微星 (2377)-群益金鼎-南京券商分點個股進出

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
186.5
漲跌
▲11.0
漲幅
+6.27%
成交量
22,064張
產業
上市電腦週邊類股
1230人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

微星 (2377)籌碼相關－群益金鼎-南京券商分點個股進出

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

群益金鼎-南京券商分點個股進出
群益金鼎-南京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
2024/05/22	0	0.00	200	173.15	175.50	-200	3,693	-5.41%	大賣/鉅額交易
2024/05/21	1	166.52	0	167.92	167.50	1	3,647	0.03%
2024/05/20	200	169.75	0	0.00	168.50	200	3,674	5.44%	大買/鉅額交易
2024/05/17	173	170.00	173	171.50	170.50	0	3,681	0.00%	大買/大賣/
2024/05/15	10	169.20	0	169.00	169.00	10	3,716	0.27%
2024/05/14	13	173.23	14	170.79	168.50	-1	3,834	-0.03%
2024/05/13	81	164.50	0	0.00	164.50	81	3,811	2.13%
2024/05/10	81	162.81	1	163.50	165.00	80	3,913	2.04%
2024/05/09	276	163.00	0	0.00	163.00	276	3,910	7.06%	大買/鉅額交易
2024/05/08	1	163.50	0	164.50	163.00	1	3,936	0.03%
2024/05/07	1	159.04	0	0.00	163.00	1	3,898	0.03%
2024/05/06	0	0.00	0	162.75	162.00	0	3,868	0.00%
2024/05/03	0	160.50	0	0.00	159.00	0	3,891	0.00%
2024/05/02	15	160.00	15	160.33	159.00	0	3,943	0.00%
2024/04/30	0	0.00	0	161.00	159.50	0	3,965	0.00%
2024/04/29	1	159.50	1	162.00	160.00	0	4,059	0.00%
2024/04/26	0	0.00	0	158.00	156.00	0	4,153	0.00%
2024/04/25	0	156.00	0	0.00	155.00	0	4,245	0.00%
2024/04/24	0	0.00	1	159.00	158.00	-1	4,360	-0.02%
2024/04/22	0	0.00	0	155.50	154.00	0	4,454	0.00%
2024/04/19	1.1	156.90	0	0.00	154.00	1.1	4,449	0.02%
2024/04/17	0	0.00	5	162.00	161.50	-5	4,396	-0.11%
2024/04/16	0	163.25	2	162.75	161.50	-2	4,521	-0.04%
2024/04/15	0	170.15	0	170.00	167.50	0	4,557	0.00%
2024/04/12	0.1	171.04	0	0.00	170.50	0.1	4,593	0.00%
2024/04/11	0	171.50	0	172.00	173.00	0	4,611	0.00%
2024/04/10	1	174.00	3	173.50	172.50	-2	4,707	-0.04%
2024/04/03	3	170.50	0	170.00	169.50	3	4,998	0.06%
2024/04/02	0	0.00	3	170.01	170.00	-3	5,101	-0.06%
2024/03/29	0	0.00	4	170.00	169.50	-4	5,643	-0.07%
2024/03/28	0	168.38	4.1	167.51	167.00	-4	5,847	-0.07%
2024/03/27	2	168.00	0	0.00	168.00	2	5,925	0.03%
2024/03/26	0	168.75	0	0.00	168.50	0	6,028	0.00%
2024/03/25	3	171.50	0	0.00	170.00	3	6,203	0.05%
2024/03/22	1	170.50	0	172.00	171.00	1	6,244	0.02%
2024/03/21	0	168.75	0	172.00	170.50	0	6,262	0.00%
2024/03/20	1	168.51	0	0.00	168.50	1	6,265	0.02%
2024/03/18	0	0.00	1	174.00	171.50	-1	6,294	-0.02%
2024/03/15	15.5	170.84	27	169.19	169.50	-11.5	6,303	-0.18%
2024/03/14	1	186.01	1	184.50	186.00	0	6,159	0.00%
2024/03/13	0	0.00	2	189.50	189.00	-2	6,190	-0.03%
2024/03/12	1	188.00	0	0.00	188.50	1	6,202	0.02%
2024/03/11	1	188.50	0	0.00	187.00	1	6,247	0.02%
2024/03/08	1.3	188.00	0	0.00	188.00	1.3	6,321	0.02%
2024/03/07	0.1	190.00	0	0.00	189.50	0.1	6,322	0.00%
2024/03/05	1	195.50	0	0.00	195.00	1	6,508	0.02%
2024/03/04	2	193.25	1.1	198.00	192.00	1	6,707	0.01%
2024/03/01	1	193.00	0	0.00	191.00	1	6,638	0.02%
2024/02/29	1	189.50	1	188.50	191.00	0	6,614	0.00%
2024/02/27	2	190.50	1	188.00	187.50	1	6,595	0.02%
2024/02/22	6	190.00	2	192.50	189.50	4	6,543	0.06%
2024/02/21	0	190.00	0.5	189.90	190.00	-0.5	6,497	-0.01%
2024/02/20	0	0.00	1	192.00	192.00	-1	6,464	-0.02%
2024/02/19	1	190.00	0.4	191.00	191.00	0.6	6,477	0.01%
2024/02/16	9	191.72	0	0.00	191.00	9	6,498	0.14%
2024/02/15	10	193.25	0.3	192.50	193.00	9.7	6,484	0.15%
2024/02/05	1.1	189.50	0	0.00	191.00	1.1	6,437	0.02%
2024/02/02	2.2	188.73	3.1	190.18	189.50	-0.9	6,389	-0.01%
2024/02/01	1.1	181.73	1	184.00	184.00	0.1	6,266	0.00%
2024/01/30	1	184.50	1	184.00	184.00	0	6,252	0.00%
2024/01/26	1	181.50	0	0.00	179.50	1	6,257	0.02%
2024/01/25	0.1	185.00	12	184.17	185.00	-11.9	6,251	-0.19%
2024/01/24	0.1	183.50	0	0.00	183.00	0.1	6,206	0.00%
2024/01/23	4	182.00	2	182.50	183.00	2	6,212	0.03%
2024/01/22	1	184.00	2	186.51	186.00	-1	6,127	-0.02%
2024/01/19	1	183.50	1	183.50	184.50	0	6,037	0.00%
2024/01/18	1	180.50	0	0.00	179.00	1	5,966	0.02%
2024/01/16	0.1	180.83	0	0.00	179.50	0.1	5,769	0.00%
2024/01/15	0	0.00	1.2	183.33	181.00	-1.2	5,730	-0.02%
2024/01/12	2.1	184.52	0	0.00	184.50	2.1	5,740	0.04%
2024/01/11	2	183.75	0	0.00	184.50	2	5,751	0.03%
2024/01/10	1	184.49	0	0.00	186.00	1	5,782	0.02%
2024/01/09	4	190.50	5	191.80	189.50	-1	5,649	-0.02%
2024/01/08	3	186.83	3	189.67	187.50	0	5,584	0.00%
2024/01/05	1	186.51	1	187.00	186.00	0	5,616	0.00%
2024/01/04	2	188.51	1	187.50	187.50	1	5,597	0.02%
2024/01/03	5	192.50	4.1	193.60	191.00	0.9	5,541	0.02%
2024/01/02	2	197.00	65.1	198.45	198.00	-63.1	5,437	-1.16%
2023/12/29	9.1	204.45	3	204.67	204.00	6.1	5,303	0.12%
2023/12/28	0.3	200.33	18	200.33	201.50	-17.7	5,228	-0.34%
2023/12/27	4.1	201.09	16	199.88	200.00	-11.9	5,130	-0.23%
2023/12/26	18	194.39	30	195.84	195.50	-12	4,969	-0.24%
2023/12/25	14.1	191.49	31	191.87	193.00	-16.9	4,679	-0.36%
2023/12/22	0	0.00	10	185.20	184.00	-10	4,482	-0.22%
2023/12/21	5	181.50	310	182.50	181.50	-305	4,430	-6.88%	大賣/鉅額交易
2023/12/20	35	185.13	6	185.76	184.50	29	4,318	0.67%
2023/12/19	2	181.00	3	182.00	181.50	-1	4,161	-0.02%
2023/12/18	3	181.17	8	181.31	180.50	-5	4,254	-0.12%
2023/12/14	11	182.45	3	181.50	181.50	8	4,373	0.18%
2023/12/13	1	178.50	5	179.50	178.00	-4	4,355	-0.09%
2023/12/12	5	177.60	0	0.00	177.00	5	4,371	0.11%
2023/12/11	5	179.00	1	177.00	177.00	4	4,347	0.09%
2023/12/08	5	181.00	2	182.00	179.00	3	4,322	0.07%
2023/12/07	0	0.00	3	179.34	180.00	-3	4,283	-0.07%
2023/12/06	8	177.38	0	0.00	176.50	8	4,292	0.19%
2023/12/05	7	177.79	12	179.96	178.00	-5	4,246	-0.12%
2023/12/04	0	0.00	1	184.00	183.50	-1	4,195	-0.02%
2023/12/01	2.1	182.56	2	183.50	185.00	0	4,174	0.00%
2023/11/30	15	184.53	50	183.15	183.50	-35	4,137	-0.85%
2023/11/29	103	179.18	129	178.62	181.00	-26	3,977	-0.65%	大買/大賣/
2023/11/28	62.1	167.03	1	168.50	168.00	61.1	3,793	1.61%
2023/11/27	1	167.50	0	0.00	167.50	1	3,842	0.03%
2023/11/24	0	0.00	59	170.51	169.00	-59	3,877	-1.52%
2023/11/23	0	0.00	2	170.50	169.00	-2	3,910	-0.05%
2023/11/22	0	0.00	5	169.60	169.50	-5	3,945	-0.13%
2023/11/21	1	170.00	5	168.30	170.00	-4	3,984	-0.10%
2023/11/17	4	166.00	11	166.05	166.00	-7	3,970	-0.18%
2023/11/16	8	165.69	1	165.00	164.50	7	4,018	0.17%
2023/11/15	1	168.00	10	169.30	168.00	-9	4,050	-0.22%
2023/11/14	6	164.00	0	0.00	166.50	6	4,055	0.15%
2023/11/13	118	167.46	0	0.00	166.00	118	4,095	2.88%	大買/鉅額交易
2023/11/10	6	173.25	6	174.58	174.50	0	4,072	0.00%
2023/11/09	0.1	171.50	0	0.00	172.00	0.1	4,103	0.00%
2023/11/08	0	0.00	3	173.33	173.00	-3	4,158	-0.07%
2023/11/07	1	170.00	1	171.50	171.00	0	4,217	0.00%
2023/11/06	0	0.00	9	172.11	172.50	-9	4,252	-0.21%
2023/11/02	0	0.00	8	170.31	170.50	-8	4,376	-0.18%
2023/10/30	2	168.75	4	168.13	168.00	-2	4,473	-0.04%
2023/10/27	0	0.00	5	167.70	167.50	-5	4,512	-0.11%
2023/10/26	0	0.00	2	165.75	165.50	-2	4,539	-0.04%
2023/10/24	1	161.50	1	162.00	161.00	0	4,641	0.00%
2023/10/19	3	157.33	2	159.00	159.00	1	5,011	0.02%
2023/10/18	3	159.83	0	0.00	160.50	3	5,081	0.06%
2023/10/17	3	162.83	0	0.00	162.00	3	5,027	0.06%
2023/10/16	3	164.17	0	0.00	164.00	3	5,103	0.06%
2023/10/13	8	166.00	0.1	168.90	166.50	8	5,241	0.15%
2023/10/12	0	0.00	5.1	171.70	172.50	-5.1	5,222	-0.10%
2023/10/11	2	168.75	2	172.75	168.50	0	5,255	0.00%
2023/10/06	1	165.50	5	168.20	168.00	-4	5,371	-0.07%
2023/10/04	6	164.58	0	0.00	164.50	6	5,403	0.11%
2023/10/03	18	167.00	20	167.58	167.00	-2	5,397	-0.04%
2023/10/02	0	0.00	1	168.50	167.50	-1	5,411	-0.02%
2023/09/28	6	164.34	1	167.00	164.00	5	5,399	0.09%
2023/09/27	7	165.93	5	167.00	167.00	2	5,336	0.04%
2023/09/26	4	168.62	1	173.00	168.50	3	5,319	0.06%
2023/09/25	1.1	171.45	1	170.00	170.50	0.1	5,312	0.00%
2023/09/22	9	170.00	1	170.50	171.00	8	5,338	0.15%
2023/09/21	10	173.35	6	176.00	172.50	4	5,321	0.08%
2023/09/20	10	173.80	21	175.36	175.50	-11	5,193	-0.21%
2023/09/19	3	166.50	1	168.50	166.00	2	5,053	0.04%
2023/09/18	2	168.75	0	0.00	168.50	2	4,998	0.04%
2023/09/15	0	0.00	8	170.56	171.50	-8	4,985	-0.16%
2023/09/14	0	0.00	6	167.17	168.00	-6	4,955	-0.12%
2023/09/11	10	163.20	2	167.75	162.00	8	5,126	0.16%
2023/09/08	1	163.00	0	0.00	163.50	1	5,103	0.02%
2023/09/07	1	165.00	0	0.00	164.50	1	5,148	0.02%
2023/09/06	2	164.50	0	0.00	165.00	2	5,245	0.04%
2023/09/05	0	0.00	8	165.38	165.00	-8	5,369	-0.15%
2023/09/04	1	159.50	2	161.75	161.50	-1	5,416	-0.02%
2023/09/01	7	159.57	2	160.75	159.50	5	5,524	0.09%
2023/08/31	1	159.00	0	0.00	159.50	1	5,528	0.02%
2023/08/30	0	161.00	0	0.00	161.00	0	5,500	0.00%
2023/08/29	2	159.25	0	0.00	160.00	2	5,599	0.04%
2023/08/28	4	161.62	0	0.00	161.50	4	5,623	0.07%
2023/08/25	0	0.00	2	173.50	171.50	-2	5,662	-0.04%
2023/08/24	0	0.00	1	174.50	173.00	-1	5,670	-0.02%
2023/08/23	1	168.50	0	0.00	171.50	1	5,724	0.02%
2023/08/21	3	169.83	1	172.50	170.50	2	6,044	0.03%
2023/08/18	1	172.54	0	0.00	173.00	1	6,040	0.02%
2023/08/17	8	178.50	8	176.00	178.50	0	6,018	0.00%
2023/08/15	0	179.00	0	0.00	176.50	0	5,992	0.00%
2023/08/14	1	176.50	0	0.00	178.00	1	5,997	0.02%
2023/08/11	9	181.95	0	0.00	179.00	9	6,022	0.15%
2023/08/10	7	186.36	2	186.50	187.50	5	6,054	0.08%
2023/08/09	2	193.75	9.1	199.21	194.50	-7.1	6,113	-0.12%
2023/08/08	1	194.50	5	192.70	192.00	-4	6,074	-0.07%
2023/08/07	0	0.00	1	188.50	189.00	-1	5,999	-0.02%
2023/08/04	3	183.33	2	184.50	184.50	1	5,965	0.02%
2023/08/02	2.1	184.89	0	0.00	186.00	2.1	5,916	0.03%
2023/08/01	4	191.50	0	0.00	190.50	4	5,842	0.07%
2023/07/31	2	196.25	1	195.50	194.50	1	5,806	0.02%
2023/07/28	1	192.00	2	198.75	201.00	-1	5,780	-0.02%
2023/07/27	14.1	199.04	5	198.60	196.00	9.1	5,722	0.16%
2023/07/26	22	203.91	13	205.85	203.50	9	5,669	0.16%
2023/07/25	3	200.50	12.2	207.21	211.00	-9.2	5,447	-0.17%
2023/07/24	0	0.00	1	191.50	192.00	-1	5,314	-0.02%
2023/07/21	1	190.00	3	190.33	191.50	-2	5,238	-0.04%
2023/07/20	5	184.90	0.4	185.00	186.00	4.6	5,156	0.09%
2023/07/19	10.1	188.09	0	0.00	187.00	10.1	5,111	0.20%
2023/07/18	2.2	194.16	10.1	195.89	193.00	-7.9	5,022	-0.16%
2023/07/17	2	188.00	8.1	190.49	188.00	-6.1	4,869	-0.12%
2023/07/14	19.1	183.74	2.1	181.80	185.00	17.1	4,804	0.35%
2023/07/13	7.5	189.85	17.1	190.23	188.00	-9.7	4,744	-0.20%
2023/07/12	0	0.00	3	181.67	182.00	-3	4,573	-0.07%
2023/07/11	1	178.50	5.1	178.50	179.50	-4.1	4,549	-0.09%
2023/07/10	1	176.50	8	175.69	175.50	-7	4,538	-0.15%
2023/07/07	8.1	172.19	0	0.00	173.00	8.1	4,521	0.18%
2023/07/05	5	176.60	0	0.00	176.50	5	4,460	0.11%
2023/07/04	1	178.00	0	0.00	179.00	1	4,441	0.02%
2023/07/03	0	0.00	4.1	179.51	180.00	-4.1	4,413	-0.09%
2023/06/30	0	0.00	2	176.75	176.50	-2	4,391	-0.05%
2023/06/28	3	172.83	0	0.00	172.50	3	4,365	0.07%
2023/06/27	1	174.00	0	0.00	174.00	1	4,332	0.02%
2023/06/21	0	0.00	1	176.50	176.00	-1	4,292	-0.02%
2023/06/20	0	0.00	2	173.00	174.00	-2	4,250	-0.05%
2023/06/19	14.1	173.33	0	0.00	174.00	14.1	4,228	0.33%
2023/06/16	5	176.00	1	179.50	178.00	4	4,143	0.10%
2023/06/15	5	176.70	0	0.00	178.00	5	4,077	0.12%
2023/06/13	0	0.00	1	180.50	182.50	-1	4,144	-0.02%
2023/06/12	11.1	180.50	2	179.75	178.00	9.1	4,104	0.22%
2023/06/09	5	184.30	9.1	184.94	185.00	-4.1	4,035	-0.10%
2023/06/08	4	178.63	3	180.83	180.00	1	3,941	0.03%
2023/06/07	2	178.50	5.1	177.70	178.50	-3.1	3,889	-0.08%
2023/06/06	180	172.67	0	0.00	173.50	180	3,757	4.79%	大買/鉅額交易
2023/06/05	100	171.50	3	171.33	173.00	97	3,722	2.61%
2023/06/02	0	0.00	2.1	171.94	171.50	-2.1	3,667	-0.06%
2023/06/01	2	165.25	0	0.00	166.00	2	3,527	0.06%
2023/05/30	3.1	164.00	0	0.00	164.50	3.1	3,403	0.09%
2023/05/26	5	170.20	12.1	169.83	169.50	-7.1	3,353	-0.21%
2023/05/25	10	164.20	8.1	165.61	162.50	2	3,227	0.06%
2023/05/19	0	0.00	1	160.50	157.00	-1	2,902	-0.03%
2023/05/18	15	159.00	18.1	156.28	159.00	-3.1	2,854	-0.11%
2023/05/17	1	155.00	2	155.50	155.50	-1	2,789	-0.04%
2023/05/16	0	0.00	2.1	154.26	154.50	-2.1	2,707	-0.08%
2023/05/15	2	152.75	11	152.00	152.00	-9	2,628	-0.34%
2023/05/12	0	0.00	5.1	147.48	147.50	-5.1	2,552	-0.20%
2023/05/05	768	142.91	0	0.00	142.50	768	2,541	30.21%	大買/鉅額交易
2023/05/04	0	0.00	1	146.50	145.50	-1	2,535	-0.04%
2023/05/03	0	0.00	67	145.50	144.00	-67	2,543	-2.63%
2023/05/02	7	142.50	0	0.00	143.00	7	2,574	0.27%
2023/04/28	0	0.00	10	145.00	145.50	-10	2,608	-0.38%
2023/04/25	4.1	140.61	0	0.00	141.00	4.1	2,643	0.15%
2023/04/24	5	142.90	0	0.00	143.00	5	2,618	0.19%
2023/04/19	0	0.00	3	146.50	146.50	-3	2,648	-0.11%
2023/04/17	0	0.00	1	147.00	147.50	-1	2,643	-0.04%
2023/04/14	0	0.00	1.1	146.98	147.00	-1.1	2,646	-0.04%
2023/04/13	0	0.00	0.2	146.00	146.00	-0.2	2,638	-0.01%
2023/04/12	0	0.00	0.1	146.00	146.50	-0.1	2,651	0.00%
2023/04/11	0	0.00	6	146.17	146.50	-6	2,668	-0.23%
2023/04/10	0	0.00	2.1	145.73	146.00	-2.1	2,671	-0.08%
2023/04/07	73	144.00	0	0.00	144.00	73	2,683	2.72%
2023/03/31	337	143.50	0	0.00	144.00	337	2,707	12.45%	大買/鉅額交易
2023/03/30	1	146.50	3	145.67	143.50	-2	2,835	-0.07%
2023/03/28	0	0.00	1	142.50	142.50	-1	3,140	-0.03%
2023/03/22	0	0.00	4	144.13	144.50	-4	3,622	-0.11%
2023/03/20	5	139.90	0	0.00	140.50	5	3,671	0.14%
2023/03/17	2	143.97	1	139.50	145.00	1	3,647	0.03%
2023/03/16	5	141.50	6	142.50	142.50	-1	3,621	-0.03%
2023/03/14	1	135.02	0	0.00	136.50	1	3,581	0.03%
2023/03/13	3	137.83	3	138.50	138.00	0	3,557	0.00%
2023/03/10	3	135.34	0	0.00	137.00	3	3,523	0.09%
2023/03/08	4	138.75	0	0.00	139.50	4	3,568	0.11%
2023/03/07	6	140.00	0	0.00	141.00	6	3,606	0.17%
2023/03/01	2	138.25	2	138.75	139.00	0	3,686	0.00%
2023/02/24	8	139.19	2	137.50	137.00	6	3,742	0.16%
2023/02/23	2	141.00	2.1	142.43	141.50	-0.1	3,716	0.00%
2023/02/22	3	133.00	2.1	135.28	136.50	1	3,685	0.03%
2023/02/21	2	135.00	0	0.00	135.00	2	3,705	0.05%
2023/02/16	1	135.00	2	135.25	135.50	-1	3,907	-0.03%
2023/02/14	0	0.00	2	133.50	133.00	-2	4,002	-0.05%
2023/02/13	0	128.50	0	0.00	131.00	0	4,036	0.00%
2023/02/10	4	128.75	0	0.00	128.50	4	4,052	0.10%
2023/02/08	200	133.00	0	0.00	132.50	200	4,101	4.88%	大買/鉅額交易
2023/02/07	0	0.00	0	132.00	134.00	0	4,105	0.00%
2023/02/06	0	0.00	5	133.80	132.50	-5	4,090	-0.12%
2023/02/02	30	132.50	0	0.00	133.00	30	4,100	0.73%
2023/02/01	0	0.00	4	133.25	134.00	-4	4,086	-0.10%
2023/01/30	0	0.00	3	131.67	133.00	-3	4,018	-0.07%
2023/01/17	0	0.00	5.1	127.79	127.50	-5.1	3,991	-0.13%
2023/01/16	0	0.00	1	126.50	125.50	-1	4,049	-0.02%
2023/01/11	0	0.00	1	126.00	125.50	-1	4,187	-0.02%
2023/01/10	0	0.00	1	126.50	126.50	-1	4,380	-0.02%
2023/01/09	0	0.00	2	125.75	126.00	-2	4,427	-0.05%
2023/01/05	0	0.00	1	123.50	123.50	-1	4,570	-0.02%
2022/12/28	0	117.00	0	0.00	118.00	0	4,728	0.00%
2022/12/26	0	119.00	1	119.00	119.00	-1	4,847	-0.02%
2022/12/23	0	0.00	1	119.00	119.50	-1	4,901	-0.02%
2022/12/22	2	118.50	0	0.00	117.50	2	5,012	0.04%
2022/12/21	2	115.01	0	0.00	117.00	2	4,939	0.04%
2022/12/20	3	118.50	1	116.00	116.00	2	4,836	0.04%
2022/12/19	3	123.00	3	123.33	123.50	0	4,745	0.00%
2022/12/16	2	119.50	1	123.00	123.50	1	4,614	0.02%
2022/12/15	2	125.25	1	122.50	123.00	1	4,527	0.02%
2022/12/14	0	0.00	3	122.67	122.50	-3	4,579	-0.07%
2022/12/08	1	116.01	0	0.00	117.50	1	4,769	0.02%
2022/12/07	6.1	118.60	1	119.50	119.00	5.1	4,773	0.11%
2022/12/05	0	0.00	42	125.51	125.00	-42	4,907	-0.86%
2022/12/02	0	123.50	0	0.00	123.50	0	4,944	0.00%
2022/12/01	0	0.00	1	124.00	123.50	-1	4,959	-0.02%
2022/11/29	43	122.49	0	0.00	122.00	43	4,906	0.88%
2022/11/28	0	124.00	1	124.50	123.00	-1	4,900	-0.02%
2022/11/25	0	0.00	3	126.67	125.00	-3	4,912	-0.06%
2022/11/23	0	121.00	0	0.00	122.50	0	4,882	0.00%
2022/11/22	10	121.40	0	0.00	122.00	10	4,866	0.21%
2022/11/21	1	126.50	0	0.00	126.00	1	4,799	0.02%
2022/11/18	0	0.00	3	130.67	130.50	-3	4,764	-0.06%
2022/11/17	1	128.00	0	0.00	128.50	1	4,736	0.02%
2022/11/16	18	127.00	33.1	125.07	127.00	-15.1	4,720	-0.32%
2022/11/15	0	121.50	451	121.45	123.00	-451	4,675	-9.65%	大賣/鉅額交易
2022/11/14	0	122.00	0	0.00	122.50	0	4,682	0.00%
2022/11/11	0	0.00	4	123.25	123.00	-4	4,693	-0.09%
2022/11/10	0	117.00	1	120.00	120.00	-1	4,769	-0.02%
2022/11/09	0	0.00	1	120.00	120.50	-1	4,853	-0.02%
2022/11/08	0	0.00	2	118.50	118.00	-2	4,936	-0.04%
2022/11/07	5	117.30	7.1	116.07	116.50	-2.1	4,985	-0.04%
2022/11/04	1	111.50	0	0.00	112.50	1	4,965	0.02%
2022/11/03	0	0.00	1.1	112.41	113.50	-1.1	5,027	-0.02%
2022/10/31	2.1	110.05	0	0.00	109.50	2.1	5,074	0.04%
2022/10/28	0	0.00	1	111.00	111.00	-1	5,075	-0.02%
2022/10/24	16	114.28	21	112.50	112.00	-5	5,132	-0.10%
2022/10/20	2	109.50	2.3	109.33	111.00	-0.3	5,049	-0.01%
2022/10/19	3.1	110.00	2	110.00	110.00	1.1	5,007	0.02%
2022/10/18	4.3	112.17	5	113.50	108.00	-0.8	4,994	-0.02%
2022/10/17	1	105.00	0	0.00	107.00	1	4,951	0.02%
2022/10/13	2	107.50	6	107.67	109.00	-4	4,969	-0.08%
2022/10/12	1	108.00	0	0.00	106.50	1	4,991	0.02%
2022/10/07	1	104.00	0	0.00	106.50	1	5,001	0.02%
2022/10/05	2	110.25	0	0.00	110.00	2	4,939	0.04%
2022/10/03	1	103.56	0	0.00	105.50	1	4,872	0.02%
2022/09/30	2	106.00	1	107.00	107.50	1	4,919	0.02%
2022/09/29	1	107.00	0	0.00	107.50	1	4,947	0.02%
2022/09/27	1	108.00	0	0.00	110.50	1	4,820	0.02%
2022/09/26	1	111.00	2	111.50	111.00	-1	4,820	-0.02%
2022/09/23	0	0.00	1	115.50	115.00	-1	4,842	-0.02%
2022/09/22	1	112.50	0	0.00	114.50	1	4,971	0.02%
2022/09/21	452	114.51	1	118.50	115.00	451	4,936	9.14%	大買/鉅額交易
2022/09/19	0	0.00	30	123.42	123.00	-30	4,767	-0.63%
2022/09/16	0	120.50	1	121.00	121.00	-1	4,726	-0.02%
2022/09/15	1	123.00	2	123.50	122.50	-1	4,724	-0.02%
2022/09/14	10	119.50	10	121.50	120.00	0	4,734	0.00%
2022/09/13	0	0.00	28.1	121.49	122.00	-28.1	4,717	-0.59%
2022/09/12	15	118.00	0	0.00	117.50	15	4,615	0.32%
2022/09/08	0	0.00	2.1	114.55	117.00	-2.1	4,606	-0.04%
2022/09/02	1	111.51	0	0.00	111.00	1	4,564	0.02%
2022/09/01	0	113.25	0	0.00	113.00	0	4,536	0.00%
2022/08/30	1	113.01	0	0.00	113.50	1	4,534	0.02%
2022/08/29	0	114.00	0.1	115.00	114.00	0	4,519	0.00%
2022/08/26	0	116.50	3	116.67	116.50	-3	4,516	-0.07%
2022/08/25	0	115.00	0	0.00	114.50	0	4,519	0.00%
2022/08/24	12	114.42	0.1	113.50	113.50	12	4,531	0.26%
2022/08/22	1	114.50	3	118.33	117.50	-2	4,575	-0.04%
2022/08/19	2	116.50	0	0.00	115.50	2	4,580	0.04%
2022/08/17	5.1	115.11	3	116.33	116.50	2.1	4,558	0.04%
2022/08/16	2	126.75	8	126.88	127.50	-6	4,451	-0.13%
2022/08/15	0.1	124.50	3	122.67	124.50	-2.9	4,322	-0.07%
2022/08/12	0	0.00	1	119.00	118.50	-1	4,227	-0.02%
2022/08/10	1	113.50	0	0.00	114.00	1	4,114	0.02%
2022/08/09	2	115.75	0	0.00	116.00	2	4,051	0.05%
2022/08/08	2	118.50	1	119.00	119.00	1	4,041	0.02%
2022/08/05	5	117.40	0	0.00	117.50	5	4,044	0.12%
2022/08/02	1	116.50	1	117.50	116.00	0	4,145	0.00%
2022/08/01	1	115.00	0	0.00	116.00	1	4,191	0.02%
2022/07/28	1	115.50	0	0.00	116.00	1	4,169	0.02%
2022/07/26	0	0.00	1	115.50	113.50	-1	4,166	-0.02%
2022/07/22	12	116.46	10	114.50	115.00	2	4,157	0.05%
2022/07/19	0	0.00	1	119.00	118.00	-1	3,927	-0.03%
2022/07/15	1	111.00	1	111.00	111.00	0	3,827	0.00%
2022/07/13	0	0.00	1	108.47	108.00	-1	3,879	-0.03%
2022/07/12	1	103.00	2	102.50	104.50	-1	3,886	-0.03%
2022/07/08	11	107.36	1	108.00	108.00	10	3,850	0.26%
2022/07/07	2	100.00	2	103.50	102.00	0	3,798	0.00%
2022/07/05	1	104.50	0	0.00	102.00	1	3,772	0.03%
2022/07/04	0	0.00	1	101.50	101.50	-1	3,752	-0.03%
2022/07/01	4	106.75	0	0.00	105.00	4	3,730	0.11%
2022/06/29	53	117.94	2	117.50	117.00	51	3,516	1.45%
2022/06/24	10	125.00	10	122.50	127.00	0	3,540	0.00%
2022/06/22	50	122.95	0	0.00	122.00	50	3,477	1.44%
2022/06/21	10	127.00	0	0.00	128.50	10	3,559	0.28%
2022/06/20	40	124.25	0	0.00	126.00	40	3,598	1.11%
2022/06/17	45	125.61	0	0.00	125.50	45	3,671	1.23%
2022/06/14	31	128.55	0	0.00	129.50	31	3,698	0.84%
2022/06/13	0	0.00	1	131.50	131.00	-1	3,676	-0.03%
2022/06/09	0	0.00	3	134.00	135.50	-3	3,679	-0.08%
2022/06/07	0	0.00	2	133.00	134.00	-2	3,717	-0.05%
2022/06/06	4	134.63	2	133.00	132.50	2	3,781	0.05%
2022/06/02	2	133.75	0	0.00	132.50	2	3,818	0.05%
2022/06/01	3	136.50	3	136.17	136.00	0	3,871	0.00%
2022/05/31	3	135.33	0	0.00	135.00	3	3,891	0.08%
2022/05/30	1	135.00	8	135.63	134.00	-7	3,852	-0.18%
2022/05/27	3	132.33	5	131.80	132.00	-2	3,793	-0.05%
2022/05/26	21	127.52	0	0.00	128.00	21	3,769	0.56%
2022/05/25	1	124.00	0	0.00	127.50	1	3,768	0.03%
2022/05/24	10	125.75	0	0.00	124.00	10	3,734	0.27%
2022/05/23	96	126.68	0	0.00	126.00	96	3,717	2.58%
2022/05/20	100	129.30	0	0.00	129.00	100	3,730	2.68%
2022/05/19	0	0.00	1	129.50	130.50	-1	3,707	-0.03%
2022/05/18	35	129.50	1	130.50	131.00	34	3,695	0.92%
2022/05/16	3	129.00	1	127.51	127.50	2	3,696	0.05%
2022/05/13	8	129.00	2	128.50	130.00	6	3,671	0.16%
2022/05/11	1	128.50	0	0.00	130.00	1	3,667	0.03%
2022/05/10	2	131.00	0.1	131.00	131.00	2	3,638	0.05%
2022/05/09	0	129.25	1	129.00	128.50	-1	3,568	-0.03%
2022/05/06	5	124.50	0	0.00	125.00	5	3,534	0.14%
2022/05/04	2	124.25	1	124.50	125.00	1	3,561	0.03%
2022/04/29	0	0.00	1	122.50	121.00	-1	3,564	-0.03%
2022/04/28	1	120.00	0	0.00	120.50	1	3,532	0.03%
2022/04/25	1	118.51	1	118.00	119.00	0	3,479	0.00%
2022/04/22	2	119.75	4	119.75	120.50	-2	3,463	-0.06%
2022/04/20	0	123.75	1	124.50	123.00	-1	3,435	-0.03%
2022/04/15	2	120.75	0.4	121.00	120.50	1.6	3,467	0.05%
2022/04/13	2	124.00	0	0.00	123.00	2	3,527	0.06%
2022/04/12	0	121.00	4	118.75	120.00	-4	3,492	-0.11%
2022/04/11	1	121.51	0	0.00	121.00	1	3,470	0.03%
2022/04/08	0	0.00	5	122.70	122.50	-5	3,451	-0.14%
2022/04/07	4	125.62	0	0.00	125.00	4	3,458	0.12%
2022/04/06	0	0.00	1	127.50	127.50	-1	3,431	-0.03%
2022/03/31	1	131.00	0	0.00	130.00	1	3,451	0.03%
2022/03/29	1	131.00	0	0.00	130.50	1	3,328	0.03%
2022/03/25	1.1	133.07	0	0.00	134.00	1.1	3,339	0.03%
2022/03/24	3	132.50	0	0.00	132.50	3	3,317	0.09%
2022/03/23	0	139.00	1	136.50	137.00	-1	3,187	-0.03%
2022/03/22	2	137.25	0	0.00	138.50	2	3,164	0.06%
2022/03/18	1	139.00	0	0.00	141.00	1	3,114	0.03%
2022/03/15	2	140.75	0	0.00	140.00	2	3,241	0.06%
2022/03/10	0.4	147.00	0	0.00	147.00	0.4	3,420	0.01%
2022/03/08	0	0.00	3	144.00	145.00	-3	3,413	-0.09%
2022/03/07	0.1	147.50	0	0.00	145.00	0.1	3,409	0.00%
2022/03/04	1.1	153.05	0	0.00	153.00	1.1	3,456	0.03%
2022/03/01	0	0.00	0.1	160.00	158.00	-0.1	3,464	0.00%
2022/02/25	1	156.00	0	0.00	155.50	1	3,439	0.03%
2022/02/22	0.1	154.50	1	154.50	156.00	-1	3,656	-0.03%
2022/02/21	3	158.33	0	0.00	159.50	3	3,723	0.08%
2022/02/17	0	0.00	0.1	159.00	159.50	-0.1	3,847	0.00%
2022/02/14	0.1	154.00	0	0.00	153.00	0.1	4,350	0.00%
2022/02/11	0	0.00	0.1	159.00	156.00	-0.1	4,764	0.00%
2022/01/26	3	151.83	0	0.00	151.00	3	5,477	0.05%
2022/01/14	0.1	154.50	0	0.00	155.50	0.1	5,709	0.00%
2022/01/13	0	0.00	5	155.00	155.50	-5	5,789	-0.09%
2022/01/11	3	157.17	240	158.00	156.50	-237	5,883	-4.03%	大賣/鉅額交易
2022/01/07	5	161.00	500	159.03	160.50	-495	5,985	-8.27%	大賣/鉅額交易
2022/01/06	100.1	159.00	100	159.50	160.50	0.1	5,972	0.00%
2021/12/30	1	160.00	0	0.00	160.50	1	6,457	0.02%
2021/12/29	1	162.00	10	162.00	162.00	-9	6,431	-0.14%
2021/12/20	0	0.00	1	161.00	160.50	-1	6,532	-0.02%
2021/12/16	6	165.00	7	166.00	165.50	-1	6,639	-0.02%
2021/12/15	201	162.94	0	0.00	162.00	201	6,620	3.04%	大買/鉅額交易
2021/12/14	2.1	165.24	0	0.00	165.00	2.1	6,602	0.03%
2021/12/13	13	169.73	7.1	170.85	168.50	6	6,603	0.09%
2021/12/10	6	166.50	4.1	166.64	166.00	1.9	6,516	0.03%
2021/12/09	1	166.00	13	168.58	169.00	-12	6,489	-0.18%
2021/12/08	13	166.92	4	167.25	166.00	9	6,436	0.14%
2021/12/07	0	0.00	0.1	165.00	165.50	-0.1	6,373	0.00%
2021/12/06	0.1	158.44	2	160.50	163.50	-1.9	6,329	-0.03%
2021/12/02	70	162.50	0	0.00	161.00	70	6,285	1.11%
2021/12/01	0	0.00	70	163.50	164.50	-70	6,292	-1.11%
2021/11/30	1	166.50	2.1	166.70	163.00	-1.1	6,287	-0.02%
2021/11/29	1.1	157.55	0	0.00	161.50	1.1	6,225	0.02%
2021/11/25	0	0.00	1	163.00	163.00	-1	6,263	-0.02%
2021/11/23	4	160.38	0	0.00	161.00	4	6,286	0.06%
2021/11/19	14	166.11	23	166.48	166.00	-9	6,294	-0.14%
2021/11/18	2	162.00	202.1	161.55	161.00	-200.1	6,244	-3.20%	大賣/鉅額交易
2021/11/17	0.1	160.00	0	0.00	162.50	0.1	6,236	0.00%
2021/11/16	1	162.00	2.1	163.52	163.00	-1.1	6,330	-0.02%
2021/11/15	1	160.50	440	160.06	161.00	-439	6,365	-6.90%	大賣/鉅額交易
2021/11/12	305.1	158.68	304	158.51	158.50	1.1	6,448	0.02%	大買/大賣/
2021/11/11	12.1	165.09	16.1	165.03	165.00	-4.1	6,326	-0.06%
2021/11/10	10.1	168.96	19.1	168.49	166.50	-9	6,251	-0.14%
2021/11/09	16	160.91	10	160.10	159.50	6	5,934	0.10%
2021/11/08	10	156.65	11.1	157.95	158.00	-1.1	5,735	-0.02%
2021/11/05	105	151.11	4	152.00	151.50	101	5,579	1.81%	大買/鉅額交易
2021/11/04	1	149.00	9.1	150.33	152.00	-8.1	5,475	-0.15%
2021/11/03	177	144.96	5	145.00	145.00	172	5,328	3.23%	大買/鉅額交易
2021/11/02	2	143.00	0.1	143.50	143.50	2	5,243	0.04%
2021/11/01	1	142.00	0	0.00	142.00	1	5,174	0.02%
2021/10/29	0	0.00	2	140.00	140.00	-2	5,147	-0.04%
2021/10/28	90.1	140.00	0	0.00	139.00	90.1	5,179	1.74%
2021/10/27	245	140.00	0	0.00	140.50	245	5,198	4.71%	大買/鉅額交易
2021/10/25	1	140.00	0	0.00	141.00	1	5,194	0.02%
2021/10/22	2	139.00	0	0.00	140.50	2	5,233	0.04%
2021/10/21	4	141.50	4	141.13	140.50	0	5,261	0.00%
2021/10/20	3	142.17	4	142.25	142.00	-1	5,237	-0.02%
2021/10/19	7	141.71	2	142.00	142.00	5	5,259	0.10%
2021/10/18	7	143.07	11.1	143.31	144.00	-4.1	5,279	-0.08%
2021/10/14	6	140.33	6	139.08	137.00	0	5,113	0.00%
2021/10/13	0	0.00	0	139.50	139.00	0	5,117	0.00%
2021/10/12	1	139.00	0.1	137.00	136.50	0.9	5,116	0.02%
2021/10/08	2	139.25	3.1	139.17	137.00	-1.1	5,020	-0.02%
2021/10/07	4	133.63	5	134.40	135.50	-1	4,780	-0.02%
2021/10/05	1	125.00	0	0.00	128.00	1	4,750	0.02%
2021/10/04	1	131.50	1.1	128.32	127.00	-0.1	4,788	0.00%
2021/09/28	4.1	132.65	0	0.00	131.00	4.1	4,752	0.09%
2021/09/27	1	139.00	0	0.00	137.50	1	4,746	0.02%
2021/09/24	0	0.00	0	143.50	143.00	0	4,721	0.00%
2021/09/23	0	0.00	1.1	145.93	145.00	-1.1	4,712	-0.02%
2021/09/13	1	140.50	2	139.50	139.00	-1	5,063	-0.02%
2021/09/08	0	0.00	3	136.67	135.00	-3	5,213	-0.06%
2021/09/06	1	136.00	0	0.00	136.50	1	5,204	0.02%
2021/09/03	1	135.50	3	136.00	136.00	-2	5,199	-0.04%
2021/09/02	2	135.50	0	0.00	133.50	2	5,201	0.04%
2021/09/01	30	130.50	31	132.02	132.50	-1	5,203	-0.02%
2021/08/30	0	0.00	3	129.17	130.00	-3	5,138	-0.06%
2021/08/27	31	127.50	1	127.50	127.50	30	5,152	0.58%
2021/08/26	0	0.00	1	127.50	127.50	-1	5,216	-0.02%
2021/08/25	0	0.00	1	127.00	127.00	-1	5,263	-0.02%
2021/08/24	2	125.25	10	125.25	124.50	-8	5,282	-0.15%
2021/08/20	1	121.50	2	123.00	122.50	-1	5,173	-0.02%
2021/08/19	1	124.00	0	0.00	123.50	1	5,170	0.02%
2021/08/18	4	125.13	4	125.00	126.00	0	5,135	0.00%
2021/08/17	8	133.19	8	134.00	129.50	0	5,038	0.00%
2021/08/16	1	139.00	1	140.00	139.00	0	4,931	0.00%
2021/08/13	4	138.13	1	139.00	137.50	3	4,965	0.06%
2021/08/12	0.1	141.50	0	0.00	141.50	0.1	5,069	0.00%
2021/08/10	5	145.80	1	147.00	143.50	4	5,179	0.08%
2021/08/09	0	0.00	1	148.50	151.00	-1	5,211	-0.02%
2021/08/06	1	149.50	1	149.00	148.50	0	5,275	0.00%
2021/08/05	3	149.17	1	150.00	147.50	2	5,425	0.04%
2021/08/04	0	0.00	1	149.50	150.00	-1	5,570	-0.02%
2021/08/03	2	149.75	10	147.50	147.50	-8	5,683	-0.14%
2021/07/30	0	0.00	1	149.00	148.00	-1	5,818	-0.02%
2021/07/29	3	147.50	2	147.25	147.00	1	6,015	0.02%
2021/07/28	1	146.50	1	148.00	148.50	0	6,258	0.00%
2021/07/27	0	0.00	2	150.75	150.00	-2	6,577	-0.03%
2021/07/26	1	148.50	2	148.25	148.50	-1	6,820	-0.01%
2021/07/23	1	144.50	0	0.00	143.00	1	6,867	0.01%
2021/07/22	2	145.26	0	0.00	146.00	2	6,866	0.03%
2021/07/21	1.1	147.52	0	0.00	145.50	1.1	6,844	0.02%
2021/07/19	2	150.75	0	0.00	151.50	2	6,893	0.03%
2021/07/16	2	151.75	2	154.50	153.50	0	6,963	0.00%
2021/07/15	0	0.00	1	154.00	154.00	-1	7,055	-0.01%
2021/07/14	1	150.50	1	153.00	151.00	0	7,073	0.00%
2021/07/13	0	0.00	6	151.50	152.00	-6	7,141	-0.08%
2021/07/12	5	150.90	1	151.50	151.50	4	7,307	0.05%
2021/07/09	9.1	154.50	0	155.50	154.50	9	7,309	0.12%
2021/07/08	100	158.00	1	159.50	158.00	99	7,358	1.35%
2021/07/07	161	157.50	0.4	160.00	158.50	160.6	7,439	2.16%	大買/鉅額交易
2021/07/06	171	157.51	1	159.50	157.50	170	7,466	2.28%	大買/鉅額交易
2021/07/05	1	158.50	1.1	157.60	158.50	-0.1	7,527	0.00%
2021/07/02	5.1	155.69	0	0.00	154.00	5.1	7,555	0.07%
2021/06/30	8	157.31	9	157.50	157.50	-1	7,509	-0.01%
2021/06/29	5	157.70	1	158.50	157.00	4	7,474	0.05%
2021/06/28	3	158.67	1	160.47	160.00	2	7,504	0.03%
2021/06/25	13.1	159.23	18	161.53	158.50	-5	7,468	-0.07%
2021/06/24	22.1	162.98	0	0.00	162.50	22.1	7,353	0.30%
2021/06/23	10.1	165.21	1	165.00	165.00	9.1	7,306	0.12%
2021/06/22	5.1	172.61	0	0.00	169.50	5.1	7,304	0.07%
2021/06/21	1	175.50	1	177.50	178.50	0	7,289	0.00%
2021/06/18	0	0.00	7.1	182.30	181.00	-7.1	7,364	-0.10%
2021/06/17	0	0.00	1	172.00	172.00	-1	7,308	-0.01%
2021/06/16	1	170.00	2	171.25	170.50	-1	7,340	-0.01%
2021/06/15	1	166.50	2	168.50	169.50	-1	7,380	-0.01%
2021/06/11	5	167.60	1	167.50	167.00	4	7,414	0.05%
2021/06/10	1	172.00	3	171.67	172.00	-2	7,536	-0.03%
2021/06/09	1	168.50	0	0.00	169.00	1	7,640	0.01%
2021/06/08	1	171.00	1	172.00	170.00	0	7,629	0.00%
2021/06/07	1.1	168.48	3	170.00	171.00	-2	7,749	-0.03%
2021/06/04	6	172.00	2	171.00	170.00	4	7,787	0.05%
2021/06/03	1	169.50	4.1	173.88	175.00	-3.1	7,806	-0.04%
2021/06/02	6	170.33	3	172.17	170.00	3	7,772	0.04%
2021/06/01	12	171.16	2.1	169.27	171.50	10	7,766	0.13%
2021/05/31	3.1	163.04	1	164.50	165.50	2.1	7,751	0.03%
2021/05/28	104	167.47	1.1	168.05	166.50	103	7,765	1.33%	大買/鉅額交易
2021/05/27	1	165.00	4	165.13	167.00	-3	7,817	-0.04%
2021/05/26	151.1	165.50	2	167.00	164.00	149.1	7,849	1.90%	大買/鉅額交易
2021/05/25	68	167.07	2.1	169.00	168.50	66	7,953	0.83%
2021/05/24	57	162.91	2	161.50	164.50	55	8,131	0.68%
2021/05/21	7.1	163.86	3	161.50	164.50	4.1	8,475	0.05%
2021/05/20	6.1	162.69	6	162.00	165.00	0.1	8,555	0.00%
2021/05/19	1	171.00	0	0.00	170.50	1	8,443	0.01%
2021/05/18	2	170.75	2	171.33	176.00	0	8,430	0.00%
2021/05/17	7	164.24	7	166.14	166.00	0	8,538	0.00%
2021/05/14	1.1	169.95	2	172.25	170.00	-1	8,453	-0.01%
2021/05/13	4	166.88	5	169.70	170.00	-1	8,377	-0.01%
2021/05/12	3	164.33	4	167.63	168.00	-1	8,232	-0.01%
2021/05/11	30.1	175.28	7.1	174.50	174.00	23	8,105	0.28%
2021/05/10	2	189.75	2	189.00	191.00	0	7,974	0.00%
2021/05/07	1	185.50	1	187.00	190.00	0	7,947	0.00%
2021/05/06	14.3	190.81	46.2	188.72	187.50	-31.9	7,879	-0.40%
2021/05/05	15.1	197.19	14.3	196.17	194.00	0.8	7,712	0.01%
2021/05/04	20.3	195.26	53	194.00	191.00	-32.7	7,476	-0.44%
2021/05/03	5.2	190.10	15	188.63	188.00	-9.8	7,171	-0.14%
2021/04/29	1.1	175.91	15.1	184.38	184.50	-14	6,908	-0.20%
2021/04/28	5	176.60	3	177.50	177.50	2	6,811	0.03%
2021/04/27	2	179.00	1.1	180.91	179.00	0.9	6,813	0.01%
2021/04/26	1	176.00	2.1	175.98	176.50	-1.1	6,770	-0.02%
2021/04/23	14	173.07	3	173.83	175.00	11	6,745	0.16%
2021/04/22	2.1	172.11	0	0.00	171.00	2.1	6,729	0.03%
2021/04/21	9	166.56	2	170.50	171.00	7	6,737	0.10%
2021/04/20	3	170.50	3	171.17	169.50	0	6,784	0.00%
2021/04/19	6.1	171.98	3	171.33	171.00	3.1	6,803	0.05%
2021/04/16	4	171.00	10.1	173.21	178.50	-6.1	6,742	-0.09%
2021/04/15	2	169.00	21.1	168.98	170.00	-19.1	6,588	-0.29%
2021/04/14	1	164.00	1.1	164.95	165.00	-0.1	6,532	0.00%
2021/04/13	17.3	163.45	201	162.98	160.00	-183.7	6,463	-2.84%	大賣/鉅額交易
2021/04/12	3.1	166.54	0	0.00	166.00	3.1	6,409	0.05%
2021/04/09	14	167.86	8	168.63	170.00	6	6,402	0.09%
2021/04/08	1	166.00	1.1	167.09	167.00	-0.1	6,382	0.00%
2021/04/07	2.1	170.48	82	169.53	169.00	-80	6,347	-1.26%
2021/04/06	14	174.57	5	175.70	171.00	9	6,337	0.14%
2021/04/01	13	173.81	3.1	174.48	173.00	9.9	6,321	0.16%
2021/03/31	73	175.62	2	173.25	174.00	71	6,297	1.13%
2021/03/30	1	169.00	2	168.75	171.00	-1	6,208	-0.02%
2021/03/29	1	166.50	1	167.50	166.50	0	6,173	0.00%
2021/03/26	1	166.00	0	0.00	166.00	1	6,203	0.02%
2021/03/25	0	0.00	1	161.00	166.00	-1	6,182	-0.02%
2021/03/24	1.1	165.23	0	0.00	163.00	1.1	6,215	0.02%
2021/03/22	2.1	166.21	2.1	166.99	165.50	0.1	6,065	0.00%
2021/03/19	0.1	160.00	1	160.50	160.50	-1	6,031	-0.02%
2021/03/18	11	165.36	11.1	165.41	163.50	-0.1	5,993	0.00%
2021/03/17	1	162.00	1	162.50	162.50	0	5,945	0.00%
2021/03/16	1	163.50	1.1	160.00	160.00	-0.1	5,937	0.00%
2021/03/15	3	155.00	5.1	155.31	159.00	-2.1	5,786	-0.04%
2021/03/12	82	150.52	0	0.00	151.00	82	5,700	1.44%
2021/03/11	0	0.00	2	149.50	153.50	-2	5,784	-0.03%
2021/03/10	1	146.50	0	0.00	147.00	1	5,684	0.02%
2021/03/09	0	0.00	0.1	149.50	148.00	-0.1	5,660	0.00%
2021/03/08	1	146.50	1	148.00	148.00	0	5,654	0.00%
2021/03/05	4	143.38	4	142.63	145.50	0	5,664	0.00%
2021/03/04	3.1	145.65	0	0.00	145.00	3.1	5,686	0.05%
2021/03/03	1	147.50	3	149.33	149.50	-2	5,715	-0.03%
2021/03/02	121	148.99	0	0.00	145.50	121	5,665	2.14%	大買/鉅額交易
2021/02/26	5.1	148.51	4	150.00	149.00	1.1	5,582	0.02%
2021/02/25	1.1	152.60	1	154.00	154.00	0.1	5,457	0.00%
2021/02/24	6	157.17	7	158.71	156.00	-1	5,324	-0.02%
2021/02/23	19	155.61	21.2	156.34	161.50	-2.2	5,083	-0.04%
2021/02/22	11	145.41	14.2	147.40	147.00	-3.2	4,758	-0.07%
2021/02/19	25.1	140.57	0	0.00	141.00	25.1	4,604	0.55%
2021/02/18	0	0.00	3	141.17	141.00	-3	4,579	-0.07%
2021/02/17	2	143.25	3.2	146.14	142.00	-1.2	4,535	-0.03%
2021/02/05	1	133.50	2	134.00	134.00	-1	4,347	-0.02%
2021/02/04	3	133.17	0	0.00	132.50	3	4,369	0.07%
2021/02/02	1	129.50	2	133.00	134.50	-1	4,511	-0.02%
2021/01/29	3	133.83	3	135.33	130.50	0	4,502	0.00%
2021/01/28	1	134.00	0	0.00	134.50	1	4,423	0.02%
2021/01/27	3	137.50	2	138.50	137.00	1	4,403	0.02%
2021/01/26	2	134.50	1	134.50	134.50	1	4,363	0.02%
2021/01/25	0	0.00	0.1	134.50	136.00	-0.1	4,396	0.00%
2021/01/22	1	130.00	2	131.25	133.50	-1	4,414	-0.02%
2021/01/20	1.1	130.45	0	0.00	127.50	1.1	4,407	0.02%
2021/01/19	3	131.67	3	132.50	132.50	0	4,364	0.00%
2021/01/18	2	131.00	0	0.00	131.00	2	4,334	0.05%
2021/01/15	2.1	135.71	0	0.00	134.00	2.1	4,335	0.05%
2021/01/14	1	139.00	1	140.00	140.00	0	4,380	0.00%
2021/01/13	4	138.00	1.2	138.25	138.00	2.8	4,308	0.06%
2021/01/12	1	128.50	2	129.75	130.50	-1	4,156	-0.02%
2021/01/11	2	128.00	0	0.00	128.50	2	4,119	0.05%
2021/01/08	1	129.50	4	131.00	131.50	-3	4,124	-0.07%
2021/01/07	0	0.00	1	130.50	129.00	-1	4,145	-0.02%
2021/01/06	1	129.00	0	0.00	128.50	1	4,183	0.02%
2021/01/05	1	129.50	2	130.25	130.00	-1	4,189	-0.02%
2020/12/31	1	134.00	20	133.50	132.50	-19	4,258	-0.45%
2020/12/30	1	127.50	1.1	128.59	130.00	-0.1	4,232	0.00%
2020/12/28	0	0.00	2.1	129.21	127.50	-2.1	4,287	-0.05%
2020/12/22	2.1	128.33	0	0.00	126.00	2.1	4,497	0.05%
2020/12/18	3	135.83	5.1	136.08	133.00	-2.1	4,594	-0.05%
2020/12/17	1	133.00	2	132.00	132.50	-1	4,497	-0.02%
2020/12/16	1	130.50	0	0.00	130.00	1	4,492	0.02%
2020/12/15	1	131.00	1	129.50	130.00	0	4,663	0.00%
2020/12/11	1	129.50	1	130.50	132.50	0	4,702	0.00%
2020/12/10	2	131.50	2	132.50	131.00	0	4,714	0.00%
2020/12/09	1	131.00	1	132.50	132.00	0	4,693	0.00%
2020/12/08	2	131.50	3.2	132.93	131.50	-1.2	4,710	-0.02%
2020/12/07	1	127.00	4.1	131.01	132.50	-3.1	4,713	-0.07%
2020/12/02	1	128.00	1	129.00	128.00	0	4,873	0.00%
2020/12/01	5	127.00	0	0.00	127.50	5	5,154	0.10%
2020/11/27	6	127.08	1	127.00	127.00	5	5,848	0.09%
2020/11/26	0	0.00	1.4	123.64	124.50	-1.4	5,941	-0.02%
2020/11/25	1.1	122.09	1	123.00	122.00	0.1	6,139	0.00%
2020/11/24	0	0.00	1	121.00	121.50	-1	6,185	-0.02%
2020/11/20	0.3	123.50	0	0.00	123.50	0.3	6,205	0.00%
2020/11/19	1	124.00	0	0.00	123.00	1	6,232	0.02%
2020/11/17	8	121.00	4	120.63	121.00	4	6,430	0.06%
2020/11/13	1	116.00	1	117.50	117.00	0	6,617	0.00%
2020/11/12	1	116.00	0	0.00	115.00	1	6,695	0.01%
2020/11/11	0	0.00	2	116.00	117.50	-2	6,830	-0.03%
2020/11/10	3	113.83	0	0.00	113.50	3	6,838	0.04%
2020/11/04	1	117.50	1	118.50	119.00	0	7,041	0.00%
2020/11/02	0	0.00	1	113.00	115.50	-1	7,181	-0.01%
2020/10/30	1	118.50	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%
2020/10/28	0	0.00	1	122.50	123.00	-1	7,199	-0.01%
2020/10/27	1	121.50	0	0.00	121.50	1	7,209	0.01%
2020/10/26	0	0.00	1	123.50	123.50	-1	7,260	-0.01%
2020/10/23	1	122.50	1	124.50	122.50	0	7,349	0.00%
2020/10/22	1	122.50	1	123.50	123.50	0	7,492	0.00%
2020/10/21	2	122.50	0	0.00	122.50	2	7,553	0.03%
2020/10/20	2	122.50	2	123.50	124.00	0	7,641	0.00%
2020/10/19	0	0.00	1	124.50	124.00	-1	7,700	-0.01%
2020/10/16	2	122.75	1	122.50	123.50	1	7,750	0.01%
2020/10/15	3	124.33	0	0.00	123.50	3	7,808	0.04%
2020/10/14	4	127.13	3	128.00	128.00	1	7,795	0.01%
2020/10/13	2	128.00	1	129.00	129.00	1	7,918	0.01%
2020/10/12	1	127.50	2	129.75	130.00	-1	8,061	-0.01%
2020/10/08	1	128.00	1	131.50	128.50	0	8,098	0.00%
2020/10/07	1	129.50	2	130.50	130.00	-1	8,287	-0.01%
2020/10/06	1	130.50	2	131.75	130.00	-1	8,379	-0.01%
2020/10/05	1	130.50	0	0.00	130.50	1	8,439	0.01%
2020/09/30	1	132.00	1	133.00	133.00	0	8,511	0.00%
2020/09/29	3	132.50	1	130.50	132.00	2	8,577	0.02%
2020/09/25	2	127.50	1	130.00	128.00	1	8,641	0.01%
2020/09/24	6	129.92	5	129.60	127.00	1	8,724	0.01%
2020/09/22	1	136.00	0.1	135.00	135.00	0.9	8,733	0.01%
2020/09/21	1	139.00	0	0.00	137.00	1	8,723	0.01%
2020/09/18	1	137.50	1	139.00	140.50	0	8,727	0.00%
2020/09/16	1	140.00	1	141.00	139.00	0	8,585	0.00%
2020/09/15	0	0.00	1	138.50	137.00	-1	8,539	-0.01%
2020/09/14	1	137.50	0	0.00	137.50	1	8,571	0.01%
2020/09/11	1	132.00	1	133.00	136.00	0	8,568	0.00%
2020/09/10	2	135.25	2	134.75	135.00	0	8,586	0.00%
2020/09/09	3	131.17	1	131.50	135.00	2	8,535	0.02%
2020/09/08	3	134.67	3	135.83	134.50	0	8,478	0.00%
2020/09/07	1	139.50	1	136.00	136.00	0	8,409	0.00%
2020/09/04	2	145.00	1	146.00	144.50	1	8,298	0.01%
2020/09/03	3	147.17	2	150.75	150.50	1	8,021	0.01%
2020/09/02	0	0.00	5	140.80	138.50	-5	7,570	-0.07%
2020/09/01	1	135.00	1	133.50	135.00	0	7,358	0.00%
2020/08/31	2	131.00	4	130.25	135.50	-2	7,339	-0.03%
2020/08/27	1	140.50	2	141.75	140.50	-1	7,219	-0.01%
2020/08/26	2	145.50	0	0.00	143.00	2	7,178	0.03%
2020/08/25	1	144.00	3	142.50	145.50	-2	7,157	-0.03%
2020/08/24	1	148.50	0	0.00	141.00	1	7,151	0.01%
2020/08/21	1	144.50	1	149.00	149.00	0	7,095	0.00%
2020/08/19	2	148.50	7	148.86	145.50	-5	6,950	-0.07%
2020/08/18	5	152.50	1	149.50	149.00	4	6,894	0.06%
2020/08/17	4	146.50	0	0.00	148.50	4	6,863	0.06%
2020/08/14	1	144.50	0	0.00	144.00	1	6,781	0.01%
2020/08/13	5	141.50	0	0.00	142.00	5	6,789	0.07%
2020/08/03	1	131.00	1	131.00	131.00	0	7,332	0.00%
2020/07/29	1	128.00	0.2	129.50	129.50	0.8	7,176	0.01%
2020/07/27	0	0.00	2	136.00	130.00	-2	6,952	-0.03%
2020/07/23	0	0.00	1	138.50	137.00	-1	6,685	-0.01%
2020/07/22	1	134.50	0	0.00	135.50	1	6,599	0.02%
2020/07/17	0	0.00	41	131.24	130.00	-41	6,400	-0.64%
2020/07/16	2	130.00	2	130.25	131.00	0	6,258	0.00%
2020/07/14	1	122.50	3	125.33	126.00	-2	6,104	-0.03%
2020/07/13	0	0.00	25	122.58	120.50	-25	5,876	-0.43%
2020/07/08	1	117.00	0	0.00	116.00	1	5,607	0.02%
2020/07/07	1	119.50	0	0.00	118.00	1	5,478	0.02%
2020/07/03	1	120.00	1	117.00	115.50	0	5,364	0.00%
2020/07/02	1	112.00	1	112.50	113.00	0	5,249	0.00%
2020/07/01	0	0.00	1	111.50	112.00	-1	5,198	-0.02%
2020/06/24	0	0.00	1	106.50	106.50	-1	5,260	-0.02%
2020/06/18	1	102.50	1	104.00	104.50	0	5,244	0.00%
2020/06/15	1	102.50	10	101.50	101.50	-9	5,305	-0.17%
2020/06/12	1	99.40	0	0.00	103.50	1	5,331	0.02%
2020/06/10	0	0.00	1	105.00	105.50	-1	5,338	-0.02%
2020/06/08	2	107.50	0	0.00	106.00	2	5,362	0.04%
2020/06/05	3	112.17	6	112.33	111.50	-3	5,258	-0.06%
2020/06/03	36	105.32	0	0.00	106.00	36	5,088	0.71%
2020/06/01	0	0.00	2	103.00	103.50	-2	5,039	-0.04%
2020/05/27	0	0.00	1	100.50	100.50	-1	4,993	-0.02%
2020/05/26	1	105.00	9	104.00	105.00	-8	4,899	-0.16%
2020/05/25	2	100.50	0	0.00	103.50	2	4,865	0.04%
2020/05/21	3	109.50	0	0.00	106.00	3	4,737	0.06%
2020/05/19	8	106.00	1	105.00	106.00	7	4,699	0.15%
2020/05/18	0	0.00	62	102.66	101.50	-62	4,606	-1.35%
2020/05/14	0	0.00	1	104.00	102.50	-1	4,414	-0.02%
2020/05/13	6	101.25	7	101.31	102.00	-1	4,220	-0.02%
2020/05/12	3	97.60	4	98.20	98.40	-1	3,995	-0.03%
2020/05/11	0	0.00	3	92.20	93.70	-3	3,784	-0.08%
2020/05/08	1	90.50	0	0.00	90.80	1	3,736	0.03%
2020/05/05	0	0.00	1	90.10	90.00	-1	3,898	-0.03%
2020/04/28	1	92.50	0	0.00	92.70	1	4,153	0.02%
2020/04/24	0	0.00	1	92.30	92.00	-1	4,324	-0.02%
2020/04/21	6	90.97	7	89.96	90.30	-1	4,502	-0.02%
2020/04/20	4	92.63	0	0.00	92.10	4	4,520	0.09%
2020/04/17	0	0.00	2	92.70	93.00	-2	4,520	-0.04%
2020/04/01	0	0.00	1	90.00	89.40	-1	4,546	-0.02%
2020/03/31	1	89.30	100	87.84	88.70	-99	4,463	-2.22%
2020/03/30	0	0.00	1	84.90	84.20	-1	4,376	-0.02%
2020/03/25	0	0.00	1	80.10	81.00	-1	4,296	-0.02%
2020/03/19	0	0.00	6	70.48	72.00	-6	4,235	-0.14%
2020/03/18	2	75.40	1	75.10	73.20	1	4,148	0.02%
2020/03/16	101	78.20	0	0.00	76.70	101	4,041	2.50%	大買/鉅額交易
2020/03/13	0	0.00	16	76.40	79.60	-16	4,000	-0.40%
2020/03/02	1	90.00	0	0.00	90.50	1	3,696	0.03%
2020/02/20	2	96.45	2	97.60	95.80	0	3,668	0.00%
2020/02/19	0	0.00	1	95.50	95.80	-1	3,581	-0.03%
2020/02/17	0	0.00	260	95.40	95.30	-260	3,683	-7.06%	大賣/鉅額交易
2020/02/14	0	0.00	2	96.10	95.80	-2	3,928	-0.05%
2020/02/13	0	0.00	103	96.25	96.40	-103	3,905	-2.64%	大賣/鉅額交易
2020/02/12	3	94.20	0	0.00	94.20	3	3,843	0.08%
2020/02/11	0	0.00	2	94.10	94.50	-2	3,778	-0.05%
2020/02/07	0	0.00	1	95.00	93.50	-1	3,782	-0.03%
2020/02/06	0	0.00	4	94.73	95.60	-4	3,750	-0.11%
2020/02/05	0	0.00	2	93.95	92.00	-2	3,721	-0.05%
2020/01/31	0	0.00	1	94.00	92.80	-1	3,567	-0.03%
2020/01/30	1	90.40	0	0.00	90.50	1	3,503	0.03%
2020/01/20	0	0.00	1	93.40	93.80	-1	3,431	-0.03%
2020/01/17	1	92.90	0	0.00	94.10	1	3,382	0.03%
2020/01/16	1	92.70	1	92.80	93.60	0	3,356	0.00%
2020/01/15	1	92.90	0	0.00	92.30	1	3,335	0.03%
2020/01/14	0	0.00	1	91.60	92.00	-1	3,307	-0.03%
2020/01/10	1	90.10	3	90.60	90.10	-2	3,265	-0.06%
2019/12/30	0	0.00	1	87.20	86.90	-1	3,094	-0.03%
2019/12/27	1	87.90	0	0.00	87.80	1	3,139	0.03%
2019/12/26	0	0.00	1	88.00	88.30	-1	3,150	-0.03%
2019/12/25	1	87.10	0	0.00	87.20	1	3,165	0.03%
2019/12/19	0	0.00	1	87.80	87.70	-1	3,320	-0.03%
2019/12/18	1	86.90	1	87.20	87.50	0	3,353	0.00%
2019/12/06	3	85.00	0	0.00	85.00	3	3,583	0.08%
2019/11/29	3	83.90	0	0.00	83.90	3	3,710	0.08%
2019/11/28	1	84.90	0	0.00	84.90	1	3,689	0.03%
2019/11/14	0	0.00	1	83.70	82.80	-1	4,149	-0.02%
2019/11/13	1	85.10	0	0.00	83.00	1	4,104	0.02%
2019/11/12	0	0.00	1	88.80	89.00	-1	3,894	-0.03%
2019/11/11	1	89.00	0	0.00	88.60	1	3,948	0.03%
2019/11/07	1	90.20	1	90.00	89.30	0	4,064	0.00%
2019/11/05	1	92.30	1	92.60	92.30	0	4,089	0.00%
2019/11/04	2	90.95	0	0.00	91.90	2	4,078	0.05%
2019/10/31	1	89.50	0	0.00	90.00	1	4,091	0.02%
2019/10/23	0	0.00	1	90.20	91.00	-1	4,019	-0.02%
2019/10/22	10	88.90	0	0.00	89.10	10	4,041	0.25%
2019/10/18	3	89.60	2	89.90	89.30	1	4,078	0.02%
2019/10/17	11	90.25	0	0.00	90.30	11	4,127	0.27%
2019/10/16	0	0.00	2	90.00	90.40	-2	4,128	-0.05%
2019/10/14	4	89.90	2	90.60	90.00	2	4,155	0.05%
2019/10/08	1	89.90	0	0.00	89.90	1	4,131	0.02%
2019/10/07	3	90.23	1	89.80	90.00	2	4,149	0.05%
2019/10/03	2	88.80	2	88.40	88.40	0	4,186	0.00%
2019/10/02	3	90.47	1	90.00	90.00	2	4,206	0.05%
2019/09/27	0	0.00	2	90.20	90.30	-2	4,243	-0.05%
2019/09/25	0	0.00	3	91.43	90.90	-3	4,371	-0.07%
2019/09/24	1	94.00	20	94.50	93.80	-19	4,407	-0.43%
2019/09/23	0	0.00	80	92.40	92.20	-80	4,350	-1.84%
2019/09/20	7	90.97	59	91.74	91.60	-52	4,510	-1.15%
2019/09/19	0	0.00	1	90.00	89.70	-1	4,449	-0.02%
2019/09/16	1	88.60	0	0.00	88.50	1	4,510	0.02%
2019/09/11	0	0.00	1	88.70	88.70	-1	4,645	-0.02%
2019/09/10	2	88.60	0	0.00	88.50	2	4,708	0.04%
2019/09/06	0	0.00	2	88.00	88.00	-2	4,689	-0.04%
2019/09/05	0	0.00	6	85.95	86.20	-6	4,614	-0.13%
2019/09/02	0	0.00	1	85.20	84.30	-1	4,679	-0.02%
2019/08/27	181	83.53	0	0.00	83.60	181	4,752	3.81%	大買/鉅額交易
2019/08/26	8	82.08	0	0.00	81.60	8	4,785	0.17%
2019/08/20	0	0.00	203	88.96	89.30	-203	4,510	-4.50%	大賣/鉅額交易
2019/08/16	1	86.60	1	86.00	86.40	0	4,427	0.00%
2019/08/15	2	84.65	0	0.00	84.60	2	4,388	0.05%
2019/08/13	0	0.00	2	88.85	87.70	-2	4,316	-0.05%
2019/08/05	2	84.80	0	0.00	85.60	2	4,319	0.05%
2019/08/02	4	85.83	0	0.00	86.00	4	4,387	0.09%
2019/07/23	2	86.60	2	85.90	86.40	0	4,495	0.00%
2019/07/18	2	87.40	0	0.00	86.90	2	4,524	0.04%
2019/07/16	0	0.00	1	87.80	87.50	-1	4,537	-0.02%
2019/07/15	260	87.94	1	88.90	88.90	259	4,538	5.71%	大買/鉅額交易
2019/07/09	1	89.00	0	0.00	88.80	1	4,607	0.02%
2019/07/08	2	90.00	2	91.50	89.80	0	4,615	0.00%
2019/07/04	1	92.70	0	0.00	90.60	1	4,668	0.02%
2019/07/02	0	0.00	5	89.70	92.20	-5	4,738	-0.11%
2019/06/28	0	0.00	27	86.50	88.00	-27	4,643	-0.58%
2019/06/27	4	88.23	6	88.52	87.00	-2	4,799	-0.04%
2019/06/18	1	81.60	3	81.60	81.90	-2	4,966	-0.04%
2019/06/12	1	81.70	0	0.00	81.60	1	5,045	0.02%
2019/05/24	3	76.70	0	0.00	76.20	3	5,311	0.06%
2019/05/14	1	77.30	1	77.50	78.00	0	6,372	0.00%
2019/05/13	2	75.60	0	0.00	75.00	2	6,415	0.03%
2019/05/10	0	0.00	3	77.70	77.50	-3	6,420	-0.05%
2019/05/09	0	0.00	2	79.80	79.20	-2	6,372	-0.03%
2019/05/08	16	81.74	0	0.00	81.10	16	6,438	0.25%
2019/05/07	15	82.60	0	0.00	83.00	15	6,439	0.23%
2019/05/06	0	0.00	1	83.30	82.30	-1	6,463	-0.02%
2019/05/02	10	85.35	0	0.00	85.00	10	6,520	0.15%
2019/04/25	4	88.33	0	0.00	86.70	4	7,004	0.06%
2019/04/24	0	0.00	1	86.90	87.50	-1	6,939	-0.01%
2019/04/18	0	0.00	1	86.50	85.90	-1	7,214	-0.01%
2019/04/17	0	0.00	1	86.70	86.50	-1	7,309	-0.01%
2019/04/15	2	85.55	0	0.00	85.40	2	7,505	0.03%
2019/04/10	15	85.77	1	86.00	86.00	14	7,762	0.18%
2019/04/09	6	88.08	1	88.60	88.00	5	7,766	0.06%
2019/04/08	12	88.09	1	88.00	88.50	11	8,008	0.14%
2019/04/01	4	88.05	27	87.88	87.90	-23	8,399	-0.27%
2019/03/29	8	85.50	0	0.00	86.50	8	8,234	0.10%
2019/03/28	0	0.00	1	82.10	82.20	-1	8,134	-0.01%
2019/03/26	12	84.45	0	0.00	83.40	12	8,071	0.15%
2019/03/25	1	84.20	2	83.90	83.50	-1	8,136	-0.01%
2019/03/22	2	86.30	16	88.08	85.60	-14	8,122	-0.17%
2019/03/21	39	83.88	0	0.00	84.30	39	7,898	0.49%
2019/03/20	0	0.00	10	82.88	82.90	-10	7,931	-0.13%
2019/03/18	10	81.40	0	0.00	81.60	10	7,984	0.13%
2019/03/08	2	83.10	1	82.70	83.40	1	8,290	0.01%
2019/03/07	1	82.20	2	83.10	82.10	-1	8,451	-0.01%
2019/03/04	0	0.00	9	83.97	84.50	-9	8,917	-0.10%
2019/02/26	1	82.70	1	83.20	82.30	0	8,834	0.00%
2019/02/21	2	84.40	5	84.90	83.70	-3	9,017	-0.03%
2019/02/20	1	83.50	15	84.42	84.60	-14	9,122	-0.15%
2019/02/19	0	0.00	1	82.40	82.50	-1	9,462	-0.01%
2019/02/18	17	83.47	1	82.00	82.20	16	9,522	0.17%
2019/02/15	0	0.00	3	84.13	83.00	-3	9,401	-0.03%
2019/02/14	0	0.00	14	82.49	83.00	-14	9,262	-0.15%
2019/02/13	1	81.20	2	81.00	81.10	-1	9,180	-0.01%
2019/02/12	21	78.03	21	79.26	78.80	0	8,928	0.00%
2019/02/11	0	0.00	1	75.90	75.80	-1	8,843	-0.01%
2019/01/29	3	74.23	0	0.00	74.40	3	8,853	0.03%
2019/01/25	0	0.00	1	77.10	77.10	-1	8,838	-0.01%
2019/01/24	6	76.23	2	76.30	75.60	4	8,931	0.04%
2019/01/23	3	76.93	4	76.65	76.60	-1	9,007	-0.01%
2019/01/22	0	0.00	6	78.00	77.40	-6	9,053	-0.07%
2019/01/21	7	78.86	4	79.58	78.30	3	9,117	0.03%
2019/01/18	5	79.04	1	79.40	78.70	4	8,954	0.04%
2019/01/17	7	79.03	3	79.33	79.00	4	8,914	0.04%
2019/01/16	2	78.10	4	77.60	77.10	-2	8,746	-0.02%
2019/01/15	4	78.30	21	77.87	77.70	-17	8,808	-0.19%
2019/01/11	20	75.90	0	0.00	75.70	20	8,929	0.22%
2019/01/10	4	75.58	1	76.30	77.20	3	9,022	0.03%
2019/01/09	2	78.75	0	0.00	77.80	2	8,961	0.02%
2019/01/08	3	78.07	1	78.00	77.40	2	8,926	0.02%
2019/01/07	2	76.40	5	77.70	79.40	-3	8,893	-0.03%
2019/01/03	3	75.20	1	74.50	74.50	2	8,883	0.02%
2019/01/02	0	0.00	26	78.28	77.00	-26	8,866	-0.29%
2018/12/28	23	76.40	2	75.85	76.40	21	8,741	0.24%
2018/12/27	1	76.70	41	75.44	76.60	-40	8,787	-0.46%
2018/12/26	34	74.29	4	76.30	72.30	30	8,530	0.35%
2018/12/25	20	74.45	9	75.27	75.50	11	8,393	0.13%
2018/12/24	7	74.54	36	73.92	74.70	-29	8,280	-0.35%
2018/12/22	23	70.60	2	70.35	70.10	21	8,043	0.26%
2018/12/21	3	70.10	0	0.00	69.90	3	8,101	0.04%
2018/12/20	2	68.00	0	0.00	67.90	2	8,109	0.02%
2018/12/14	0	0.00	10	69.40	69.50	-10	8,282	-0.12%
2018/12/12	2	68.50	2	68.60	68.60	0	8,219	0.00%
2018/12/11	10	68.10	0	0.00	67.50	10	8,194	0.12%
2018/12/07	0	0.00	2	71.25	70.60	-2	8,301	-0.02%
2018/12/06	5	68.92	1	69.60	68.60	4	8,443	0.05%
2018/12/05	2	71.90	0	0.00	71.40	2	8,612	0.02%
2018/12/04	3	74.30	1	75.40	74.20	2	8,662	0.02%
2018/11/30	10	71.50	5	71.40	72.50	5	8,624	0.06%
2018/11/29	0	0.00	14	69.84	70.70	-14	8,499	-0.16%
2018/11/28	0	0.00	17	67.76	67.80	-17	8,339	-0.20%
2018/11/27	16	64.48	0	0.00	64.40	16	8,197	0.20%
2018/11/22	0	0.00	1	67.40	66.60	-1	8,058	-0.01%
2018/11/21	6	65.00	0	0.00	65.00	6	8,068	0.07%
2018/11/16	8	64.59	6	64.98	64.20	2	7,966	0.03%
2018/11/15	1	69.60	0	0.00	70.00	1	7,692	0.01%
2018/11/09	21	72.40	21	72.32	73.50	0	7,805	0.00%
2018/11/02	0	0.00	1	72.90	72.90	-1	8,138	-0.01%
2018/11/01	1	71.30	0	0.00	70.50	1	8,162	0.01%
2018/10/30	1	64.20	1	64.70	64.80	0	8,041	0.00%
2018/10/29	0	0.00	1	68.50	66.70	-1	8,015	-0.01%
2018/10/26	2	65.20	0	0.00	65.50	2	7,979	0.03%
2018/10/22	1	70.20	1	69.20	70.50	0	8,101	0.00%
2018/10/11	0	0.00	2	74.10	74.40	-2	8,616	-0.02%
2018/10/05	1	78.40	0	0.00	77.80	1	8,467	0.01%
2018/10/04	1	81.80	0	0.00	82.10	1	8,460	0.01%
2018/09/27	1	82.30	0	0.00	82.50	1	8,856	0.01%
2018/09/19	2	87.70	2	87.10	87.00	0	9,052	0.00%
2018/09/18	5	87.50	0	0.00	85.90	5	9,188	0.05%
2018/09/13	16	85.60	15	86.30	85.30	1	9,484	0.01%
2018/09/11	0	0.00	1	88.90	89.80	-1	9,351	-0.01%
2018/09/10	1	93.80	1	97.60	93.60	0	9,337	0.00%
2018/09/07	1	97.20	1	97.10	97.30	0	9,473	0.00%
2018/09/04	1	109.00	0	0.00	107.50	1	9,426	0.01%
2018/08/29	1	106.00	0	0.00	107.00	1	9,744	0.01%
2018/08/28	0	0.00	1	104.50	104.50	-1	9,793	-0.01%
2018/08/23	0	0.00	1	99.40	100.00	-1	9,761	-0.01%
2018/08/22	4	97.55	5	98.60	95.80	-1	9,726	-0.01%
2018/08/21	2	98.80	0	0.00	99.90	2	9,599	0.02%
2018/08/20	1	99.60	0	0.00	99.50	1	9,559	0.01%
2018/08/16	1	95.70	1	99.70	99.50	0	9,627	0.00%
2018/08/15	3	93.03	3	97.60	99.70	0	9,689	0.00%
2018/08/08	0	0.00	1	105.00	107.00	-1	9,995	-0.01%
2018/08/07	1	101.50	0	0.00	101.50	1	10,030	0.01%
2018/08/06	1	103.00	1	103.50	104.50	0	10,126	0.00%
2018/08/01	0	0.00	5	110.50	110.50	-5	10,233	-0.05%
2018/07/30	1	103.50	0	0.00	103.00	1	10,099	0.01%
2018/07/26	1	107.00	0	0.00	106.50	1	10,131	0.01%
2018/07/25	5	109.90	5	108.60	107.00	0	10,054	0.00%
2018/07/24	3	111.17	11	109.59	110.00	-8	9,871	-0.08%
2018/07/23	0	0.00	2	102.00	103.00	-2	9,592	-0.02%
2018/07/20	4	99.28	2	103.50	98.90	2	9,624	0.02%
2018/07/19	7	100.57	1	100.00	101.00	6	9,509	0.06%
2018/07/18	0	0.00	4	102.50	105.00	-4	9,391	-0.04%
2018/07/17	2	97.80	0	0.00	97.50	2	9,293	0.02%
2018/07/16	3	99.53	0	0.00	100.50	3	9,304	0.03%
2018/07/13	0	0.00	6	99.65	101.00	-6	9,329	-0.06%
2018/07/12	2	96.25	0	0.00	96.20	2	9,309	0.02%
2018/07/11	0	0.00	4	99.10	98.20	-4	9,312	-0.04%
2018/07/10	0	0.00	4	97.28	97.60	-4	9,309	-0.04%
2018/07/09	4	92.83	1	95.00	95.00	3	9,253	0.03%
2018/07/06	0	0.00	11	98.05	98.20	-11	9,131	-0.12%
2018/07/04	6	93.40	0	0.00	92.50	6	9,121	0.07%
2018/06/29	2	94.15	0	0.00	94.20	2	9,571	0.02%
2018/06/27	11	96.70	9	97.23	96.20	2	9,532	0.02%
2018/06/25	1	97.00	0	0.00	98.80	1	9,456	0.01%
2018/06/22	4	100.45	0	0.00	100.00	4	9,568	0.04%
2018/06/21	1	105.00	1	110.00	104.50	0	9,624	0.00%
2018/06/20	5	107.00	0	0.00	106.00	5	9,529	0.05%
2018/06/19	0	0.00	1	115.00	114.50	-1	9,524	-0.01%
2018/06/15	5	108.50	0	0.00	107.50	5	9,468	0.05%
2018/06/14	12	111.17	0	0.00	109.00	12	9,268	0.13%
2018/06/13	1	111.00	0	0.00	112.00	1	9,201	0.01%
2018/06/12	2	114.75	0	0.00	115.00	2	9,183	0.02%
2018/06/11	2	117.50	3	116.50	117.00	-1	9,210	-0.01%
2018/06/08	1	112.50	1	112.50	112.50	0	9,184	0.00%
2018/06/07	5	115.80	0	0.00	115.00	5	9,064	0.06%
2018/06/05	1	126.50	1	124.50	124.50	0	8,994	0.00%
2018/05/31	0	0.00	1	125.00	125.00	-1	9,439	-0.01%
2018/05/30	1	122.00	0	0.00	121.00	1	9,300	0.01%
2018/05/25	2	126.00	0	0.00	124.50	2	9,473	0.02%
2018/05/24	1	126.00	0	0.00	128.50	1	9,433	0.01%
2018/05/23	0	0.00	1	129.00	129.50	-1	9,415	-0.01%
2018/05/18	2	118.75	62	119.90	122.00	-60	9,512	-0.63%
2018/05/17	1	119.50	3	118.00	118.50	-2	9,496	-0.02%
2018/05/16	0	0.00	2.5	113.90	114.00	-2.5	9,388	-0.03%
2018/05/15	0	0.00	2	112.50	111.50	-2	9,434	-0.02%
2018/05/14	2	109.50	4	108.38	110.50	-2	9,535	-0.02%
2018/05/11	1	103.00	1	101.50	102.50	0	9,540	0.00%
2018/05/10	3	103.00	4	104.00	103.00	-1	9,565	-0.01%
2018/05/09	1	100.50	4	100.40	100.00	-3	9,583	-0.03%
2018/05/08	2	99.55	0	0.00	98.40	2	9,656	0.02%
2018/05/07	0	0.00	2	100.50	99.10	-2	10,020	-0.02%
2018/05/03	1	98.00	22	97.98	97.00	-21	10,257	-0.20%
2018/04/27	1	93.40	1	93.20	93.60	0	10,629	0.00%
2018/04/26	5	89.92	5	92.02	90.20	0	10,666	0.00%
2018/04/20	10	94.10	1	95.60	95.20	9	11,056	0.08%
2018/04/19	0	0.00	10	97.20	95.00	-10	11,030	-0.09%
2018/04/17	23	93.59	3	95.07	95.00	20	11,163	0.18%
2018/04/16	13	99.86	12	99.48	95.80	1	11,113	0.01%
2018/04/13	4	101.50	14	102.86	100.50	-10	11,069	-0.09%
2018/04/12	0	0.00	3	101.00	100.50	-3	11,138	-0.03%
2018/04/11	10	99.70	0	0.00	100.50	10	11,284	0.09%
2018/04/10	1	99.10	1	100.00	98.60	0	11,379	0.00%
2018/04/09	3	99.17	0	0.00	99.30	3	11,681	0.03%
2018/04/03	5	100.46	5	100.20	101.50	0	11,672	0.00%
2018/04/02	10	101.34	19	100.39	101.50	-9	11,801	-0.08%
2018/03/30	6	97.98	26	100.70	95.60	-20	11,347	-0.18%
2018/03/29	5	98.44	0	0.00	97.70	5	11,124	0.04%
2018/03/28	17	98.12	8	99.16	97.80	9	11,032	0.08%
2018/03/27	18	97.83	9	99.13	98.50	9	10,887	0.08%
2018/03/26	2	96.50	6	94.72	97.30	-4	10,663	-0.04%
2018/03/23	6	90.33	3	90.20	90.10	3	10,453	0.03%
2018/03/22	2	94.90	7	93.89	94.50	-5	10,400	-0.05%
2018/03/21	2	91.00	22	90.65	92.80	-20	10,257	-0.19%
2018/03/19	1	90.30	0	0.00	89.50	1	10,118	0.01%
2018/03/16	3	91.53	0	0.00	90.50	3	10,112	0.03%
2018/03/14	0	0.00	5	89.40	89.00	-5	10,066	-0.05%
2018/03/13	21	89.65	0	0.00	89.30	21	10,089	0.21%
2018/03/12	0	0.00	4	89.50	90.00	-4	10,033	-0.04%
2018/03/09	1	90.10	0	0.00	90.10	1	9,985	0.01%
2018/03/08	6	91.45	6	92.53	90.10	0	9,970	0.00%
2018/03/07	5	90.50	27	90.42	90.90	-22	9,746	-0.23%
2018/03/06	0	0.00	1	87.00	87.20	-1	9,466	-0.01%
2018/03/02	3	87.20	0	0.00	87.10	3	9,455	0.03%
2018/03/01	1	89.20	1	89.00	89.90	0	9,371	0.00%
2018/02/27	1	85.70	0	0.00	85.50	1	9,187	0.01%
2018/02/26	10	87.00	10	87.00	87.50	0	9,155	0.00%
2018/02/23	0	0.00	1	87.40	86.00	-1	9,145	-0.01%
2018/02/22	23	85.95	0	0.00	85.00	23	9,121	0.25%
2018/02/21	0	0.00	42	90.55	89.20	-42	9,026	-0.47%
2018/02/12	1	86.50	1	85.40	85.40	0	8,845	0.00%
2018/02/09	21	86.29	0	0.00	85.40	21	8,839	0.24%
2018/02/08	0	0.00	1	86.40	88.10	-1	8,628	-0.01%
2018/02/07	3	89.63	3	89.53	87.40	0	8,567	0.00%
2018/02/06	2	84.05	2	82.65	83.90	0	8,403	0.00%
2018/02/05	13	88.17	1	90.00	89.90	12	8,273	0.15%
2018/02/01	2	95.60	13	96.52	94.70	-11	8,603	-0.13%
2018/01/31	12	97.05	4	96.83	96.30	8	8,544	0.09%
2018/01/30	24	98.70	5	97.26	96.70	19	8,430	0.23%
2018/01/29	1	100.50	30	101.15	104.50	-29	8,080	-0.36%
2018/01/26	10	95.00	10	94.00	95.40	0	7,808	0.00%
2018/01/25	1	92.20	4	93.80	93.40	-3	7,751	-0.04%
2018/01/24	5	93.72	25	94.38	92.40	-20	7,673	-0.26%
2018/01/23	4	90.78	2.1	91.41	90.60	1.9	7,387	0.03%
2018/01/22	1	88.00	11	89.77	89.80	-10	7,331	-0.14%
2018/01/19	2	91.05	12	91.07	90.00	-10	7,290	-0.14%
2018/01/18	1	90.30	0	0.00	89.90	1	7,214	0.01%
2018/01/17	3	91.43	4	91.80	92.30	-1	7,074	-0.01%
2018/01/16	14	90.01	4	89.73	89.90	10	6,985	0.14%
2018/01/15	1	87.30	0	0.00	87.30	1	6,936	0.01%
2018/01/12	1	87.60	0	0.00	87.60	1	7,214	0.01%
2018/01/11	0	0.00	13	88.74	89.60	-13	7,229	-0.18%
2018/01/10	3	86.00	10	87.70	85.10	-7	7,200	-0.10%
2018/01/08	12	88.90	0	0.00	88.70	12	7,671	0.16%
2018/01/05	1	88.80	10	86.74	88.60	-9	7,558	-0.12%
2018/01/04	14	86.29	18	86.35	86.20	-4	7,414	-0.05%
2018/01/03	1	84.70	4	84.80	85.00	-3	7,211	-0.04%
2018/01/02	1	79.70	3	79.17	79.90	-2	6,802	-0.03%