00	149.50	5	4,445	0.11%
2019/08/08	5	149.70	1	149.50	149.50	4	4,498	0.09%
2019/08/07	3	150.00	0	0.00	148.50	3	4,519	0.07%
2019/08/06	4	149.25	1	146.00	151.00	3	4,528	0.07%
2019/08/02	13	148.27	14	148.07	151.00	-1	4,551	-0.02%
2019/08/01	12	151.50	0	0.00	151.00	12	4,521	0.27%
2019/07/31	5	149.20	5	149.90	151.00	0	4,476	0.00%
2019/07/30	27	152.96	47	152.71	150.50	-20	4,413	-0.45%
2019/07/29	20	159.65	13	160.73	158.00	7	4,278	0.16%
2019/07/26	6	161.33	1	162.50	163.00	5	4,157	0.12%
2019/07/25	31	162.53	4	162.00	164.00	27	4,137	0.65%
2019/07/24	6	158.42	0	0.00	157.50	6	4,177	0.14%
2019/07/23	4	160.13	0	0.00	158.00	4	4,322	0.09%
2019/07/22	9	158.28	2	158.25	158.50	7	4,468	0.16%
2019/07/19	4	162.13	2	162.75	161.50	2	4,506	0.04%
2019/07/18	4	163.50	2	162.75	162.00	2	4,854	0.04%
2019/07/16	4	167.75	4	168.38	167.00	0	5,062	0.00%
2019/07/15	1	164.50	0	0.00	165.50	1	4,997	0.02%
2019/07/11	0	0.00	4	166.75	166.00	-4	4,871	-0.08%
2019/07/10	1	162.00	0	0.00	162.00	1	4,792	0.02%
2019/07/09	4	162.25	0	0.00	161.50	4	4,754	0.08%
2019/07/08	1	166.00	2	166.75	166.00	-1	4,716	-0.02%
2019/07/05	8	170.75	2	172.25	170.00	6	4,653	0.13%
2019/07/04	1	175.50	0	0.00	172.00	1	4,618	0.02%
2019/07/03	4	174.38	0	0.00	172.00	4	4,577	0.09%
2019/07/02	4	180.00	2	181.75	178.00	2	4,550	0.04%
2019/07/01	5	180.40	11	179.27	182.00	-6	4,547	-0.13%
2019/06/28	34	174.06	31	172.74	169.00	3	4,385	0.07%
2019/06/27	4	170.25	5	170.80	170.50	-1	4,342	-0.02%
2019/06/26	3	166.83	0	0.00	170.00	3	4,343	0.07%
2019/06/25	4	169.38	1	169.50	166.50	3	4,342	0.07%
2019/06/24	4	169.00	0	0.00	169.00	4	4,326	0.09%
2019/06/21	0	0.00	26	173.00	171.00	-26	4,333	-0.60%
2019/06/20	0	0.00	1	172.00	172.00	-1	4,351	-0.02%
2019/06/19	3	169.17	9	170.22	170.50	-6	4,407	-0.14%
2019/06/18	0	0.00	2	166.50	166.50	-2	4,352	-0.05%
2019/06/17	0	0.00	10	165.50	166.00	-10	4,378	-0.23%
2019/06/14	2	165.50	2	165.00	164.50	0	4,429	0.00%
2019/06/13	6	164.75	0	0.00	164.50	6	4,466	0.13%
2019/06/12	5	166.50	0	0.00	165.50	5	4,464	0.11%
2019/06/11	0	0.00	1	163.50	163.00	-1	4,528	-0.02%
2019/06/10	33	164.42	6	166.00	163.50	27	4,536	0.60%
2019/06/06	1	162.50	1	162.50	161.50	0	4,572	0.00%
2019/06/05	0	0.00	1	160.00	157.00	-1	4,506	-0.02%
2019/05/31	0	0.00	6	155.00	157.50	-6	4,701	-0.13%
2019/05/30	3	154.00	1	155.00	152.00	2	4,801	0.04%
2019/05/29	2	153.25	41	154.49	155.00	-39	5,145	-0.76%
2019/05/28	51	152.22	5	152.30	153.00	46	5,158	0.89%
2019/05/27	2	156.00	0	0.00	156.00	2	5,116	0.04%
2019/05/24	2	164.00	2	164.50	161.50	0	5,151	0.00%
2019/05/22	1	161.50	0	0.00	161.00	1	5,191	0.02%
2019/05/20	2	154.00	3	159.17	161.00	-1	5,251	-0.02%
2019/05/13	1	169.50	0	0.00	169.50	1	5,183	0.02%
2019/05/10	13	175.62	10	174.80	172.50	3	5,189	0.06%
2019/05/09	1	175.50	0	0.00	176.50	1	5,159	0.02%
2019/05/08	1	178.50	0	0.00	180.00	1	5,158	0.02%
2019/05/07	6	179.08	7	180.79	181.00	-1	5,184	-0.02%
2019/05/06	22	178.66	12	179.08	176.00	10	5,217	0.19%
2019/05/03	2	180.50	2	183.50	183.50	0	5,224	0.00%
2019/05/02	2	182.00	11	182.05	183.00	-9	5,247	-0.17%
2019/04/30	2	173.75	12	174.67	178.00	-10	5,211	-0.19%
2019/04/29	38	174.36	22	170.68	170.00	16	5,148	0.31%
2019/04/26	18	186.14	12	182.33	181.00	6	4,975	0.12%
2019/04/25	7	193.43	8	193.94	191.50	-1	4,849	-0.02%
2019/04/24	8	191.19	9	188.89	194.50	-1	4,765	-0.02%
2019/04/23	2	179.25	10	180.30	180.50	-8	4,426	-0.18%
2019/04/22	1	174.00	0	0.00	174.00	1	4,222	0.02%
2019/04/19	1	172.50	0	0.00	172.00	1	4,321	0.02%
2019/04/18	0	0.00	3	174.50	172.00	-3	4,401	-0.07%
2019/04/16	0	0.00	6	173.42	173.00	-6	4,454	-0.13%
2019/04/15	2	171.25	0	0.00	170.50	2	4,474	0.04%
2019/04/12	7	170.93	2	171.50	170.50	5	4,496	0.11%
2019/04/11	4	177.00	2	176.00	174.00	2	4,522	0.04%
2019/04/10	1	176.50	3	176.67	176.50	-2	4,532	-0.04%
2019/04/09	0	0.00	2	178.00	177.50	-2	4,546	-0.04%
2019/04/08	0	0.00	4	177.75	175.50	-4	4,528	-0.09%
2019/04/03	5	174.70	5	174.00	173.00	0	4,493	0.00%
2019/03/28	0	0.00	1	169.00	168.50	-1	4,456	-0.02%
2019/03/27	2	171.50	0	0.00	171.00	2	4,459	0.04%
2019/03/26	20	170.00	0	0.00	169.50	20	4,491	0.45%
2019/03/25	13	171.15	21	171.48	169.50	-8	4,487	-0.18%
2019/03/22	4	179.25	10	178.55	176.00	-6	4,454	-0.13%
2019/03/21	2	175.00	0	0.00	176.00	2	4,383	0.05%
2019/03/20	7	175.21	2	175.00	175.00	5	4,438	0.11%
2019/03/19	6	178.67	11	179.41	178.00	-5	4,430	-0.11%
2019/03/18	1	180.00	1	176.00	176.00	0	4,382	0.00%
2019/03/14	7	175.07	0	0.00	175.00	7	4,383	0.16%
2019/03/13	0	0.00	2	179.50	179.50	-2	4,414	-0.05%
2019/03/12	3	179.17	13	178.85	176.00	-10	4,431	-0.23%
2019/03/11	1	174.00	1	174.50	174.00	0	4,394	0.00%
2019/03/08	1	177.00	0	0.00	177.50	1	4,519	0.02%
2019/03/07	9	178.06	0	0.00	176.00	9	4,491	0.20%
2019/03/06	2	183.25	1	179.50	179.50	1	4,573	0.02%
2019/03/05	12	180.29	11	178.00	180.50	1	4,510	0.02%
2019/03/04	11	174.68	51.5	177.37	180.50	-40.5	4,387	-0.92%
2019/02/27	2	164.00	2	162.55	164.50	0	4,029	0.00%
2019/02/26	2	165.00	3	162.50	161.50	-1	4,025	-0.02%
2019/02/25	3	165.33	8	165.62	166.00	-5	4,056	-0.12%
2019/02/22	2	160.75	0	0.00	160.00	2	4,105	0.05%
2019/02/21	6.2	164.01	3	163.33	164.50	3.2	4,089	0.08%
2019/02/20	5	165.00	14	164.93	165.00	-9	4,070	-0.22%
2019/02/19	7	160.29	2	160.50	160.00	5	4,062	0.12%
2019/02/15	2	161.50	0	0.00	164.50	2	4,290	0.05%
2019/02/14	0	0.00	6	162.08	161.50	-6	4,403	-0.14%
2019/02/13	5	166.00	7	165.71	163.50	-2	4,489	-0.04%
2019/02/12	0	0.00	1	161.00	165.00	-1	4,566	-0.02%
2019/02/11	1	160.00	9	160.94	162.00	-8	4,601	-0.17%
2019/01/30	1	157.50	3	158.67	156.00	-2	4,675	-0.04%
2019/01/29	4	152.88	2	153.76	155.00	2	4,789	0.04%
2019/01/28	2	154.00	3	153.33	152.50	-1	4,851	-0.02%
2019/01/25	5	152.50	9	151.89	153.50	-4	4,948	-0.08%
2019/01/24	4	148.25	4	148.25	149.50	0	5,084	0.00%
2019/01/23	20	144.50	23	142.89	146.50	-3	5,147	-0.06%
2019/01/22	1	142.00	2	143.50	140.50	-1	5,263	-0.02%
2019/01/21	3	144.33	4	147.50	148.00	-1	5,426	-0.02%
2019/01/18	0	0.00	1	143.50	143.50	-1	5,597	-0.02%
2019/01/17	0	0.00	3	140.50	141.00	-3	5,698	-0.05%
2019/01/16	0	0.00	3	138.00	138.00	-3	5,807	-0.05%
2019/01/15	0	0.00	3	136.17	135.50	-3	5,849	-0.05%
2019/01/14	2	133.25	0	0.00	132.50	2	5,934	0.03%
2019/01/11	0	0.00	3	133.50	135.00	-3	6,041	-0.05%
2019/01/10	2	131.50	29	131.28	131.00	-27	6,062	-0.45%
2019/01/09	30	127.00	17	128.50	127.00	13	6,272	0.21%
2019/01/08	1	125.50	43	128.63	128.00	-42	6,306	-0.67%
2019/01/07	0	0.00	148	124.95	127.00	-148	6,331	-2.34%	大賣/鉅額交易
2019/01/04	20	120.58	1	120.00	120.00	19	6,338	0.30%
2019/01/03	194	123.21	16	124.81	124.50	178	6,395	2.78%	大買/鉅額交易
2019/01/02	67	122.75	69	125.08	126.50	-2	6,437	-0.03%
2018/12/28	6	124.75	0	0.00	123.00	6	6,509	0.09%
2018/12/27	10	128.00	0	0.00	127.50	10	6,567	0.15%
2018/12/26	2	127.25	13	124.96	124.50	-11	6,580	-0.17%
2018/12/25	2	125.00	6	126.50	127.50	-4	6,593	-0.06%
2018/12/24	1	124.50	8	125.69	127.00	-7	6,622	-0.11%
2018/12/22	1	124.00	0	0.00	124.00	1	6,649	0.02%
2018/12/21	34	124.43	20	126.50	126.50	14	6,669	0.21%
2018/12/20	1	128.00	1	129.50	127.50	0	6,666	0.00%
2018/12/19	1	131.00	2	131.75	131.00	-1	6,683	-0.01%
2018/12/18	2	128.50	3	129.67	130.00	-1	6,677	-0.01%
2018/12/17	2	130.75	0	0.00	128.00	2	6,803	0.03%
2018/12/14	51	126.79	52	128.51	130.50	-1	6,936	-0.01%
2018/12/13	0	0.00	8	131.88	130.00	-8	6,917	-0.12%
2018/12/12	73	127.40	80	129.19	129.50	-7	6,899	-0.10%
2018/12/10	8	124.94	0	0.00	126.00	8	6,902	0.12%
2018/12/07	1	126.00	13	128.19	128.50	-12	6,904	-0.17%
2018/12/06	14	125.39	1	131.00	123.00	13	6,900	0.19%
2018/12/05	7	130.50	8	132.69	136.00	-1	6,805	-0.01%
2018/12/04	2	134.75	2	136.75	134.00	0	6,794	0.00%
2018/12/03	5	136.30	9	136.44	138.00	-4	6,799	-0.06%
2018/11/30	11	129.32	0	0.00	129.00	11	6,702	0.16%
2018/11/29	6	131.08	22	130.55	129.00	-16	6,776	-0.24%
2018/11/28	1	127.00	11	126.05	126.50	-10	6,713	-0.15%
2018/11/27	8	120.06	6	121.42	122.00	2	6,722	0.03%
2018/11/26	9	119.78	2	121.75	119.50	7	6,844	0.10%
2018/11/23	1	119.00	12	119.92	120.00	-11	6,884	-0.16%
2018/11/22	12	121.13	19	120.50	119.00	-7	7,017	-0.10%
2018/11/21	64	124.23	33	123.71	125.00	31	7,126	0.43%
2018/11/20	8	123.50	13	122.81	124.00	-5	7,038	-0.07%
2018/11/19	4	123.13	4	123.88	125.00	0	7,082	0.00%
2018/11/16	13	122.65	16	122.66	122.50	-3	7,069	-0.04%
2018/11/15	15	116.67	23	118.96	121.50	-8	7,003	-0.11%
2018/11/14	24	119.81	15	120.43	116.50	9	6,904	0.13%
2018/11/13	29	119.62	29	116.52	121.50	0	6,795	0.00%
2018/11/12	11	126.45	11	124.59	123.00	0	6,723	0.00%
2018/11/09	14	126.43	14	127.21	130.00	0	6,701	0.00%
2018/11/08	7	131.57	4	130.00	128.50	3	6,558	0.05%
2018/11/07	3	130.67	1	129.50	132.50	2	6,504	0.03%
2018/11/06	16	130.66	3	131.50	129.50	13	6,449	0.20%
2018/11/05	1	131.00	1	132.50	138.00	0	6,431	0.00%
2018/11/02	15	137.50	16	136.56	135.50	-1	6,464	-0.02%
2018/11/01	11	136.91	11	138.68	140.50	0	6,354	0.00%
2018/10/31	6	133.92	45	137.02	133.50	-39	6,209	-0.63%
2018/10/30	54	132.82	12	131.46	130.50	42	6,234	0.67%
2018/10/29	1	135.00	0	0.00	135.00	1	6,205	0.02%
2018/10/26	12	142.58	5	149.80	139.50	7	6,056	0.12%
2018/10/25	4	155.38	3	155.00	155.00	1	5,936	0.02%
2018/10/24	3	160.33	7	161.36	162.00	-4	6,052	-0.07%
2018/10/23	7	158.21	4	157.38	154.50	3	6,120	0.05%
2018/10/22	2	154.75	4	160.25	156.50	-2	6,271	-0.03%
2018/10/19	5	156.20	3	156.50	159.00	2	6,154	0.03%
2018/10/18	9	153.50	8	153.63	156.00	1	6,057	0.02%
2018/10/17	12	153.92	29	154.09	156.00	-17	5,941	-0.29%
2018/10/16	18	139.69	31	140.03	143.00	-13	5,704	-0.23%
2018/10/15	13	137.73	5	137.90	139.00	8	5,709	0.14%
2018/10/12	8	131.25	4	131.00	134.00	4	5,645	0.07%
2018/10/11	3	127.17	26	126.42	128.50	-23	5,604	-0.41%
2018/10/09	4	133.25	10	134.65	138.00	-6	5,537	-0.11%
2018/10/08	15	136.50	5	141.40	134.50	10	5,464	0.18%
2018/10/05	8	135.06	1	140.00	135.00	7	5,379	0.13%
2018/10/04	1	142.00	0	0.00	144.50	1	5,304	0.02%
2018/10/03	5	140.50	0	0.00	140.50	5	5,308	0.09%
2018/10/02	2	143.25	12	143.96	144.50	-10	5,361	-0.19%
2018/10/01	1	140.00	3	142.67	143.50	-2	5,355	-0.04%
2018/09/28	1	140.50	0	0.00	138.50	1	5,339	0.02%
2018/09/27	4	138.88	3	139.50	139.50	1	5,342	0.02%
2018/09/26	2	143.00	13	142.08	142.50	-11	5,316	-0.21%
2018/09/25	2	138.00	2	140.00	141.00	0	5,305	0.00%
2018/09/21	11	133.41	22	137.11	141.00	-11	5,299	-0.21%
2018/09/20	25	139.00	1	136.00	136.50	24	5,170	0.46%
2018/09/19	5	152.00	10	151.50	150.50	-5	5,048	-0.10%
2018/09/18	10	151.20	1	155.00	150.50	9	5,032	0.18%
2018/09/14	13	158.92	4	158.25	158.50	9	4,981	0.18%
2018/09/13	4	154.38	13	154.46	155.50	-9	4,939	-0.18%
2018/09/12	9	151.44	7	153.00	151.50	2	4,913	0.04%
2018/09/11	3	154.83	1	157.50	157.00	2	4,905	0.04%
2018/09/10	5	153.50	5	156.30	154.00	0	4,882	0.00%
2018/09/07	6	163.92	6	160.50	159.00	0	4,919	0.00%
2018/09/06	1	161.50	5	162.30	165.50	-4	4,875	-0.08%
2018/09/05	37	165.76	4	166.63	165.00	33	4,846	0.68%
2018/09/04	2	167.50	22	168.23	169.50	-20	4,761	-0.42%
2018/09/03	23	165.85	10	166.30	165.00	13	4,700	0.28%
2018/08/31	1	163.50	11	165.91	166.00	-10	4,640	-0.22%
2018/08/30	8	160.88	15	160.43	161.50	-7	4,565	-0.15%
2018/08/29	9	160.61	12	160.13	158.00	-3	4,554	-0.07%
2018/08/28	34	154.85	42	156.51	159.50	-8	4,437	-0.18%
2018/08/27	8	143.25	7	143.57	145.00	1	4,294	0.02%
2018/08/24	4	141.50	0	0.00	140.50	4	4,259	0.09%
2018/08/23	6	150.00	0	0.00	148.50	6	4,201	0.14%
2018/08/22	3	150.67	2	151.50	150.50	1	4,195	0.02%
2018/08/21	4	154.50	4	154.00	153.50	0	4,298	0.00%
2018/08/20	1	150.00	1	150.00	149.50	0	4,281	0.00%
2018/08/17	4	156.13	4	156.75	153.50	0	4,319	0.00%
2018/08/16	6	152.33	6	148.25	156.50	0	4,279	0.00%
2018/08/15	3	151.00	3	150.17	149.50	0	4,218	0.00%
2018/08/14	0	0.00	2	153.00	153.00	-2	4,208	-0.05%
2018/08/13	9	150.72	30	150.88	151.50	-21	4,251	-0.49%
2018/08/10	36	160.76	16	161.09	158.00	20	4,186	0.48%
2018/08/09	2	173.50	4	173.50	173.50	-2	4,037	-0.05%
2018/08/08	3	170.33	3	170.33	169.50	0	3,923	0.00%
2018/08/07	4	172.88	21	171.00	170.50	-17	3,903	-0.44%
2018/08/06	4	173.75	22	173.59	175.50	-18	3,867	-0.47%
2018/08/03	12	167.17	20	167.40	167.50	-8	3,752	-0.21%
2018/08/02	33	161.45	4	159.50	162.50	29	3,637	0.80%
2018/08/01	0	0.00	25	163.00	162.50	-25	3,614	-0.69%
2018/07/31	3	159.83	6	162.00	163.00	-3	3,534	-0.08%
2018/07/30	28	154.23	35	154.94	156.00	-7	3,401	-0.21%
2018/07/27	2	150.00	35	150.93	152.50	-33	3,178	-1.04%
2018/07/26	0	0.00	3	138.17	139.00	-3	3,018	-0.10%
2018/07/25	0	0.00	4	137.50	138.00	-4	3,216	-0.12%
2018/07/24	1	131.00	0	0.00	132.50	1	3,311	0.03%
2018/07/23	5	132.80	2	136.50	132.00	3	3,608	0.08%
2018/07/20	7	137.93	7	137.50	138.50	0	3,650	0.00%
2018/07/18	4	130.63	2	130.50	130.50	2	3,705	0.05%
2018/07/17	10	130.90	17	130.94	130.00	-7	3,779	-0.19%
2018/07/16	1	131.00	10	132.80	133.00	-9	3,789	-0.24%
2018/07/13	3	130.50	3	129.83	130.50	0	3,837	0.00%
2018/07/12	13	127.92	4	125.63	128.50	9	3,971	0.23%
2018/07/11	3	122.67	3	123.50	125.50	0	4,038	0.00%
2018/07/10	11	120.14	8	120.75	122.00	3	4,068	0.07%
2018/07/09	7	126.36	1	125.50	125.50	6	4,057	0.15%
2018/07/06	1	129.00	2	128.75	130.50	-1	4,115	-0.02%
2018/07/05	10	127.35	0	0.00	125.00	10	4,129	0.24%
2018/07/04	2	130.50	1	129.00	130.50	1	4,151	0.02%
2018/07/03	5	132.80	5	132.80	129.00	0	4,181	0.00%
2018/07/02	15	136.37	1	134.50	132.50	14	4,183	0.33%
2018/06/29	8	134.94	3	132.50	133.00	5	4,168	0.12%
2018/06/28	12	136.25	11	136.86	135.00	1	4,151	0.02%
2018/06/27	0	0.00	1	141.50	141.50	-1	4,166	-0.02%
2018/06/26	3	139.33	2	138.50	140.00	1	4,176	0.02%
2018/06/25	2	141.75	1	141.00	141.00	1	4,196	0.02%
2018/06/22	12	143.25	0	0.00	141.50	12	4,238	0.28%
2018/06/21	2	146.00	4	146.00	145.50	-2	4,258	-0.05%
2018/06/20	11	144.86	2	143.50	143.50	9	4,281	0.21%
2018/06/19	0	0.00	2	150.00	151.00	-2	4,258	-0.05%
2018/06/15	2	150.50	18	150.67	152.00	-16	4,280	-0.37%
2018/06/12	2	155.50	11	156.59	153.00	-9	4,275	-0.21%
2018/06/11	13	159.04	3	157.17	157.00	10	4,304	0.23%
2018/06/08	5	158.00	0	0.00	158.50	5	4,363	0.11%
2018/06/07	9	159.50	7	159.14	158.50	2	4,399	0.05%
2018/06/06	3	156.33	0	0.00	154.50	3	4,380	0.07%
2018/06/05	2	154.00	4	154.88	155.00	-2	4,405	-0.05%
2018/06/04	13	149.65	9	152.28	153.00	4	4,425	0.09%
2018/05/31	8	147.00	0	0.00	146.50	8	4,568	0.18%
2018/05/30	1	147.50	6	147.17	147.50	-5	4,613	-0.11%
2018/05/29	13	153.42	6	154.33	148.50	7	4,761	0.15%
2018/05/28	4	150.50	4	150.13	151.00	0	4,925	0.00%
2018/05/25	9	149.94	6	149.67	149.50	3	5,108	0.06%
2018/05/24	2	147.50	6	147.67	148.00	-4	5,119	-0.08%
2018/05/23	0	0.00	19	146.58	146.00	-19	5,134	-0.37%
2018/05/22	1	146.00	2	146.00	146.00	-1	5,157	-0.02%
2018/05/21	1	149.00	5	146.30	146.50	-4	5,224	-0.08%
2018/05/18	0	0.00	1	142.50	141.00	-1	5,169	-0.02%
2018/05/17	5	143.80	6	142.00	141.00	-1	5,205	-0.02%
2018/05/16	1	141.00	4	142.88	143.50	-3	5,224	-0.06%
2018/05/15	2	141.50	4	141.38	141.00	-2	5,257	-0.04%
2018/05/14	1	144.50	3	145.00	143.50	-2	5,306	-0.04%
2018/05/11	9	143.67	13	146.69	146.50	-4	5,306	-0.08%
2018/05/10	5	145.70	4	145.00	144.50	1	5,293	0.02%
2018/05/09	4	142.75	1	145.00	141.50	3	5,347	0.06%
2018/05/08	20	146.73	11	146.32	146.00	9	5,327	0.17%
2018/05/07	7	149.64	12	148.25	149.50	-5	5,322	-0.09%
2018/05/04	3	142.33	1	141.50	142.00	2	5,257	0.04%
2018/05/03	4	141.13	4	140.75	142.00	0	5,343	0.00%
2018/05/02	23	141.54	18	140.86	142.50	5	5,355	0.09%
2018/04/30	18	130.36	11	132.27	137.50	7	5,163	0.14%
2018/04/27	44	126.67	44	127.08	130.00	0	5,071	0.00%
2018/04/26	6	127.33	3	127.17	123.00	3	4,776	0.06%
2018/04/25	1	130.00	14	129.21	131.50	-13	4,697	-0.28%
2018/04/24	4	129.75	5	131.50	128.00	-1	4,665	-0.02%
2018/04/23	6	140.50	1	138.00	136.50	5	4,643	0.11%
2018/04/20	1	145.00	0	0.00	144.50	1	4,685	0.02%
2018/04/19	6	142.50	10	144.55	148.00	-4	4,732	-0.08%
2018/04/18	10	146.60	4	146.38	143.00	6	4,722	0.13%
2018/04/17	2	147.25	11.5	147.39	147.00	-9.5	4,685	-0.20%
2018/04/16	3	152.00	4	151.00	152.00	-1	4,812	-0.02%
2018/04/13	8	156.44	2	154.25	154.50	6	4,779	0.13%
2018/04/12	3	153.00	1	155.00	152.50	2	4,759	0.04%
2018/04/11	12	158.75	7	161.00	158.00	5	4,813	0.10%
2018/04/10	11	160.32	1	161.50	158.50	10	4,832	0.21%
2018/04/09	10	162.45	1	164.00	161.50	9	4,859	0.19%
2018/04/03	5	165.20	2	165.50	165.50	3	4,834	0.06%
2018/04/02	3	167.33	1	170.00	166.50	2	4,839	0.04%
2018/03/31	3	168.50	8	169.00	168.50	-5	4,841	-0.10%
2018/03/30	8	170.69	18	170.89	170.50	-10	4,840	-0.21%
2018/03/29	5	167.00	6	167.83	167.00	-1	4,837	-0.02%
2018/03/28	2	165.00	0	0.00	166.00	2	4,842	0.04%
2018/03/27	1	168.00	4	168.50	167.50	-3	4,837	-0.06%
2018/03/26	0	0.00	15	166.13	166.50	-15	4,813	-0.31%
2018/03/23	3	159.67	3	162.00	164.50	0	4,807	0.00%
2018/03/22	12	163.63	0	0.00	163.00	12	4,789	0.25%
2018/03/21	0	0.00	9	166.50	166.00	-9	4,815	-0.19%
2018/03/20	3	162.67	13	163.92	165.00	-10	4,860	-0.21%
2018/03/19	21	162.81	1	163.50	162.50	20	4,855	0.41%
2018/03/16	25	164.60	0	0.00	163.00	25	4,828	0.52%
2018/03/15	8	166.94	11	167.45	166.50	-3	4,795	-0.06%
2018/03/14	10	164.70	7	164.71	166.00	3	4,801	0.06%
2018/03/13	6	162.75	8	164.50	164.50	-2	4,773	-0.04%
2018/03/12	23	163.09	2	164.50	162.00	21	4,790	0.44%
2018/03/09	5	163.10	3	164.17	163.50	2	4,845	0.04%
2018/03/08	6	162.25	1	161.00	160.50	5	4,827	0.10%
2018/03/07	6	163.83	0	0.00	162.00	6	4,789	0.13%
2018/03/06	9	169.44	1	169.50	169.00	8	4,804	0.17%
2018/03/05	7	172.50	6	172.83	171.50	1	4,729	0.02%
2018/03/02	15	174.43	2	175.75	173.00	13	4,681	0.28%
2018/03/01	153	178.62	141	179.02	180.00	12	4,535	0.26%	大買/大賣/
2018/02/27	27	192.89	31	193.42	192.00	-4	4,302	-0.09%
2018/02/26	3	180.83	3	181.65	180.00	0	4,162	0.00%
2018/02/23	2	174.75	8	174.25	176.50	-6	4,216	-0.14%
2018/02/22	8	171.63	0	0.00	170.50	8	4,281	0.19%
2018/02/21	1	171.00	28	172.25	175.00	-27	4,256	-0.63%
2018/02/12	5	161.50	0	0.00	160.00	5	4,193	0.12%
2018/02/09	0	0.00	1	165.00	165.00	-1	4,219	-0.02%
2018/02/08	27	169.20	0	0.00	168.00	27	4,214	0.64%
2018/02/07	1	177.00	20	176.58	174.00	-19	4,216	-0.45%
2018/02/06	23	170.00	2	169.00	169.00	21	4,198	0.50%
2018/02/05	2	182.50	1	183.00	183.50	1	4,159	0.02%
2018/02/02	1	189.00	1	188.50	186.00	0	4,192	0.00%
2018/02/01	0	0.00	2	187.75	187.50	-2	4,268	-0.05%
2018/01/31	1	181.50	1	183.00	183.00	0	4,210	0.00%
2018/01/30	1	180.00	0	0.00	181.50	1	4,234	0.02%
2018/01/29	1	179.50	21	179.40	182.00	-20	4,288	-0.47%
2018/01/26	3	174.00	18	174.81	174.50	-15	4,279	-0.35%
2018/01/25	17	167.76	0	0.00	165.00	17	4,196	0.41%
2018/01/24	2	173.25	1	173.50	173.00	1	4,218	0.02%
2018/01/23	9	174.11	0	0.00	174.00	9	4,357	0.21%
2018/01/22	0	0.00	6	177.25	177.00	-6	4,508	-0.13%
2018/01/18	0	0.00	14	181.79	178.50	-14	5,333	-0.26%
2018/01/17	4	176.63	5	177.90	179.50	-1	5,403	-0.02%
2018/01/16	23	177.78	6	178.50	179.00	17	5,414	0.31%
2018/01/15	11	184.82	5	184.00	184.00	6	5,440	0.11%
2018/01/12	6	185.00	14	185.36	188.00	-8	5,434	-0.15%
2018/01/11	1	186.50	6	183.42	186.50	-5	5,443	-0.09%
2018/01/10	16	180.84	1	177.50	180.00	15	5,433	0.28%
2018/01/09	2	194.75	0	0.00	195.00	2	5,348	0.04%
2018/01/08	1	196.00	0	0.00	195.00	1	5,470	0.02%
2018/01/05	9	194.44	5	196.50	196.00	4	5,561	0.07%
2018/01/04	1	202.00	0	0.00	201.50	1	5,490	0.02%
2018/01/03	20	206.00	20	204.58	206.00	0	5,534	0.00%
2018/01/02	0	0.00	1	197.00	197.00	-1	5,654	-0.02%