微星 (2377)-兆豐-復興券商分點個股進出

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

微星

(2377)

可現股當沖

股價
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
2,635張
產業
上市電腦週邊類股
1227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

微星 (2377)籌碼相關－兆豐-復興券商分點個股進出

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

兆豐-復興券商分點個股進出
兆豐-復興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
2024/04/24	80	158.50	1.1	158.00	158.00	78.9	4,360	1.81%
2024/04/22	0.1	155.00	0	0.00	154.00	0.1	4,454	0.00%
2024/04/19	1	152.00	0	0.00	154.00	1	4,449	0.02%
2024/04/18	15	160.50	0	0.00	161.00	15	4,375	0.34%
2024/04/17	1.1	162.05	0	0.00	161.50	1.1	4,396	0.02%
2024/04/16	0.1	164.00	0	0.00	161.50	0.1	4,521	0.00%
2024/04/15	2	169.00	2	172.25	167.50	0	4,557	0.00%
2024/04/12	1	171.50	1	172.00	170.50	0	4,593	0.00%
2024/04/10	50	174.00	0	0.00	172.50	50	4,707	1.06%
2024/04/09	103	172.49	1	173.00	172.50	102	4,803	2.12%	大買/鉅額交易
2024/04/08	0	0.00	6	173.08	171.50	-6	4,924	-0.12%
2024/03/28	30	167.00	0	0.00	167.00	30	5,847	0.51%
2024/03/26	0	0.00	2	170.00	168.50	-2	6,028	-0.03%
2024/03/22	11	170.68	0	0.00	171.00	11	6,244	0.18%
2024/03/21	1	168.00	0	0.00	170.50	1	6,262	0.02%
2024/03/19	31.6	171.98	0	0.00	170.00	31.6	6,284	0.50%
2024/03/18	1	173.00	0	0.00	171.50	1	6,294	0.02%
2024/03/15	32	170.03	1	169.00	169.50	31	6,303	0.49%
2024/03/14	3	186.00	1	188.00	186.00	2	6,159	0.03%
2024/03/08	1	187.00	1	189.00	188.00	0	6,321	0.00%
2024/03/07	3	190.17	0	0.00	189.50	3	6,322	0.05%
2024/03/06	3	193.17	6	194.08	193.00	-3	6,367	-0.05%
2024/03/04	2	193.25	2	195.25	192.00	0	6,707	0.00%
2024/03/01	1	191.50	2	192.50	191.00	-1	6,638	-0.02%
2024/02/29	0	0.00	2	190.75	191.00	-2	6,614	-0.03%
2024/02/27	1	190.00	1	192.00	187.50	0	6,595	0.00%
2024/02/26	1	189.00	0	0.00	189.50	1	6,563	0.02%
2024/02/23	0	0.00	1	193.00	191.50	-1	6,535	-0.02%
2024/02/22	2	190.25	0	0.00	189.50	2	6,543	0.03%
2024/02/20	2	189.50	0	0.00	192.00	2	6,464	0.03%
2024/02/15	69	190.49	2	188.50	193.00	67	6,484	1.03%
2024/02/02	1	188.00	2	186.50	189.50	-1	6,389	-0.02%
2024/02/01	1	182.00	5	183.10	184.00	-4	6,266	-0.06%
2024/01/31	1	182.50	1	183.00	182.00	0	6,271	0.00%
2024/01/30	0	0.00	1	184.00	184.00	-1	6,252	-0.02%
2024/01/29	1	184.00	1	183.50	183.50	0	6,257	0.00%
2024/01/26	2	180.50	0	0.00	179.50	2	6,257	0.03%
2024/01/23	1	182.50	0	0.00	183.00	1	6,212	0.02%
2024/01/22	1	186.00	0	0.00	186.00	1	6,127	0.02%
2024/01/19	4	184.25	2	183.50	184.50	2	6,037	0.03%
2024/01/17	3	180.33	2	181.50	179.00	1	5,868	0.02%
2024/01/16	40	179.00	0	0.00	179.50	40	5,769	0.69%
2024/01/15	1	183.00	9	186.00	181.00	-8	5,730	-0.14%
2024/01/11	1	185.00	7	186.00	184.50	-6	5,751	-0.10%
2024/01/09	1	190.00	1	190.00	189.50	0	5,649	0.00%
2024/01/04	1	188.50	0	0.00	187.50	1	5,597	0.02%
2024/01/03	0	0.00	1	191.00	191.00	-1	5,541	-0.02%
2024/01/02	18	197.86	16	198.00	198.00	2	5,437	0.04%
2023/12/29	5	205.50	6.2	207.03	204.00	-1.2	5,303	-0.02%
2023/12/28	1	200.00	152.4	200.02	201.50	-151.4	5,228	-2.90%	大賣/鉅額交易
2023/12/27	15	200.97	14.8	200.74	200.00	0.2	5,130	0.00%
2023/12/26	39	198.15	10.4	196.71	195.50	28.6	4,969	0.58%
2023/12/25	60	190.08	12	193.17	193.00	48	4,679	1.03%
2023/12/22	0	0.00	0.2	185.00	184.00	-0.2	4,482	0.00%
2023/12/21	1	181.00	0	0.00	181.50	1	4,430	0.02%
2023/12/20	2	187.00	1.1	183.27	184.50	0.9	4,318	0.02%
2023/12/15	60	180.00	0	0.00	179.00	60	4,362	1.38%
2023/12/14	1	181.00	0	0.00	181.50	1	4,373	0.02%
2023/12/13	0	0.00	1	179.50	178.00	-1	4,355	-0.02%
2023/12/07	0	0.00	1	180.00	180.00	-1	4,283	-0.02%
2023/12/05	1	177.50	0	0.00	178.00	1	4,246	0.02%
2023/12/01	17	182.97	0	0.00	185.00	17	4,174	0.41%
2023/11/30	3	184.17	2	184.00	183.50	1	4,137	0.02%
2023/11/29	0	0.00	1.1	172.91	181.00	-1.1	3,977	-0.03%
2023/11/21	0	0.00	17	168.56	170.00	-17	3,984	-0.43%
2023/11/20	15	165.50	0	0.00	165.00	15	3,955	0.38%
2023/11/16	1	166.00	0	0.00	164.50	1	4,018	0.02%
2023/11/15	0	0.00	3	169.67	168.00	-3	4,050	-0.07%
2023/11/13	7	168.50	1	170.50	166.00	6	4,095	0.15%
2023/11/10	0	0.00	2	175.00	174.50	-2	4,072	-0.05%
2023/11/02	0	0.00	5	170.00	170.50	-5	4,376	-0.11%
2023/10/31	1	164.50	1	164.50	165.00	0	4,436	0.00%
2023/09/22	1	168.00	0	0.00	171.00	1	5,338	0.02%
2023/09/21	3.1	172.73	0	0.00	172.50	3.1	5,321	0.06%
2023/09/20	0	0.00	1.5	172.50	175.50	-1.5	5,193	-0.03%
2023/09/15	1	171.50	1	167.50	171.50	0	4,985	0.00%
2023/09/14	1	165.00	0	0.00	168.00	1	4,955	0.02%
2023/09/08	0	0.00	2	164.75	163.50	-2	5,103	-0.04%
2023/09/06	1	164.50	0	0.00	165.00	1	5,245	0.02%
2023/09/05	1	165.50	0	0.00	165.00	1	5,369	0.02%
2023/08/21	1	169.00	0	0.00	170.50	1	6,044	0.02%
2023/08/17	5	172.00	5	175.50	178.50	0	6,018	0.00%
2023/08/15	1	177.00	0	0.00	176.50	1	5,992	0.02%
2023/08/11	6	182.50	0	0.00	179.00	6	6,022	0.10%
2023/08/10	5	187.50	0	0.00	187.50	5	6,054	0.08%
2023/08/07	5	188.00	0	0.00	189.00	5	5,999	0.08%
2023/08/01	1	198.50	0	0.00	190.50	1	5,842	0.02%
2023/07/27	2	198.75	0	0.00	196.00	2	5,722	0.03%
2023/07/26	1	205.00	6	204.75	203.50	-5	5,669	-0.09%
2023/07/25	1	211.00	1	211.00	211.00	0	5,447	0.00%
2023/07/24	5	192.00	0	0.00	192.00	5	5,314	0.09%
2023/07/21	0	0.00	5	192.50	191.50	-5	5,238	-0.10%
2023/07/17	3	190.33	2	189.50	188.00	1	4,869	0.02%
2023/07/14	10	182.15	9	184.83	185.00	1	4,804	0.02%
2023/07/13	0	0.00	16	192.66	188.00	-16	4,744	-0.34%
2023/07/11	0	0.00	3	180.00	179.50	-3	4,549	-0.07%
2023/07/07	0	171.50	0	0.00	173.00	0	4,521	0.00%
2023/07/04	0	0.00	3	180.00	179.00	-3	4,441	-0.07%
2023/07/03	0	0.00	2.5	180.00	180.00	-2.5	4,413	-0.06%
2023/06/29	0	0.00	2	174.50	174.00	-2	4,391	-0.05%
2023/06/26	2	175.00	0	0.00	175.50	2	4,297	0.05%
2023/06/21	0	0.00	5	176.00	176.00	-5	4,292	-0.12%
2023/06/19	5	174.00	0	0.00	174.00	5	4,228	0.12%
2023/06/14	0	0.00	1	179.00	179.00	-1	4,078	-0.02%
2023/06/13	0	0.00	5	181.50	182.50	-5	4,144	-0.12%
2023/06/12	5	178.50	0	0.00	178.00	5	4,104	0.12%
2023/06/09	5	185.00	0.2	185.00	185.00	4.8	4,035	0.12%
2023/06/07	0	0.00	3	179.00	178.50	-3	3,889	-0.08%
2023/06/06	0	0.00	1	173.00	173.50	-1	3,757	-0.03%
2023/06/05	0	0.00	3	171.50	173.00	-3	3,722	-0.08%
2023/06/02	7	171.00	0	0.00	171.50	7	3,667	0.19%
2023/06/01	1	165.00	1	166.00	166.00	0	3,527	0.00%
2023/05/29	1	170.50	2	167.75	168.00	-1	3,362	-0.03%
2023/05/26	11	171.14	19	170.18	169.50	-8	3,353	-0.24%
2023/05/25	5	165.90	4	168.00	162.50	1	3,227	0.03%
2023/05/23	0	0.00	7	158.00	158.50	-7	3,000	-0.23%
2023/05/18	0	0.00	1	158.00	159.00	-1	2,854	-0.04%
2023/05/12	0	0.00	5	147.50	147.50	-5	2,552	-0.20%
2023/05/03	0	0.00	10	144.00	144.00	-10	2,543	-0.39%
2023/05/02	10	141.50	0	0.00	143.00	10	2,574	0.39%
2023/04/18	0	0.00	2	146.50	147.50	-2	2,636	-0.08%
2023/04/07	0	0.00	1	144.00	144.00	-1	2,683	-0.04%
2023/03/31	2	144.25	1	143.50	144.00	1	2,707	0.04%
2023/03/23	1	144.00	0	0.00	144.00	1	3,590	0.03%
2023/03/17	0	0.00	1	141.50	145.00	-1	3,647	-0.03%
2023/03/15	1	136.00	0	0.00	139.00	1	3,577	0.03%
2023/03/13	0	0.00	2	138.00	138.00	-2	3,557	-0.06%
2023/03/10	0	0.00	2	137.00	137.00	-2	3,523	-0.06%
2023/03/07	1	140.00	0	0.00	141.00	1	3,606	0.03%
2023/03/06	0	0.00	0	139.50	140.00	0	3,618	0.00%
2023/02/24	1	143.00	0	0.00	137.00	1	3,742	0.03%
2023/02/21	1	135.00	1	135.00	135.00	0	3,705	0.00%
2023/02/17	1	133.00	0	0.00	135.00	1	3,867	0.03%
2023/02/16	1	135.50	0	0.00	135.50	1	3,907	0.03%
2023/02/14	1	132.50	0	0.00	133.00	1	4,002	0.02%
2023/02/01	0	0.00	0.1	133.00	134.00	-0.1	4,086	0.00%
2023/01/31	0	0.00	30	133.00	131.00	-30	4,061	-0.74%
2023/01/17	0	0.00	5	127.00	127.50	-5	3,991	-0.13%
2023/01/16	1	126.00	1	126.00	125.50	0	4,049	0.00%
2023/01/12	5	125.50	0	0.00	125.50	5	4,130	0.12%
2023/01/09	0	0.00	1	125.00	126.00	-1	4,427	-0.02%
2023/01/03	0	0.00	1	122.00	122.50	-1	4,655	-0.02%
2022/12/29	0	0.00	1	119.00	120.00	-1	4,719	-0.02%
2022/12/27	1	118.00	0	0.00	118.00	1	4,814	0.02%
2022/12/26	1	119.00	1	119.50	119.00	0	4,847	0.00%
2022/12/21	4	115.50	5	117.10	117.00	-1	4,939	-0.02%
2022/12/20	1.1	116.62	0	0.00	116.00	1.1	4,836	0.02%
2022/12/19	0.1	123.00	2	124.50	123.50	-2	4,745	-0.04%
2022/12/16	0	0.00	1	123.00	123.50	-1	4,614	-0.02%
2022/12/15	5	123.30	0	0.00	123.00	5	4,527	0.11%
2022/12/01	1	123.50	2	124.25	123.50	-1	4,959	-0.02%
2022/11/30	1	121.00	2	122.50	123.00	-1	4,940	-0.02%
2022/11/23	0	0.00	1	123.00	122.50	-1	4,882	-0.02%
2022/11/22	1	122.00	0	0.00	122.00	1	4,866	0.02%
2022/11/18	0	0.00	30	130.50	130.50	-30	4,764	-0.63%
2022/11/11	0	0.00	1	123.00	123.00	-1	4,693	-0.02%
2022/11/04	1	111.50	1	112.00	112.50	0	4,965	0.00%
2022/11/02	1	110.00	1	111.00	112.00	0	5,049	0.00%
2022/10/27	0	0.00	2	112.50	112.00	-2	5,092	-0.04%
2022/10/26	3	111.67	1	112.50	111.00	2	5,125	0.04%
2022/10/24	0	0.00	1	114.50	112.00	-1	5,132	-0.02%
2022/10/21	2	108.00	1	109.00	107.50	1	5,069	0.02%
2022/10/20	1	109.00	1	111.00	111.00	0	5,049	0.00%
2022/10/19	2	108.25	2	109.00	110.00	0	5,007	0.00%
2022/10/18	2	107.50	5	109.70	108.00	-3	4,994	-0.06%
2022/10/14	4	106.75	3	107.33	106.50	1	4,968	0.02%
2022/10/13	2	107.00	4	108.25	109.00	-2	4,969	-0.04%
2022/10/12	0	0.00	3	105.17	106.50	-3	4,991	-0.06%
2022/10/11	7	105.29	6	106.00	104.00	1	5,022	0.02%
2022/10/07	4	105.63	4	106.13	106.50	0	5,001	0.00%
2022/10/06	1	108.50	0	0.00	108.00	1	4,953	0.02%
2022/10/05	0	0.00	3	110.83	110.00	-3	4,939	-0.06%
2022/10/04	1	108.00	1	110.00	110.00	0	4,932	0.00%
2022/09/29	5	107.80	3	109.83	107.50	2	4,947	0.04%
2022/09/28	1	108.50	0	0.00	106.50	1	4,846	0.02%
2022/09/27	2	109.75	1	110.00	110.50	1	4,820	0.02%
2022/09/26	24	112.31	2	111.25	111.00	22	4,820	0.46%
2022/09/23	1	114.00	23	115.48	115.00	-22	4,842	-0.45%
2022/09/22	2	112.75	1	113.00	114.50	1	4,971	0.02%
2022/09/21	3	116.50	2	117.00	115.00	1	4,936	0.02%
2022/09/20	1	121.00	1	122.00	122.00	0	4,805	0.00%
2022/09/19	2	120.50	2.1	121.59	123.00	-0.1	4,767	0.00%
2022/09/15	1	123.50	2	122.75	122.50	-1	4,724	-0.02%
2022/09/14	0	0.00	3	120.50	120.00	-3	4,734	-0.06%
2022/09/13	0	0.00	5	122.60	122.00	-5	4,717	-0.11%
2022/09/08	0	0.00	2	114.50	117.00	-2	4,606	-0.04%
2022/09/07	25	108.50	1	110.00	110.00	24	4,552	0.53%
2022/09/06	1	112.00	26	111.02	111.50	-25	4,534	-0.55%
2022/09/02	1	111.00	1	112.00	111.00	0	4,564	0.00%
2022/09/01	1	113.00	0	0.00	113.00	1	4,536	0.02%
2022/08/31	0	0.00	1	115.00	115.00	-1	4,519	-0.02%
2022/08/30	1	114.00	0	0.00	113.50	1	4,534	0.02%
2022/08/26	30	116.50	1	116.00	116.50	29	4,516	0.64%
2022/08/25	1	115.00	0	0.00	114.50	1	4,519	0.02%
2022/08/24	0	0.00	30	113.50	113.50	-30	4,531	-0.66%
2022/08/23	21	116.76	0	0.00	116.50	21	4,534	0.46%
2022/08/22	0	0.00	27	117.52	117.50	-27	4,575	-0.59%
2022/08/19	7	116.00	4	116.63	115.50	3	4,580	0.07%
2022/08/18	4	116.00	0	0.00	116.00	4	4,558	0.09%
2022/08/17	3.1	116.04	3	116.83	116.50	0.1	4,558	0.00%
2022/08/16	4	127.25	1	126.50	127.50	3	4,451	0.07%
2022/08/15	4	124.75	62	121.62	124.50	-58	4,322	-1.34%
2022/08/12	0	0.00	2	118.25	118.50	-2	4,227	-0.05%
2022/07/29	0	0.00	1	117.00	118.00	-1	4,193	-0.02%
2022/07/28	1	116.00	0	0.00	116.00	1	4,169	0.02%
2022/07/27	1	114.00	1	115.00	115.00	0	4,170	0.00%
2022/07/25	0	0.00	1.5	115.50	117.00	-1.5	4,168	-0.04%
2022/07/22	0.5	117.00	0	0.00	115.00	0.5	4,157	0.01%
2022/07/21	2	118.50	2	119.75	120.00	0	4,051	0.00%
2022/07/19	1	118.50	0	0.00	118.00	1	3,927	0.03%
2022/07/12	0	0.00	1	105.00	104.50	-1	3,886	-0.03%
2022/07/11	0	0.00	2	109.00	106.50	-2	3,860	-0.05%
2022/07/08	3	107.00	1	105.00	108.00	2	3,850	0.05%
2022/07/07	0	0.00	1	103.50	102.00	-1	3,798	-0.03%
2022/07/05	2	102.25	2	104.00	102.00	0	3,772	0.00%
2022/07/04	4	102.50	2	103.25	101.50	2	3,752	0.05%
2022/07/01	3	105.67	1	105.00	105.00	2	3,730	0.05%
2022/06/29	1	119.00	0	0.00	117.00	1	3,516	0.03%
2022/06/28	1	123.00	0	0.00	123.50	1	3,522	0.03%
2022/06/23	0	0.00	11	124.95	125.00	-11	3,510	-0.31%
2022/06/22	2	124.75	0	0.00	122.00	2	3,477	0.06%
2022/06/21	0	0.00	1	129.00	128.50	-1	3,559	-0.03%
2022/06/20	1	125.00	5	126.40	126.00	-4	3,598	-0.11%
2022/06/17	2	125.74	1	127.00	125.50	1	3,671	0.03%
2022/06/13	0	0.00	1	128.50	131.00	-1	3,676	-0.03%
2022/06/10	0	0.00	1	132.50	133.00	-1	3,659	-0.03%
2022/05/31	0	0.00	1	135.50	135.00	-1	3,891	-0.03%
2022/05/30	3	135.67	0	0.00	134.00	3	3,852	0.08%
2022/05/27	0	0.00	10	132.50	132.00	-10	3,793	-0.26%
2022/05/25	0	0.00	1	126.50	127.50	-1	3,768	-0.03%
2022/05/24	1	124.50	1	125.50	124.00	0	3,734	0.00%
2022/05/23	1	127.00	0	0.00	126.00	1	3,717	0.03%
2022/05/20	11	129.50	1	129.00	129.00	10	3,730	0.27%
2022/05/16	1	131.00	1	127.50	127.50	0	3,696	0.00%
2022/05/13	2	129.00	1	129.50	130.00	1	3,671	0.03%
2022/05/12	0	0.00	1	129.00	128.50	-1	3,668	-0.03%
2022/05/09	0	0.00	2	128.50	128.50	-2	3,568	-0.06%
2022/05/04	1.2	125.17	1	125.00	125.00	0.2	3,561	0.01%
2022/04/26	0	0.00	1	120.00	121.00	-1	3,464	-0.03%
2022/04/25	0.3	119.00	0	0.00	119.00	0.3	3,479	0.01%
2022/04/21	1	123.50	0	0.00	122.50	1	3,464	0.03%
2022/04/20	1	123.50	1	124.50	123.00	0	3,435	0.00%
2022/04/19	0	0.00	3	125.67	123.00	-3	3,387	-0.09%
2022/04/13	1	123.00	0	0.00	123.00	1	3,527	0.03%
2022/04/12	22	119.98	0	0.00	120.00	22	3,492	0.63%
2022/04/08	0.1	124.00	0	0.00	122.50	0.1	3,451	0.00%
2022/04/07	0	0.00	100	123.77	125.00	-100	3,458	-2.89%
2022/03/31	1	131.00	0	0.00	130.00	1	3,451	0.03%
2022/03/28	0	0.00	1	133.00	133.50	-1	3,322	-0.03%
2022/03/25	1	134.00	0	0.00	134.00	1	3,339	0.03%
2022/03/24	2	132.25	0	0.00	132.50	2	3,317	0.06%
2022/03/23	7	137.93	2.2	138.85	137.00	4.8	3,187	0.15%
2022/03/22	26	137.21	0	0.00	138.50	26	3,164	0.82%
2022/03/21	0	0.00	25	140.50	140.50	-25	3,096	-0.81%
2022/03/17	1	142.50	0	0.00	142.50	1	3,162	0.03%
2022/03/15	0.1	141.00	0.1	141.00	140.00	0	3,241	0.00%
2022/03/11	2	142.50	1	142.00	142.00	1	3,357	0.03%
2022/03/10	2	146.75	1	148.00	147.00	1	3,420	0.03%
2022/03/07	1	150.50	0	0.00	145.00	1	3,409	0.03%
2022/03/04	1	153.50	0	0.00	153.00	1	3,456	0.03%
2022/03/01	2.2	158.27	2	159.75	158.00	0.2	3,464	0.01%
2022/02/25	1	155.50	0	0.00	155.50	1	3,439	0.03%
2022/02/21	0.2	159.00	0	0.00	159.50	0.2	3,723	0.01%
2022/02/18	1	158.00	0	0.00	160.00	1	3,767	0.03%
2022/02/16	10	156.00	0	0.00	157.00	10	3,946	0.25%
2022/01/19	0	0.00	0	158.50	158.00	0	5,628	0.00%
2022/01/11	40	155.00	0	0.00	156.50	40	5,883	0.68%
2021/12/30	30	160.00	0	0.00	160.50	30	6,457	0.46%
2021/12/28	0	0.00	6.1	164.65	165.50	-6.1	6,422	-0.10%
2021/12/23	30	163.50	0	0.00	161.00	30	6,412	0.47%
2021/12/21	0	0.00	1	163.00	162.00	-1	6,507	-0.02%
2021/12/20	31	161.97	0	0.00	160.50	31	6,532	0.47%
2021/12/17	15.1	163.83	0	0.00	162.50	15.1	6,573	0.23%
2021/12/16	0	0.00	132	167.20	165.50	-132	6,639	-1.99%	大賣/鉅額交易
2021/12/15	2	162.00	0	0.00	162.00	2	6,620	0.03%
2021/12/14	50	165.00	1	166.50	165.00	49	6,602	0.74%
2021/12/13	0	0.00	51	170.04	168.50	-51	6,603	-0.77%
2021/12/09	0	0.00	100	169.00	169.00	-100	6,489	-1.54%
2021/12/08	2	165.50	0	0.00	166.00	2	6,436	0.03%
2021/12/07	2	165.00	0	0.00	165.50	2	6,373	0.03%
2021/12/03	40	163.00	0	0.00	161.50	40	6,288	0.64%
2021/11/30	0	0.00	26	166.61	163.00	-26	6,287	-0.41%
2021/11/26	0	0.00	1	160.50	162.00	-1	6,210	-0.02%
2021/11/25	0	0.00	5	164.00	163.00	-5	6,263	-0.08%
2021/11/24	0	160.50	5	163.00	162.50	-5	6,286	-0.08%
2021/11/23	27	161.74	3	161.00	161.00	24	6,286	0.38%
2021/11/22	10	165.75	0	0.00	165.00	10	6,284	0.16%
2021/11/19	0	165.50	7	166.71	166.00	-7	6,294	-0.11%
2021/11/17	5	159.50	3	159.67	162.50	2	6,236	0.03%
2021/11/16	0	0.00	10	163.50	163.00	-10	6,330	-0.16%
2021/11/15	23	160.50	1	161.00	161.00	22	6,365	0.35%
2021/11/12	90.1	158.37	2	158.00	158.50	88.1	6,448	1.37%
2021/11/11	1	163.50	0	0.00	165.00	1	6,326	0.02%
2021/11/10	153	167.34	10.4	169.82	166.50	142.6	6,251	2.28%	大買/鉅額交易
2021/11/09	2	158.50	2	162.50	159.50	0	5,934	0.00%
2021/11/08	2	156.25	0	0.00	158.00	2	5,735	0.03%
2021/11/05	2.1	152.49	3	151.67	151.50	-1	5,579	-0.02%
2021/11/04	0	0.00	1.1	148.23	152.00	-1.1	5,475	-0.02%
2021/11/03	3	145.00	0	0.00	145.00	3	5,328	0.06%
2021/11/01	0	0.00	20	142.00	142.00	-20	5,174	-0.39%
2021/10/27	20	139.63	0	0.00	140.50	20	5,198	0.38%
2021/10/26	1	141.50	15	143.00	142.50	-14	5,212	-0.27%
2021/10/25	15	140.50	0	0.00	141.00	15	5,194	0.29%
2021/10/19	2	142.00	0	0.00	142.00	2	5,259	0.04%
2021/10/18	0	0.00	51.1	145.02	144.00	-51.1	5,279	-0.97%
2021/10/13	3	139.50	5	139.50	139.00	-2	5,117	-0.04%
2021/10/12	50	137.50	0	0.00	136.50	50	5,116	0.98%
2021/10/08	1	141.50	0	0.00	137.00	1	5,020	0.02%
2021/10/07	0.3	134.00	0	0.00	135.50	0.3	4,780	0.01%
2021/10/04	10	128.00	10	130.00	127.00	0	4,788	0.00%
2021/09/30	0.1	129.50	0	0.00	129.50	0.1	4,784	0.00%
2021/09/13	0	0.00	10	140.25	139.00	-10	5,063	-0.20%
2021/09/10	10	138.00	0	0.00	138.50	10	5,085	0.20%
2021/08/30	0	0.00	10	129.00	130.00	-10	5,138	-0.19%
2021/08/25	10	127.00	0	0.00	127.00	10	5,263	0.19%
2021/08/24	0	0.00	2	124.00	124.50	-2	5,282	-0.04%
2021/08/19	2	124.50	0	0.00	123.50	2	5,170	0.04%
2021/08/18	0.1	124.50	0	0.00	126.00	0.1	5,135	0.00%
2021/08/17	1	133.00	0	0.00	129.50	1	5,038	0.02%
2021/08/16	0	0.00	51	138.51	139.00	-51	4,931	-1.03%
2021/08/13	0	139.00	3	138.50	137.50	-3	4,965	-0.06%
2021/08/10	1	144.00	0	0.00	143.50	1	5,179	0.02%
2021/08/04	0	0.00	1	150.50	150.00	-1	5,570	-0.02%
2021/08/02	0	0.00	1	150.00	151.00	-1	5,732	-0.02%
2021/07/30	1	147.54	1	149.50	148.00	0	5,818	0.00%
2021/07/27	5	152.00	5	153.50	150.00	0	6,577	0.00%
2021/07/26	0	0.00	1	149.00	148.50	-1	6,820	-0.01%
2021/07/23	0.1	144.07	0	0.00	143.00	0.1	6,867	0.00%
2021/07/22	1	147.00	0	0.00	146.00	1	6,866	0.01%
2021/07/21	0.1	146.50	0	0.00	145.50	0.1	6,844	0.00%
2021/07/20	0.2	151.00	0	0.00	150.00	0.2	6,846	0.00%
2021/07/19	1	151.50	0	0.00	151.50	1	6,893	0.01%
2021/07/16	2	153.50	0	0.00	153.50	2	6,963	0.03%
2021/07/15	1	154.50	1	153.00	154.00	0	7,055	0.00%
2021/07/14	2	152.25	1	151.00	151.00	1	7,073	0.01%
2021/07/12	0.1	151.50	0	0.00	151.50	0.1	7,307	0.00%
2021/07/07	0.1	158.00	0	0.00	158.50	0.1	7,439	0.00%
2021/07/05	2	158.00	1	158.50	158.50	1	7,527	0.01%
2021/07/02	2	155.75	0	0.00	154.00	2	7,555	0.03%
2021/06/30	1	157.50	1	157.00	157.50	0	7,509	0.00%
2021/06/29	1	159.00	0	0.00	157.00	1	7,474	0.01%
2021/06/25	1.2	157.50	0	0.00	158.50	1.2	7,468	0.02%
2021/06/23	10	166.50	1.1	166.57	165.00	8.9	7,306	0.12%
2021/06/22	42	172.31	3	171.17	169.50	39	7,304	0.53%
2021/06/18	1	182.00	0	0.00	181.00	1	7,364	0.01%
2021/06/08	0	0.00	6	173.00	170.00	-6	7,629	-0.08%
2021/06/07	6	169.50	1	167.00	171.00	5	7,749	0.06%
2021/06/03	0	0.00	23	173.78	175.00	-23	7,806	-0.29%
2021/06/02	20	170.50	0	0.00	170.00	20	7,772	0.26%
2021/06/01	0	0.00	5	169.50	171.50	-5	7,766	-0.06%
2021/05/31	5	164.50	0	0.00	165.50	5	7,751	0.06%
2021/05/28	2	167.00	7	167.57	166.50	-5	7,765	-0.06%
2021/05/26	17	165.32	0	0.00	164.00	17	7,849	0.22%
2021/05/24	1	164.00	0	0.00	164.50	1	8,131	0.01%
2021/05/21	37	162.20	18	163.81	164.50	19	8,475	0.22%
2021/05/20	4	169.41	5	162.70	165.00	-1	8,555	-0.01%
2021/05/19	1	175.50	0	0.00	170.50	1	8,443	0.01%
2021/05/17	0	164.50	0	0.00	166.00	0	8,538	0.00%
2021/05/14	2	168.50	0	0.00	170.00	2	8,453	0.02%
2021/05/13	4	165.13	3	168.00	170.00	1	8,377	0.01%
2021/05/12	0	0.00	3	165.00	168.00	-3	8,232	-0.04%
2021/05/11	1	180.00	23	180.24	174.00	-22	8,105	-0.27%
2021/05/10	24	188.69	0	0.00	191.00	24	7,974	0.30%
2021/05/07	30	186.00	1	189.50	190.00	29	7,947	0.36%
2021/05/06	1	184.00	0	0.00	187.50	1	7,879	0.01%
2021/05/05	0	0.00	50	200.24	194.00	-50	7,712	-0.65%
2021/05/03	51	187.51	1.1	194.72	188.00	49.9	7,171	0.70%
2021/04/29	1	185.00	5	180.30	184.50	-4	6,908	-0.06%
2021/04/28	3	176.00	0	0.00	177.50	3	6,811	0.04%
2021/04/26	0	0.00	5	176.50	176.50	-5	6,770	-0.07%
2021/04/23	0	0.00	52	173.46	175.00	-52	6,745	-0.77%
2021/04/22	5	170.50	5	175.00	171.00	0	6,729	0.00%
2021/04/21	2	167.00	0	0.00	171.00	2	6,737	0.03%
2021/04/20	6	169.58	0	0.00	169.50	6	6,784	0.09%
2021/04/19	50	171.00	4	170.50	171.00	46	6,803	0.68%
2021/04/16	5	179.20	23	172.46	178.50	-18	6,742	-0.27%
2021/04/13	2	161.50	1	159.50	160.00	1	6,463	0.02%
2021/04/12	5	166.00	0	0.00	166.00	5	6,409	0.08%
2021/04/08	4	167.75	0	0.00	167.00	4	6,382	0.06%
2021/03/31	5	173.80	2	175.50	174.00	3	6,297	0.05%
2021/03/30	10	171.50	1	170.00	171.00	9	6,208	0.14%
2021/03/29	0	0.00	1	166.00	166.50	-1	6,173	-0.02%
2021/03/26	1	166.50	0	0.00	166.00	1	6,203	0.02%
2021/03/23	0.1	162.00	1	161.50	162.00	-0.9	6,157	-0.02%
2021/03/22	1	165.00	0	0.00	165.50	1	6,065	0.02%
2021/03/16	2	157.50	2	160.50	160.00	0	5,937	0.00%
2021/03/11	1	149.50	1	154.00	153.50	0	5,784	0.00%
2021/03/03	0	0.00	0	149.50	149.50	0	5,715	0.00%
2021/02/24	2	157.50	2	155.00	156.00	0	5,324	0.00%
2021/02/23	2	152.50	8	159.31	161.50	-6	5,083	-0.12%
2021/02/22	1	148.00	2	150.25	147.00	-1	4,758	-0.02%
2021/02/17	0	0.00	3	141.00	142.00	-3	4,535	-0.07%
2021/02/05	0	0.00	1	133.50	134.00	-1	4,347	-0.02%
2021/02/01	0	0.00	1	132.00	131.00	-1	4,486	-0.02%
2021/01/29	0	0.00	5	136.00	130.50	-5	4,502	-0.11%
2021/01/28	5	134.00	1	135.50	134.50	4	4,423	0.09%
2021/01/25	1	137.50	0	0.00	136.00	1	4,396	0.02%
2021/01/22	1	134.00	0	0.00	133.50	1	4,414	0.02%
2021/01/20	0	0.00	1	128.50	127.50	-1	4,407	-0.02%
2021/01/19	3	131.00	1	131.50	132.50	2	4,364	0.05%
2021/01/18	1	131.50	2	132.00	131.00	-1	4,334	-0.02%
2021/01/14	0	0.00	3	139.50	140.00	-3	4,380	-0.07%
2021/01/13	1	135.50	4	138.38	138.00	-3	4,308	-0.07%
2021/01/12	1	129.50	10	131.00	130.50	-9	4,156	-0.22%
2021/01/11	11	128.00	0	0.00	128.50	11	4,119	0.27%
2021/01/08	0	0.00	8	131.50	131.50	-8	4,124	-0.19%
2021/01/07	1	130.00	0	0.00	129.00	1	4,145	0.02%
2021/01/06	6	128.83	0	0.00	128.50	6	4,183	0.14%
2021/01/04	1	134.50	1	133.50	133.50	0	4,218	0.00%
2020/12/31	1	133.00	1	132.50	132.50	0	4,258	0.00%
2020/12/28	2	127.75	1	126.50	127.50	1	4,287	0.02%
2020/12/25	1	125.50	1	126.50	125.50	0	4,335	0.00%
2020/12/24	1	125.00	0	0.00	125.00	1	4,395	0.02%
2020/12/23	1	125.50	0	0.00	125.00	1	4,434	0.02%
2020/12/18	1	132.50	3	133.67	133.00	-2	4,594	-0.04%
2020/12/17	2	132.00	1	131.50	132.50	1	4,497	0.02%
2020/12/16	1	129.50	0	0.00	130.00	1	4,492	0.02%
2020/12/15	1	131.00	1	131.00	130.00	0	4,663	0.00%
2020/12/14	1	131.00	0	0.00	129.00	1	4,634	0.02%
2020/12/10	2	134.00	0	0.00	131.00	2	4,714	0.04%
2020/12/08	0	0.00	2	131.50	131.50	-2	4,710	-0.04%
2020/12/07	3	132.17	3	131.33	132.50	0	4,713	0.00%
2020/12/04	1	127.00	2	127.75	126.50	-1	4,670	-0.02%
2020/12/03	5	127.40	4	128.75	128.00	1	4,754	0.02%
2020/12/02	1	127.50	0	0.00	128.00	1	4,873	0.02%
2020/11/30	0	0.00	1	126.50	125.00	-1	5,594	-0.02%
2020/11/27	3	127.00	4	126.13	127.00	-1	5,848	-0.02%
2020/11/26	2	123.75	10	124.00	124.50	-8	5,941	-0.13%
2020/11/24	10	122.50	1	122.00	121.50	9	6,185	0.15%
2020/11/23	0	0.00	3	123.17	123.50	-3	6,211	-0.05%
2020/11/20	1	123.50	0	0.00	123.50	1	6,205	0.02%
2020/11/17	1	121.50	2	120.50	121.00	-1	6,430	-0.02%
2020/11/16	0	0.00	1	118.00	118.50	-1	6,509	-0.02%
2020/11/13	1	117.50	1	117.00	117.00	0	6,617	0.00%
2020/11/11	4	117.63	2	118.25	117.50	2	6,830	0.03%
2020/10/30	1	117.00	0	0.00	115.00	1	7,205	0.01%
2020/10/29	1	120.50	0	0.00	121.00	1	7,170	0.01%
2020/10/26	0	0.00	1	124.00	123.50	-1	7,260	-0.01%
2020/10/23	0	0.00	4	122.50	122.50	-4	7,349	-0.05%
2020/10/21	1	122.00	0	0.00	122.50	1	7,553	0.01%
2020/10/20	0	0.00	1	124.50	124.00	-1	7,641	-0.01%
2020/10/16	0	0.00	1	123.00	123.50	-1	7,750	-0.01%
2020/10/15	3	125.00	0	0.00	123.50	3	7,808	0.04%
2020/10/14	3	127.83	0	0.00	128.00	3	7,795	0.04%
2020/10/13	1	129.00	1	129.00	129.00	0	7,918	0.00%
2020/10/12	2	126.75	2	127.75	130.00	0	8,061	0.00%
2020/10/08	1	129.50	0	0.00	128.50	1	8,098	0.01%
2020/10/07	0	0.00	1	131.00	130.00	-1	8,287	-0.01%
2020/10/06	1	131.00	0	0.00	130.00	1	8,379	0.01%
2020/09/29	0	0.00	28	134.00	132.00	-28	8,577	-0.33%
2020/09/28	28	132.50	0	0.00	132.50	28	8,622	0.32%
2020/09/24	5	129.40	1	131.50	127.00	4	8,724	0.05%
2020/09/16	2	138.50	0	0.00	139.00	2	8,585	0.02%
2020/09/15	0	0.00	2	137.50	137.00	-2	8,539	-0.02%
2020/09/11	0	0.00	1	135.00	136.00	-1	8,568	-0.01%
2020/09/10	2	133.50	0	0.00	135.00	2	8,586	0.02%
2020/09/09	10	131.00	20	133.50	135.00	-10	8,535	-0.12%
2020/09/08	10	134.50	1	135.00	134.50	9	8,478	0.11%
2020/09/07	3	138.17	5	136.40	136.00	-2	8,409	-0.02%
2020/09/04	52	145.46	50	146.00	144.50	2	8,298	0.02%
2020/09/03	3	147.17	10	147.65	150.50	-7	8,021	-0.09%
2020/09/02	4	138.00	5	141.50	138.50	-1	7,570	-0.01%
2020/08/31	1	135.50	1	132.00	135.50	0	7,339	0.00%
2020/08/28	5	137.50	0	0.00	138.00	5	7,214	0.07%
2020/08/26	0	0.00	3	142.50	143.00	-3	7,178	-0.04%
2020/08/25	1	144.50	35	144.64	145.50	-34	7,157	-0.48%
2020/08/24	36	141.06	0	0.00	141.00	36	7,151	0.50%
2020/08/21	1	146.00	0	0.00	149.00	1	7,095	0.01%
2020/08/17	3	149.00	1	149.00	148.50	2	6,863	0.03%
2020/08/14	0	0.00	1	142.50	144.00	-1	6,781	-0.01%
2020/08/13	0	0.00	7	141.07	142.00	-7	6,789	-0.10%
2020/08/11	2	135.50	3	134.50	137.00	-1	6,760	-0.01%
2020/08/10	3	132.50	0	0.00	133.00	3	6,849	0.04%
2020/08/07	3	137.00	1	138.00	138.00	2	6,979	0.03%
2020/08/06	7	138.29	4	135.88	136.50	3	7,225	0.04%
2020/08/05	5	135.60	3	137.50	137.50	2	7,387	0.03%
2020/08/04	1	134.00	1	133.00	134.50	0	7,357	0.00%
2020/08/03	3.4	129.68	3	131.50	131.00	0.4	7,332	0.01%
2020/07/29	0	0.00	2	128.50	129.50	-2	7,176	-0.03%
2020/07/28	2	128.00	0	0.00	128.50	2	7,109	0.03%
2020/07/24	1	137.00	0	0.00	134.50	1	6,800	0.01%
2020/07/23	1	137.00	3	137.00	137.00	-2	6,685	-0.03%
2020/07/22	0	0.00	2	134.50	135.50	-2	6,599	-0.03%
2020/07/21	3	134.00	2	133.75	132.50	1	6,537	0.02%
2020/07/20	1	131.50	0	0.00	130.00	1	6,451	0.02%
2020/07/17	1	131.50	1	130.00	130.00	0	6,400	0.00%
2020/07/16	1	128.50	70	130.14	131.00	-69	6,258	-1.10%
2020/07/15	22	126.43	13	128.50	126.00	9	6,109	0.15%
2020/07/14	15	125.73	2	126.25	126.00	13	6,104	0.21%
2020/07/13	21	121.93	2	121.75	120.50	19	5,876	0.32%
2020/07/10	32	118.00	142	120.54	118.00	-110	5,812	-1.89%	大賣/鉅額交易
2020/07/09	141	119.07	0	0.00	120.00	141	5,729	2.46%	大買/鉅額交易
2020/07/08	2	116.00	1	115.00	116.00	1	5,607	0.02%
2020/07/07	1	118.00	1	119.00	118.00	0	5,478	0.00%
2020/07/06	0	0.00	2	118.25	119.50	-2	5,391	-0.04%
2020/07/02	1	112.50	0	0.00	113.00	1	5,249	0.02%
2020/07/01	1	111.00	5.2	111.31	112.00	-4.2	5,198	-0.08%
2020/06/30	1	106.00	5	107.00	107.50	-4	5,204	-0.08%
2020/06/29	0	0.00	1	107.50	106.50	-1	5,257	-0.02%
2020/06/23	0.2	106.00	4	105.75	106.00	-3.9	5,257	-0.07%
2020/06/19	4	103.25	3	105.00	102.50	1	5,292	0.02%
2020/06/18	0	0.00	2	104.00	104.50	-2	5,244	-0.04%
2020/06/17	2	101.00	2	102.25	103.00	0	5,220	0.00%
2020/06/12	1.3	102.35	1	103.50	103.50	0.3	5,331	0.01%
2020/06/11	6	103.42	1	103.50	102.50	5	5,351	0.09%
2020/06/10	9	104.94	3	105.83	105.50	6	5,338	0.11%
2020/06/08	7	106.21	1	108.00	106.00	6	5,362	0.11%
2020/06/05	0	0.00	23	113.89	111.50	-23	5,258	-0.44%
2020/06/03	20	105.50	7	105.29	106.00	13	5,088	0.26%
2020/06/02	0	0.00	11	104.00	104.00	-11	5,047	-0.22%
2020/06/01	10	101.75	10	101.75	103.50	0	5,039	0.00%
2020/05/29	10	100.50	0	0.00	101.00	10	5,024	0.20%
2020/05/28	1	101.00	1	101.50	102.50	0	5,014	0.00%
2020/05/27	1	102.50	1	100.50	100.50	0	4,993	0.00%
2020/05/26	3.3	104.09	5	104.00	105.00	-1.7	4,899	-0.03%
2020/05/25	11	101.41	0	0.00	103.50	11	4,865	0.23%
2020/05/21	0	0.00	1	108.00	106.00	-1	4,737	-0.02%
2020/05/20	10	105.25	10	106.25	106.50	0	4,676	0.00%
2020/05/19	0	0.00	1	105.00	106.00	-1	4,699	-0.02%
2020/05/18	2	102.75	0	0.00	101.50	2	4,606	0.04%
2020/05/15	1	103.00	2	104.00	103.50	-1	4,557	-0.02%
2020/05/14	1	101.50	13	101.73	102.50	-12	4,414	-0.27%
2020/05/13	52	100.02	64	101.52	102.00	-12	4,220	-0.28%
2020/05/12	11	98.34	4	97.05	98.40	7	3,995	0.18%
2020/05/11	1	93.70	0	0.00	93.70	1	3,784	0.03%
2020/05/06	1	89.20	0	0.00	89.50	1	3,817	0.03%
2020/05/05	10	90.70	0	0.00	90.00	10	3,898	0.26%
2020/05/04	3	90.87	0	0.00	90.50	3	3,984	0.08%
2020/04/30	1	92.70	0	0.00	93.00	1	4,008	0.02%
2020/04/16	0	0.00	2	91.50	91.70	-2	4,530	-0.04%
2020/04/15	0	0.00	2	92.20	92.40	-2	4,508	-0.04%
2020/04/13	2	87.65	0	0.00	87.40	2	4,471	0.04%
2020/04/08	1	89.30	0	0.00	87.80	1	4,599	0.02%
2020/04/06	1	90.00	0	0.00	90.00	1	4,560	0.02%
2020/04/01	1	89.70	0	0.00	89.40	1	4,546	0.02%
2020/03/27	0	0.00	6	84.83	84.10	-6	4,346	-0.14%
2020/03/26	0	0.00	5	82.60	83.70	-5	4,314	-0.12%
2020/03/13	5	76.50	0	0.00	79.60	5	4,000	0.12%
2020/03/12	0	0.00	4	83.15	82.10	-4	3,920	-0.10%
2020/03/11	0	0.00	1	86.30	86.30	-1	3,876	-0.03%
2020/03/10	0	0.00	1	86.00	85.90	-1	3,859	-0.03%
2020/03/06	0	0.00	1	90.10	89.20	-1	3,791	-0.03%
2020/02/25	1	93.20	7	92.10	92.70	-6	3,649	-0.16%
2020/02/24	0	0.00	1	92.90	92.50	-1	3,645	-0.03%
2020/02/21	0	0.00	2	95.80	95.40	-2	3,635	-0.06%
2020/02/20	9	97.88	0	0.00	95.80	9	3,668	0.25%
2020/02/13	0	0.00	2	96.25	96.40	-2	3,905	-0.05%
2020/02/12	0	0.00	1	96.50	94.20	-1	3,843	-0.03%
2020/02/11	1	94.50	0	0.00	94.50	1	3,778	0.03%
2020/02/10	1	93.20	0	0.00	93.60	1	3,793	0.03%
2020/02/07	0	0.00	3	94.03	93.50	-3	3,782	-0.08%
2020/02/06	1	93.20	6	94.27	95.60	-5	3,750	-0.13%
2020/02/05	5	92.46	0	0.00	92.00	5	3,721	0.13%
2020/02/03	3	92.00	0	0.00	92.30	3	3,608	0.08%
2020/01/31	1	94.00	0	0.00	92.80	1	3,567	0.03%
2020/01/16	0	0.00	1	94.00	93.60	-1	3,356	-0.03%
2020/01/15	0	0.00	10	92.80	92.30	-10	3,335	-0.30%
2020/01/13	0	0.00	2	90.95	90.80	-2	3,276	-0.06%
2020/01/10	203	90.85	207	91.49	90.10	-4	3,265	-0.12%	大買/大賣/
2020/01/03	0	0.00	21	89.06	89.20	-21	3,201	-0.66%
2019/12/26	10	88.80	1	88.00	88.30	9	3,150	0.29%
2019/12/24	0	0.00	2	87.30	86.70	-2	3,213	-0.06%
2019/12/20	1	88.30	0	0.00	87.60	1	3,262	0.03%
2019/12/19	5	87.54	0	0.00	87.70	5	3,320	0.15%
2019/12/17	1	85.80	0	0.00	86.50	1	3,407	0.03%
2019/12/12	0	0.00	1	85.90	85.80	-1	3,448	-0.03%
2019/12/11	0	0.00	1	85.80	85.50	-1	3,482	-0.03%
2019/12/03	1	84.00	0	0.00	84.50	1	3,686	0.03%
2019/11/26	0	0.00	1	85.20	85.40	-1	3,765	-0.03%
2019/11/25	2	84.60	0	0.00	84.80	2	3,737	0.05%
2019/11/22	0	0.00	2	86.00	85.30	-2	3,820	-0.05%
2019/11/21	2	85.80	0	0.00	86.00	2	3,913	0.05%
2019/11/20	1	86.40	0	0.00	86.60	1	4,024	0.02%
2019/11/19	0	0.00	1	86.00	85.70	-1	4,108	-0.02%
2019/11/18	0	0.00	4	84.68	85.00	-4	4,087	-0.10%
2019/11/15	0	0.00	2	83.75	83.70	-2	4,151	-0.05%
2019/11/14	2	82.95	1	82.90	82.80	1	4,149	0.02%
2019/11/13	18	83.55	2	83.45	83.00	16	4,104	0.39%
2019/11/11	0	0.00	1	88.80	88.60	-1	3,948	-0.03%
2019/11/08	0	0.00	1	89.90	89.70	-1	3,980	-0.03%
2019/11/07	2	89.50	0	0.00	89.30	2	4,064	0.05%
2019/11/06	1	90.30	0	0.00	90.70	1	4,068	0.02%
2019/10/31	0	0.00	1	89.90	90.00	-1	4,091	-0.02%
2019/10/29	2	89.25	1	89.90	89.70	1	4,095	0.02%
2019/10/28	1	91.60	0	0.00	90.80	1	4,082	0.02%
2019/10/25	0	0.00	1	89.80	89.60	-1	4,037	-0.02%
2019/10/24	11	89.97	0	0.00	89.50	11	4,047	0.27%
2019/10/23	0	0.00	1	90.20	91.00	-1	4,019	-0.02%
2019/10/22	0	0.00	1	89.00	89.10	-1	4,041	-0.02%
2019/10/18	1	89.50	0	0.00	89.30	1	4,078	0.02%
2019/10/15	1	90.60	0	0.00	89.80	1	4,137	0.02%
2019/10/14	3	90.60	2	90.10	90.00	1	4,155	0.02%
2019/10/09	1	88.20	0	0.00	88.30	1	4,154	0.02%
2019/10/08	1	89.10	1	89.90	89.90	0	4,131	0.00%
2019/10/07	3	89.80	0	0.00	90.00	3	4,149	0.07%
2019/10/04	0	0.00	1	89.60	89.30	-1	4,169	-0.02%
2019/10/03	3	88.73	1	88.60	88.40	2	4,186	0.05%
2019/10/02	1	89.90	1	89.90	90.00	0	4,206	0.00%
2019/10/01	1	89.80	0	0.00	89.80	1	4,215	0.02%
2019/09/24	1	94.20	2	93.75	93.80	-1	4,407	-0.02%
2019/09/23	1	91.70	0	0.00	92.20	1	4,350	0.02%
2019/09/20	0	0.00	16	90.30	91.60	-16	4,510	-0.35%
2019/09/19	16	89.70	2	89.80	89.70	14	4,449	0.31%
2019/09/11	0	0.00	1	89.20	88.70	-1	4,645	-0.02%
2019/09/09	0	0.00	1	88.70	88.50	-1	4,677	-0.02%
2019/09/06	1	87.20	3	87.40	88.00	-2	4,689	-0.04%
2019/09/05	0	0.00	1	85.80	86.20	-1	4,614	-0.02%
2019/09/04	0	0.00	1	85.30	85.30	-1	4,627	-0.02%
2019/08/29	0	0.00	0.2	84.20	84.10	-0.2	4,679	0.00%
2019/08/27	0	0.00	3	83.33	83.60	-3	4,752	-0.06%
2019/08/26	4	81.90	6	83.07	81.60	-2	4,785	-0.04%
2019/08/23	4	88.10	0	0.00	88.80	4	4,715	0.08%
2019/08/22	0	0.00	1	89.30	88.90	-1	4,606	-0.02%
2019/08/21	0	0.00	1	89.30	89.30	-1	4,550	-0.02%
2019/08/20	3	88.50	1	89.10	89.30	2	4,510	0.04%
2019/08/16	1.2	84.97	0	0.00	86.40	1.2	4,427	0.03%
2019/08/15	2	84.85	0	0.00	84.60	2	4,388	0.05%
2019/08/14	3	87.13	2	86.80	86.70	1	4,365	0.02%
2019/08/13	1	88.00	0	0.00	87.70	1	4,316	0.02%
2019/08/12	2	88.10	1	89.00	88.00	1	4,295	0.02%
2019/08/07	1	86.00	0	0.00	85.70	1	4,238	0.02%
2019/08/02	1	85.60	1	86.30	86.00	0	4,387	0.00%
2019/08/01	1	87.60	1	87.30	87.10	0	4,422	0.00%
2019/07/25	1	87.50	0	0.00	87.50	1	4,484	0.02%
2019/07/23	1	87.10	2	86.30	86.40	-1	4,495	-0.02%
2019/07/22	2	86.70	0	0.00	86.40	2	4,490	0.04%
2019/07/19	1	86.50	289	86.92	87.60	-288	4,558	-6.32%	大賣/鉅額交易
2019/07/18	0	0.00	91	87.14	86.90	-91	4,524	-2.01%
2019/07/17	0	0.00	49	87.36	87.60	-49	4,557	-1.08%
2019/07/16	2	87.80	1	87.50	87.50	1	4,537	0.02%
2019/07/15	2	88.00	0	0.00	88.90	2	4,538	0.04%
2019/07/12	0	0.00	1	89.30	89.40	-1	4,528	-0.02%
2019/07/09	1	89.00	1	89.00	88.80	0	4,607	0.00%
2019/07/08	1	89.40	1	92.20	89.80	0	4,615	0.00%
2019/07/04	1	91.20	2	91.50	90.60	-1	4,668	-0.02%
2019/07/03	1	91.20	0	0.00	91.00	1	4,656	0.02%
2019/07/02	7	90.81	11	90.94	92.20	-4	4,738	-0.08%
2019/07/01	5	88.50	5	89.42	89.50	0	4,648	0.00%
2019/06/27	3	89.13	1	89.50	87.00	2	4,799	0.04%
2019/06/26	0	0.00	1	85.20	85.30	-1	4,780	-0.02%
2019/06/20	0	0.00	2	84.00	83.40	-2	4,795	-0.04%
2019/06/19	0	0.00	1	82.90	83.90	-1	4,999	-0.02%
2019/06/18	0	0.00	1	81.60	81.90	-1	4,966	-0.02%
2019/06/14	0	0.00	59	78.85	78.70	-59	4,971	-1.19%
2019/06/13	0	0.00	52	81.02	81.20	-52	4,947	-1.05%
2019/06/12	0	0.00	23	81.51	81.60	-23	5,045	-0.46%
2019/06/11	2	81.40	0	0.00	81.50	2	5,105	0.04%
2019/06/10	0	0.00	51	80.36	80.10	-51	5,114	-1.00%
2019/06/04	2	81.30	0	0.00	80.10	2	5,121	0.04%
2019/06/03	0	0.00	1	81.80	83.00	-1	5,112	-0.02%
2019/05/31	1	81.50	0	0.00	82.60	1	5,110	0.02%
2019/05/28	0	0.00	1	77.40	77.10	-1	5,222	-0.02%
2019/05/23	1	76.20	0	0.00	76.60	1	5,357	0.02%
2019/05/22	1	78.80	0	0.00	78.00	1	5,402	0.02%
2019/05/21	1	78.80	0	0.00	79.00	1	5,526	0.02%
2019/05/17	0	0.00	2	77.60	77.00	-2	5,737	-0.03%
2019/05/16	1	77.70	0	0.00	77.00	1	5,932	0.02%
2019/05/13	1	75.60	0	0.00	75.00	1	6,415	0.02%
2019/05/07	0	0.00	2	82.70	83.00	-2	6,439	-0.03%
2019/05/06	1	83.50	0	0.00	82.30	1	6,463	0.02%
2019/05/03	0	0.00	1	84.90	85.30	-1	6,486	-0.02%
2019/04/30	2	84.00	3	83.47	85.60	-1	6,565	-0.02%
2019/04/29	2	85.00	1	85.30	84.60	1	6,755	0.01%
2019/04/26	0	0.00	1	87.00	86.70	-1	6,832	-0.01%
2019/04/25	0	0.00	1	88.50	86.70	-1	7,004	-0.01%
2019/04/24	1	87.00	1	87.10	87.50	0	6,939	0.00%
2019/04/23	5	86.42	0	0.00	86.10	5	7,064	0.07%
2019/04/22	0	0.00	5	87.34	87.20	-5	7,057	-0.07%
2019/04/19	1	87.00	0	0.00	87.20	1	7,127	0.01%
2019/04/18	0	0.00	1	86.40	85.90	-1	7,214	-0.01%
2019/04/17	3	86.93	8	87.18	86.50	-5	7,309	-0.07%
2019/04/16	1	85.90	1	86.10	86.70	0	7,382	0.00%
2019/04/15	0	0.00	13	85.75	85.40	-13	7,505	-0.17%
2019/04/12	0	0.00	19	86.10	84.30	-19	7,559	-0.25%
2019/04/11	34	85.11	4	85.78	85.00	30	7,625	0.39%
2019/04/10	6	85.95	0	0.00	86.00	6	7,762	0.08%
2019/04/09	1	88.00	0	0.00	88.00	1	7,766	0.01%
2019/04/03	0	0.00	1	87.20	87.30	-1	8,051	-0.01%
2019/04/02	5	87.24	1	87.80	87.50	4	8,203	0.05%
2019/04/01	37	88.71	32	89.10	87.90	5	8,399	0.06%
2019/03/29	15	82.59	18	84.66	86.50	-3	8,234	-0.04%
2019/03/28	6	81.93	0	0.00	82.20	6	8,134	0.07%
2019/03/27	0	0.00	5.2	82.81	82.90	-5.2	8,065	-0.06%
2019/03/26	1	83.50	0	0.00	83.40	1	8,071	0.01%
2019/03/25	1	83.60	0	0.00	83.50	1	8,136	0.01%
2019/03/22	1	86.10	0	0.00	85.60	1	8,122	0.01%
2019/03/21	0	0.00	1	84.50	84.30	-1	7,898	-0.01%
2019/03/20	1	82.10	0	0.00	82.90	1	7,931	0.01%
2019/03/19	0	0.00	1	83.20	82.90	-1	7,939	-0.01%
2019/03/18	0	0.00	1	81.20	81.60	-1	7,984	-0.01%
2019/03/15	4.2	80.47	4	80.78	80.50	0.2	8,054	0.00%
2019/03/14	3	80.97	0	0.00	80.40	3	8,090	0.04%
2019/03/06	1	83.50	0	0.00	83.90	1	8,620	0.01%
2019/03/04	0	0.00	1	83.30	84.50	-1	8,917	-0.01%
2019/02/27	2	81.40	2	82.20	81.80	0	8,892	0.00%
2019/02/26	1	82.20	0	0.00	82.30	1	8,834	0.01%
2019/02/21	1	83.80	1	84.80	83.70	0	9,017	0.00%
2019/02/18	0	0.00	20	84.00	82.20	-20	9,522	-0.21%
2019/02/15	20	83.55	0	0.00	83.00	20	9,401	0.21%
2019/02/14	0	0.00	1	82.90	83.00	-1	9,262	-0.01%
2019/02/13	2	79.50	2	80.30	81.10	0	9,180	0.00%
2019/01/29	3	75.00	0	0.00	74.40	3	8,853	0.03%
2019/01/23	0	0.00	3	76.50	76.60	-3	9,007	-0.03%
2019/01/21	1	78.50	17	80.86	78.30	-16	9,117	-0.18%
2019/01/18	17	79.06	0	0.00	78.70	17	8,954	0.19%
2019/01/08	1	77.40	0	0.00	77.40	1	8,926	0.01%
2019/01/03	0	0.00	1	76.40	74.50	-1	8,883	-0.01%
2018/12/28	2	77.35	1	76.30	76.40	1	8,741	0.01%
2018/12/27	2	75.20	13	77.04	76.60	-11	8,787	-0.13%
2018/12/26	1	77.10	0	0.00	72.30	1	8,530	0.01%
2018/12/25	1	75.60	0	0.00	75.50	1	8,393	0.01%
2018/12/24	10	76.50	7	73.40	74.70	3	8,280	0.04%
2018/12/22	1	70.50	0	0.00	70.10	1	8,043	0.01%
2018/12/18	0	0.00	2	69.40	69.80	-2	8,160	-0.02%
2018/12/17	7	68.56	0	0.00	68.40	7	8,268	0.08%
2018/12/06	1	71.00	25	69.20	68.60	-24	8,443	-0.28%
2018/12/03	25	74.98	1	75.80	75.20	24	8,688	0.28%
2018/11/30	0	0.00	2	72.10	72.50	-2	8,624	-0.02%
2018/11/29	1	70.00	1	70.90	70.70	0	8,499	0.00%
2018/11/28	0	0.00	44	65.64	67.80	-44	8,339	-0.53%
2018/11/27	43	64.47	0	0.00	64.40	43	8,197	0.52%
2018/11/26	1	65.30	0	0.00	66.00	1	8,058	0.01%
2018/11/23	1	66.70	1	66.90	66.60	0	8,031	0.00%
2018/11/22	0	0.00	41	66.43	66.60	-41	8,058	-0.51%
2018/11/21	2	64.90	0	0.00	65.00	2	8,068	0.02%
2018/11/19	0	0.00	60	66.13	65.50	-60	8,024	-0.75%
2018/11/16	64	65.19	1	64.50	64.20	63	7,966	0.79%
2018/11/05	0	0.00	1	73.40	73.70	-1	8,151	-0.01%
2018/10/25	20	64.80	20	65.90	65.50	0	8,076	0.00%
2018/10/19	1	67.80	0	0.00	70.30	1	8,127	0.01%
2018/10/11	21	71.12	22	72.15	74.40	-1	8,616	-0.01%
2018/10/09	2	78.15	1	77.30	77.40	1	8,465	0.01%
2018/10/08	0	0.00	1	80.20	80.20	-1	8,437	-0.01%
2018/10/05	2	78.00	2	76.50	77.80	0	8,467	0.00%
2018/10/04	1	82.60	0	0.00	82.10	1	8,460	0.01%
2018/10/01	0	0.00	1	84.00	84.10	-1	8,694	-0.01%
2018/09/27	1	82.00	0	0.00	82.50	1	8,856	0.01%
2018/09/25	0	0.00	2	85.45	84.60	-2	8,964	-0.02%
2018/09/21	38	83.59	36	85.99	83.40	2	9,017	0.02%
2018/09/14	1	87.40	1	89.90	88.70	0	9,410	0.00%
2018/09/13	2	85.00	2	85.65	85.30	0	9,484	0.00%
2018/09/12	1	89.20	1	90.70	86.50	0	9,467	0.00%
2018/09/11	4	90.40	1	89.70	89.80	3	9,351	0.03%
2018/09/10	1	92.50	0	0.00	93.60	1	9,337	0.01%
2018/09/07	42	98.18	0	0.00	97.30	42	9,473	0.44%
2018/09/06	1	101.00	21.2	102.72	100.50	-20.2	9,475	-0.21%
2018/09/05	16	105.19	0	0.00	105.00	16	9,455	0.17%
2018/09/04	1	108.00	0	0.00	107.50	1	9,426	0.01%
2018/08/29	4	106.38	1	107.00	107.00	3	9,744	0.03%
2018/08/28	0	0.00	0.1	104.50	104.50	-0.1	9,793	0.00%
2018/08/27	0	0.00	4	102.38	104.00	-4	9,738	-0.04%
2018/08/24	1	101.00	0	0.00	99.20	1	9,653	0.01%
2018/08/23	0	0.00	1.1	98.92	100.00	-1.1	9,761	-0.01%
2018/08/22	152	97.06	150	99.17	95.80	2	9,726	0.02%	大買/大賣/
2018/08/21	0	0.00	40	99.45	99.90	-40	9,599	-0.42%
2018/08/20	0	0.00	40	101.25	99.50	-40	9,559	-0.42%
2018/08/17	20	97.15	43	102.45	100.50	-23	9,645	-0.24%
2018/08/16	3	96.40	0	0.00	99.50	3	9,627	0.03%
2018/08/15	21.1	98.08	1	99.70	99.70	20.1	9,689	0.21%
2018/08/13	4	100.75	28	104.18	100.50	-24	9,527	-0.25%
2018/08/10	25.1	102.84	3	103.83	104.00	22.1	9,677	0.23%
2018/08/09	4	105.00	3	105.50	104.00	1	9,839	0.01%
2018/08/08	0	0.00	3.1	103.90	107.00	-3.1	9,995	-0.03%
2018/08/07	3.1	101.98	95	101.89	101.50	-91.9	10,030	-0.92%
2018/08/06	1	103.00	3	104.67	104.50	-2	10,126	-0.02%
2018/08/03	3	105.67	1	106.00	105.50	2	10,122	0.02%
2018/08/02	2	106.25	1	107.00	106.50	1	10,221	0.01%
2018/08/01	0	0.00	1	110.50	110.50	-1	10,233	-0.01%
2018/07/30	10	103.50	0	0.00	103.00	10	10,099	0.10%
2018/07/27	0	0.00	1	108.50	108.00	-1	10,083	-0.01%
2018/07/26	21	107.00	1	107.50	106.50	20	10,131	0.20%
2018/07/25	18	108.33	6	109.83	107.00	12	10,054	0.12%
2018/07/24	46	110.40	7	109.36	110.00	39	9,871	0.40%
2018/07/23	1	101.00	1	101.50	103.00	0	9,592	0.00%
2018/07/20	2	102.25	2	101.75	98.90	0	9,624	0.00%
2018/07/19	1	101.00	1	101.50	101.00	0	9,509	0.00%
2018/07/18	0	0.00	1	102.50	105.00	-1	9,391	-0.01%
2018/07/16	3	100.30	3	100.30	100.50	0	9,304	0.00%
2018/07/13	0	0.00	2	96.80	101.00	-2	9,329	-0.02%
2018/07/12	2	96.50	0	0.00	96.20	2	9,309	0.02%
2018/07/10	0	0.00	3	95.03	97.60	-3	9,309	-0.03%
2018/07/09	4	93.48	2	93.90	95.00	2	9,253	0.02%
2018/07/06	1	98.80	3	96.97	98.20	-2	9,131	-0.02%
2018/07/05	0	0.00	8	94.15	93.30	-8	9,051	-0.09%
2018/07/04	5	93.52	0	0.00	92.50	5	9,121	0.05%
2018/07/03	4	92.75	3	94.50	96.00	1	9,212	0.01%
2018/07/02	0	0.00	3	94.93	94.30	-3	9,192	-0.03%
2018/06/29	2	93.50	0	0.00	94.20	2	9,571	0.02%
2018/06/28	0	0.00	2	97.40	96.40	-2	9,432	-0.02%
2018/06/27	5	97.82	4	98.80	96.20	1	9,532	0.01%
2018/06/26	0	0.00	1	96.80	99.80	-1	9,472	-0.01%
2018/06/25	1	99.20	1	98.50	98.80	0	9,456	0.00%
2018/06/22	1	99.50	1	99.30	100.00	0	9,568	0.00%
2018/06/21	6	107.33	6	109.25	104.50	0	9,624	0.00%
2018/06/20	11	109.27	7	107.50	106.00	4	9,529	0.04%
2018/06/19	7	112.29	10	112.25	114.50	-3	9,524	-0.03%
2018/06/14	1	110.00	0	0.00	109.00	1	9,268	0.01%
2018/06/13	4	111.50	0	0.00	112.00	4	9,201	0.04%
2018/06/12	1	115.00	0	0.00	115.00	1	9,183	0.01%
2018/06/11	0	0.00	1	117.50	117.00	-1	9,210	-0.01%
2018/06/08	0	0.00	1	112.50	112.50	-1	9,184	-0.01%
2018/06/07	3	116.50	0	0.00	115.00	3	9,064	0.03%
2018/06/04	2	124.50	0	0.00	123.50	2	9,143	0.02%
2018/05/29	1	126.50	2	126.75	127.00	-1	9,324	-0.01%
2018/05/25	1	126.00	1	128.00	124.50	0	9,473	0.00%
2018/05/24	1	126.00	0	0.00	128.50	1	9,433	0.01%
2018/05/23	0	0.00	3	129.83	129.50	-3	9,415	-0.03%
2018/05/22	0	0.00	2	121.50	126.00	-2	9,413	-0.02%
2018/05/21	1	125.50	0	0.00	124.00	1	9,527	0.01%
2018/05/17	0	0.00	3	118.83	118.50	-3	9,496	-0.03%
2018/05/15	0	0.00	1	109.50	111.50	-1	9,434	-0.01%
2018/05/14	2	108.00	31	104.95	110.50	-29	9,535	-0.30%
2018/05/11	30	102.00	0	0.00	102.50	30	9,540	0.31%
2018/05/10	5	104.80	34	103.99	103.00	-29	9,565	-0.30%
2018/05/09	0	0.00	112	99.85	100.00	-112	9,583	-1.17%	大賣/鉅額交易
2018/05/08	17	98.26	1	97.80	98.40	16	9,656	0.17%
2018/05/07	16	99.10	0	0.00	99.10	16	10,020	0.16%
2018/05/04	79	98.35	1	97.40	97.40	78	10,229	0.76%
2018/05/03	30	95.80	3	97.47	97.00	27	10,257	0.26%
2018/04/27	1	93.50	1	93.60	93.60	0	10,629	0.00%
2018/04/20	0	0.00	3	95.17	95.20	-3	11,056	-0.03%
2018/04/19	2	94.95	2	96.85	95.00	0	11,030	0.00%
2018/04/18	3	93.57	2	95.20	94.00	1	11,033	0.01%
2018/04/17	11	92.46	10	92.96	95.00	1	11,163	0.01%
2018/04/16	4	98.30	0	0.00	95.80	4	11,113	0.04%
2018/04/13	0	0.00	1	104.00	100.50	-1	11,069	-0.01%
2018/04/11	1	99.00	2	101.50	100.50	-1	11,284	-0.01%
2018/04/10	2	99.65	1	100.50	98.60	1	11,379	0.01%
2018/04/09	2	101.00	2	100.85	99.30	0	11,681	0.00%
2018/04/03	0	0.00	1	100.50	101.50	-1	11,672	-0.01%
2018/04/02	16	100.01	28	101.61	101.50	-12	11,801	-0.10%
2018/03/31	0	0.00	10	95.40	95.20	-10	11,346	-0.09%
2018/03/30	8	98.09	3	97.53	95.60	5	11,347	0.04%
2018/03/29	3	97.73	2	97.80	97.70	1	11,124	0.01%
2018/03/28	2	97.90	0	0.00	97.80	2	11,032	0.02%
2018/03/27	0.5	98.10	2	100.50	98.50	-1.5	10,887	-0.01%
2018/03/26	0	0.00	12	95.27	97.30	-12	10,663	-0.11%
2018/03/23	6	90.55	0	0.00	90.10	6	10,453	0.06%
2018/03/22	6	93.72	3	93.80	94.50	3	10,400	0.03%
2018/03/21	4	92.53	11	91.65	92.80	-7	10,257	-0.07%
2018/03/20	4	89.33	3	90.40	89.00	1	10,117	0.01%
2018/03/19	3	89.60	0	0.00	89.50	3	10,118	0.03%
2018/03/16	4	90.95	0	0.00	90.50	4	10,112	0.04%
2018/03/15	1	90.80	32	90.61	90.80	-31	10,092	-0.31%
2018/03/13	4	90.40	0	0.00	89.30	4	10,089	0.04%
2018/03/12	30	89.80	0	0.00	90.00	30	10,033	0.30%
2018/03/09	0	0.00	3	90.23	90.10	-3	9,985	-0.03%
2018/03/08	4	90.98	2	92.40	90.10	2	9,970	0.02%
2018/03/07	0	0.00	3	89.07	90.90	-3	9,746	-0.03%
2018/03/05	1	86.10	0	0.00	86.00	1	9,477	0.01%
2018/03/02	3	87.23	0	0.00	87.10	3	9,455	0.03%
2018/03/01	1	87.40	5	87.58	89.90	-4	9,371	-0.04%
2018/02/27	2	86.50	0	0.00	85.50	2	9,187	0.02%
2018/02/23	0	0.00	3	87.23	86.00	-3	9,145	-0.03%
2018/02/22	3	86.70	1	85.40	85.00	2	9,121	0.02%
2018/02/21	1	89.70	2	90.80	89.20	-1	9,026	-0.01%
2018/02/12	3	85.87	2	87.20	85.40	1	8,845	0.01%
2018/02/09	4	86.20	0	0.00	85.40	4	8,839	0.05%
2018/02/07	1	88.00	1	87.90	87.40	0	8,567	0.00%
2018/02/06	16	84.44	3	84.93	83.90	13	8,403	0.15%
2018/02/05	0	0.00	1	89.10	89.90	-1	8,273	-0.01%
2018/02/01	3	97.77	7	97.69	94.70	-4	8,603	-0.05%
2018/01/31	1	97.60	1	93.30	96.30	0	8,544	0.00%
2018/01/30	4	100.75	3	100.03	96.70	1	8,430	0.01%
2018/01/29	7	101.33	19	103.34	104.50	-12	8,080	-0.15%
2018/01/25	1	93.80	0	0.00	93.40	1	7,751	0.01%
2018/01/24	1	94.30	5.2	94.37	92.40	-4.2	7,673	-0.06%
2018/01/18	0	0.00	1	89.80	89.90	-1	7,214	-0.01%
2018/01/17	4	91.93	5	92.78	92.30	-1	7,074	-0.01%
2018/01/16	0	0.00	42	89.66	89.90	-42	6,985	-0.60%
2018/01/15	40	87.33	5	87.80	87.30	35	6,936	0.50%
2018/01/12	4	87.98	1	89.10	87.60	3	7,214	0.04%
2018/01/11	3	88.63	48	89.48	89.60	-45	7,229	-0.62%
2018/01/10	35	87.00	0	0.00	85.10	35	7,200	0.49%
2018/01/09	0	0.00	2	88.05	88.10	-2	7,464	-0.03%
2018/01/08	0	0.00	25	88.87	88.70	-25	7,671	-0.33%
2018/01/05	24	88.60	20	88.60	88.60	4	7,558	0.05%
2018/01/04	10	86.30	10	87.00	86.20	0	7,414	0.00%
2018/01/03	12	84.83	16	85.16	85.00	-4	7,211	-0.06%
2018/01/02	0	0.00	13	79.78	79.90	-13	6,802	-0.19%