智擎 (4162)-富邦-建國券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
97.9
漲跌
▲2.8
漲幅
+2.94%
成交量
1,432張
產業
上櫃生技醫療類股▲1.01%
302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

智擎 (4162)籌碼相關－富邦-建國券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-建國券商分點個股進出
富邦-建國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
2024/05/17	0	0.00	3.1	98.21	97.90	-3.1	872	-0.36%
2024/05/16	1	94.70	1	96.10	95.10	0	869	0.00%
2024/05/15	0	94.50	0	0.00	93.90	0	952	0.00%
2024/05/14	0.2	96.10	6	96.25	94.30	-5.8	1,043	-0.56%
2024/05/13	0	0.00	1	92.60	92.60	-1	1,038	-0.10%
2024/05/09	1	93.40	0	0.00	93.30	1	1,072	0.09%
2024/05/08	0	0.00	5	94.02	94.00	-5	1,096	-0.46%
2024/05/07	1	93.00	0	0.00	92.80	1	1,116	0.09%
2024/05/03	2	94.00	0	0.00	93.80	2	1,364	0.15%
2024/04/30	2	93.85	0	0.00	93.70	2	1,425	0.14%
2024/04/29	0	0.00	0.3	93.10	95.30	-0.3	1,430	-0.02%
2024/04/26	0	91.60	0.1	91.70	91.50	-0.1	1,434	-0.01%
2024/04/25	25	91.62	0	0.00	90.60	25	1,449	1.72%
2024/04/24	2	90.50	0	0.00	90.70	2	1,455	0.14%
2024/04/23	1	90.00	0	0.00	90.20	1	1,498	0.07%
2024/04/22	1	88.90	0	0.00	88.00	1	1,512	0.07%
2024/04/19	8.1	89.54	0	0.00	89.00	8.1	1,523	0.53%
2024/04/18	0	92.00	0	0.00	93.60	0	1,525	0.00%
2024/04/17	0	0.00	1	92.50	92.60	-1	1,541	-0.06%
2024/04/16	7	91.62	4	91.38	91.00	3	1,557	0.19%
2024/04/15	4.1	94.83	2	94.10	94.10	2.1	1,565	0.13%
2024/04/12	1.1	97.12	2	97.15	97.10	-0.9	1,579	-0.06%
2024/04/11	0	0.00	1	98.30	97.90	-1	1,615	-0.06%
2024/04/10	0	0.00	4	99.05	98.80	-4	1,642	-0.24%
2024/04/08	0	0.00	2	99.75	99.10	-2	1,770	-0.11%
2024/04/03	0	97.97	0	0.00	99.00	0	1,777	0.00%
2024/04/02	0	0.00	2	99.40	98.90	-2	1,780	-0.11%
2024/04/01	0	0.00	2	100.25	99.60	-2	1,805	-0.11%
2024/03/29	0.1	98.90	0	0.00	99.20	0.1	1,813	0.00%
2024/03/28	3	100.33	3.1	99.82	99.40	-0.1	1,839	0.00%
2024/03/27	0.1	99.30	5	99.34	99.70	-5	1,828	-0.27%
2024/03/26	3	98.53	2	97.55	96.80	1	1,818	0.06%
2024/03/25	3	100.67	5	100.32	101.00	-2	1,816	-0.11%
2024/03/22	0	0.00	0	96.00	96.50	0	1,801	0.00%
2024/03/21	3	95.63	0	0.00	96.00	3	1,827	0.16%
2024/03/20	2	95.50	0	0.00	95.80	2	1,855	0.11%
2024/03/19	2	96.75	6	97.10	96.80	-4	1,864	-0.21%
2024/03/18	0	0.00	2	93.35	93.30	-2	1,855	-0.11%
2024/03/13	3	94.10	1	92.30	92.40	2	1,896	0.11%
2024/03/12	0	0.00	1	95.60	95.60	-1	1,889	-0.05%
2024/03/11	2	95.60	1	95.80	95.10	1	1,904	0.05%
2024/03/08	10.1	96.48	3	96.50	95.10	7.1	1,924	0.37%
2024/03/07	5.1	96.05	4	98.08	99.30	1.1	1,930	0.05%
2024/03/06	6.1	98.66	3	99.50	98.10	3.1	1,937	0.16%
2024/03/04	1	100.50	1	101.50	100.50	0	1,924	0.00%
2024/03/01	3.1	102.18	0	0.00	101.50	3.1	1,939	0.16%
2024/02/27	1	104.50	1	105.50	103.00	0	1,995	0.00%
2024/02/23	0	101.50	0	0.00	101.00	0	1,981	0.00%
2024/02/22	0	101.25	0.1	101.50	101.00	-0.1	2,018	0.00%
2024/02/21	2	102.00	0	0.00	101.50	2	2,043	0.10%
2024/02/20	2	100.75	0	0.00	101.50	2	2,058	0.10%
2024/02/19	3	102.00	3	102.17	101.50	0	2,075	0.00%
2024/02/16	6.1	103.99	7	102.50	102.00	-0.9	2,096	-0.04%
2024/02/15	5	111.60	9	110.00	110.50	-4	2,060	-0.20%
2024/02/05	5	106.10	3	106.00	106.50	2	2,024	0.10%
2024/02/02	0	0.00	4	105.50	105.50	-4	2,216	-0.18%
2024/02/01	4	108.38	3	107.00	107.00	1	2,281	0.04%
2024/01/31	0	0.00	1	104.54	106.00	-1	2,396	-0.04%
2024/01/30	2	107.00	2	106.00	105.00	0	2,702	0.00%
2024/01/29	3	107.65	2	106.25	106.00	1	2,760	0.04%
2024/01/26	21.2	109.35	123.6	109.74	108.50	-102.4	2,838	-3.61%	大賣/鉅額交易
2024/01/25	68	104.09	19.1	104.01	105.00	48.9	2,782	1.76%
2024/01/24	39	99.77	0	0.00	100.50	39	2,896	1.35%
2024/01/23	4	99.80	2.1	100.00	99.40	1.9	3,072	0.06%
2024/01/22	1	100.50	0	0.00	100.50	1	3,404	0.03%
2024/01/19	4.1	98.20	0	0.00	98.50	4.1	3,625	0.11%
2024/01/18	2	98.65	0	0.00	98.50	2	3,814	0.05%
2024/01/17	6.1	100.59	0	0.00	98.30	6.1	4,079	0.15%
2024/01/16	0	0.00	6	102.50	102.50	-6	4,486	-0.13%
2024/01/15	1	104.00	3	105.17	104.50	-2	4,586	-0.04%
2024/01/12	1	104.00	0	0.00	103.00	1	4,603	0.02%
2024/01/11	1	103.00	2	101.75	101.50	-1	4,609	-0.02%
2024/01/10	0	103.50	0.1	103.00	102.00	-0.1	4,615	0.00%
2024/01/09	2.1	105.72	2	105.00	104.50	0.1	4,602	0.00%
2024/01/08	0	0.00	3	107.50	108.00	-3	4,592	-0.07%
2024/01/05	6	108.50	12	106.96	109.00	-6	4,607	-0.13%
2024/01/04	6	104.50	13	104.35	103.00	-7	4,593	-0.15%
2024/01/03	8	109.31	6	109.75	106.00	2	4,625	0.04%
2024/01/02	1.3	108.73	3.2	108.85	110.00	-1.9	4,583	-0.04%
2023/12/29	5	105.00	2	104.75	105.50	3	4,537	0.07%
2023/12/28	1	106.00	0.1	106.00	104.00	0.9	4,524	0.02%
2023/12/27	1	105.00	2	105.50	105.00	-1	4,516	-0.02%
2023/12/26	1	104.00	0	0.00	104.00	1	4,491	0.02%
2023/12/25	9	103.61	2	103.50	105.00	7	4,477	0.16%
2023/12/21	2	101.50	0	0.00	101.50	2	4,445	0.04%
2023/12/20	1	104.00	7	104.50	102.50	-6	4,436	-0.13%
2023/12/19	6	103.83	1	102.00	103.50	5	4,422	0.11%
2023/12/18	4	104.50	10.1	104.90	104.50	-6.1	4,416	-0.14%
2023/12/15	7.1	103.21	3	103.00	104.00	4.1	4,397	0.09%
2023/12/14	0.1	101.50	0	0.00	101.00	0.1	4,377	0.00%
2023/12/13	0	0.00	4	99.00	98.60	-4	4,388	-0.09%
2023/12/12	2	98.35	9	98.38	97.90	-7	4,386	-0.16%
2023/12/11	0.1	98.80	4	99.23	97.80	-3.9	4,378	-0.09%
2023/12/08	1	100.00	6	100.75	99.40	-5	4,356	-0.11%
2023/12/07	1	100.00	0	100.50	100.00	1	4,342	0.02%
2023/12/06	1.1	101.00	0	0.00	100.50	1.1	4,337	0.03%
2023/12/05	6	102.25	4	102.00	101.50	2	4,321	0.05%
2023/12/04	2	104.25	3	105.00	104.00	-1	4,299	-0.02%
2023/12/01	5.3	103.31	10	103.45	103.00	-4.8	4,277	-0.11%
2023/11/29	2	100.50	0	0.00	101.00	2	4,229	0.05%
2023/11/28	2	101.50	16	101.94	101.50	-14	4,258	-0.33%
2023/11/27	9.7	105.36	12	104.75	103.00	-2.3	4,236	-0.05%
2023/11/24	5	104.10	0	0.00	104.00	5	4,177	0.12%
2023/11/23	9.3	104.05	7	103.86	104.00	2.3	4,154	0.06%
2023/11/22	6	102.58	4	102.38	101.50	2	4,125	0.05%
2023/11/21	2	101.25	1	101.50	101.00	1	4,102	0.02%
2023/11/20	3	104.00	2	104.00	102.00	1	4,063	0.02%
2023/11/17	4	103.13	3	103.00	102.50	1	4,038	0.02%
2023/11/16	1	105.00	11	103.86	102.50	-10	4,013	-0.25%
2023/11/15	1	106.00	13.1	103.93	103.50	-12.1	3,985	-0.30%
2023/11/14	6.1	104.20	6	103.00	103.00	0.1	3,965	0.00%
2023/11/13	3	105.83	6	106.50	106.50	-3	3,934	-0.08%
2023/11/10	41.2	111.58	41.1	108.47	106.50	0.1	3,926	0.00%
2023/11/09	21.3	111.83	13.1	110.89	111.00	8.2	3,726	0.22%
2023/11/08	12	110.83	16.1	110.31	112.50	-4.1	3,665	-0.11%
2023/11/07	45.1	117.47	50.1	118.92	114.00	-4.9	3,538	-0.14%
2023/11/06	13	114.81	12	114.08	115.50	1	3,216	0.03%
2023/11/03	26	114.54	9	113.33	112.00	17	3,144	0.54%
2023/11/02	21.1	113.59	7	112.86	114.00	14.1	3,014	0.47%
2023/11/01	15.3	114.99	11	114.59	114.50	4.3	2,887	0.15%
2023/10/31	23	113.91	9.1	115.71	113.50	13.9	2,729	0.51%
2023/10/30	44	118.66	36.6	116.81	116.00	7.4	2,559	0.29%
2023/10/27	41	110.85	64.1	114.71	118.00	-23.1	2,229	-1.04%
2023/10/26	42.1	110.99	21.3	108.76	107.50	20.8	2,001	1.04%
2023/10/25	29.6	111.39	28.9	112.18	111.50	0.7	1,802	0.04%
2023/10/24	37.8	105.67	42.2	107.00	110.00	-4.4	1,545	-0.28%
2023/10/23	6	97.75	11	99.05	100.00	-5	1,117	-0.45%
2023/10/20	8	91.38	3	91.40	91.00	5	1,026	0.49%
2023/10/19	1	89.00	3	90.33	90.70	-2	1,008	-0.20%
2023/10/18	6	89.30	1	87.20	87.30	5	1,005	0.50%
2023/10/17	0	0.00	6	91.38	90.30	-6	995	-0.60%
2023/10/16	3	92.13	0	0.00	91.20	3	1,008	0.30%
2023/10/13	3	97.70	0.5	95.20	92.90	2.5	1,010	0.25%
2023/10/12	3	94.47	0	0.00	95.00	3	985	0.30%
2023/10/11	1.5	93.03	5.2	94.55	95.20	-3.6	989	-0.37%
2023/10/06	1	90.10	5	90.86	90.00	-4	941	-0.43%
2023/10/05	0	0.00	1	88.10	87.70	-1	922	-0.11%
2023/10/04	1	86.40	0	0.00	86.40	1	962	0.10%
2023/09/25	1	88.00	0	0.00	88.00	1	1,038	0.10%
2023/09/22	1	86.60	0	0.00	86.60	1	1,049	0.10%
2023/09/21	1	87.50	1	87.70	87.30	0	1,062	0.00%
2023/09/20	0	0.00	4	88.78	89.80	-4	1,061	-0.38%
2023/09/19	1	88.10	2	88.40	88.60	-1	1,067	-0.09%
2023/09/18	2	88.60	6	89.63	87.60	-4	1,060	-0.38%
2023/09/15	1	85.70	3	85.50	86.50	-2	1,033	-0.19%
2023/09/14	0	0.00	1	85.40	85.00	-1	1,035	-0.10%
2023/09/12	3	83.27	0	0.00	83.50	3	1,050	0.29%
2023/09/11	1	85.30	0	0.00	84.10	1	1,055	0.09%
2023/09/08	2	85.50	1	85.50	85.20	1	1,058	0.09%
2023/09/07	1	86.10	3	85.80	86.40	-2	1,059	-0.19%
2023/09/06	1	86.70	0	86.90	87.00	1	1,063	0.09%
2023/09/05	2	86.90	0	0.00	86.50	2	1,063	0.19%
2023/09/04	2	87.65	2	87.65	87.40	0	1,065	0.00%
2023/09/01	1	89.80	4	90.45	89.10	-3	1,071	-0.28%
2023/08/31	3	86.10	0	0.00	86.90	3	1,028	0.29%
2023/08/24	1	86.30	0	0.00	86.00	1	1,056	0.09%
2023/08/23	0	0.00	1	86.10	85.50	-1	1,060	-0.09%
2023/08/22	0	0.00	17	86.09	86.30	-17	1,066	-1.59%
2023/08/18	10	85.80	12	85.53	85.40	-2	1,098	-0.18%
2023/08/16	2	85.65	0	0.00	87.00	2	1,094	0.18%
2023/08/15	0.1	80.20	0	0.00	81.00	0.1	1,053	0.00%
2023/08/14	3.1	82.19	3	81.70	81.30	0.1	1,056	0.01%
2023/08/10	0	0.00	1	84.10	83.50	-1	1,068	-0.09%
2023/08/09	2	84.00	0	0.00	84.90	2	1,090	0.18%
2023/08/08	4	84.35	0	0.00	83.80	4	1,103	0.36%
2023/08/07	1	82.90	0	0.00	85.70	1	1,116	0.09%
2023/08/02	7	83.26	0	0.00	81.90	7	1,133	0.62%
2023/07/31	1	84.80	0	0.00	84.50	1	1,142	0.09%
2023/07/28	3	85.43	0	85.50	85.40	3	1,167	0.26%
2023/07/26	1	84.81	0	0.00	85.00	1	1,180	0.09%
2023/07/25	2	86.00	1	85.00	87.50	1	1,172	0.09%
2023/07/24	0	0.00	30	86.45	86.00	-30	1,159	-2.59%
2023/07/21	5	87.40	0	0.00	87.10	5	1,167	0.43%
2023/07/20	1	90.50	1	88.70	88.90	0	1,183	0.00%
2023/07/19	0	0.00	0.4	90.10	89.80	-0.4	1,192	-0.03%
2023/07/18	1	87.20	0	0.00	87.20	1	1,231	0.08%
2023/07/14	0	0.00	4	86.98	88.20	-4	1,280	-0.31%
2023/07/13	3	85.10	3	85.33	85.10	0	1,270	0.00%
2023/07/12	8	87.03	0.2	86.10	86.00	7.8	1,273	0.61%
2023/07/11	7.2	90.28	7	89.57	87.80	0.2	1,273	0.02%
2023/07/10	9	92.48	0	0.00	92.00	9	1,244	0.72%
2023/07/07	1	93.80	0	0.00	93.80	1	1,247	0.08%
2023/07/06	0	95.00	10	94.90	94.80	-10	1,248	-0.80%
2023/07/05	11	96.30	0	0.00	96.20	11	1,287	0.85%
2023/07/04	0	94.90	0	0.00	94.70	0	1,310	0.00%
2023/07/03	2	95.30	15	95.60	95.30	-13	1,337	-0.97%
2023/06/30	15	97.43	3	97.47	97.50	12	1,342	0.89%
2023/06/29	3	97.13	2	97.20	96.80	1	1,352	0.07%
2023/06/28	2	94.80	4	95.70	95.90	-2	1,381	-0.14%
2023/06/27	2	95.20	3	95.40	94.60	-1	1,428	-0.07%
2023/06/26	1	93.40	0	0.00	93.30	1	1,469	0.07%
2023/06/21	0	93.30	8	93.20	93.40	-8	1,543	-0.52%
2023/06/20	0	93.70	7	93.20	93.20	-7	1,549	-0.45%
2023/06/19	1	94.70	1	95.20	94.40	0	1,553	0.00%
2023/06/16	0.1	94.50	2	94.00	94.10	-2	1,553	-0.13%
2023/06/15	6	92.77	3	92.87	93.20	3	1,556	0.19%
2023/06/14	0.2	95.40	3	95.50	93.10	-2.8	1,568	-0.18%
2023/06/13	1	94.90	1	94.60	94.50	0	1,600	0.00%
2023/06/12	1	94.20	1	94.20	94.20	0	1,621	0.00%
2023/06/08	0	0.00	2.4	96.46	95.70	-2.4	1,691	-0.14%
2023/06/07	1.1	96.41	1	96.20	96.50	0.1	1,725	0.01%
2023/06/06	0.1	94.98	1	95.00	94.90	-0.9	1,747	-0.05%
2023/06/05	1.2	94.12	3	94.33	94.30	-1.8	1,801	-0.10%
2023/06/02	1	95.10	0	0.00	93.40	1	1,833	0.05%
2023/06/01	0	0.00	1	94.20	93.70	-1	1,841	-0.05%
2023/05/31	0	0.00	1	93.30	92.90	-1	1,852	-0.05%
2023/05/30	2	92.70	1	93.10	92.60	1	1,861	0.05%
2023/05/29	1	93.50	0	0.00	93.50	1	1,875	0.05%
2023/05/26	1	94.29	0	0.00	93.30	1	1,891	0.05%
2023/05/25	1	95.20	1	94.20	94.20	0	1,902	0.00%
2023/05/24	3	96.70	5	95.90	96.30	-2	1,949	-0.10%
2023/05/23	5	99.60	2	97.50	99.00	3	1,943	0.15%
2023/05/22	0	0.00	3	94.87	95.30	-3	1,968	-0.15%
2023/05/19	5	94.32	1	93.40	93.40	4	2,001	0.20%
2023/05/17	0	0.00	3	95.70	94.60	-3	2,047	-0.15%
2023/05/16	0	0.00	2	93.60	93.10	-2	2,060	-0.10%
2023/05/15	2	92.35	1	92.60	92.60	1	2,088	0.05%
2023/05/12	1	95.00	3	94.80	94.70	-2	2,145	-0.09%
2023/05/11	2	96.25	0.1	96.92	96.70	1.9	2,279	0.08%
2023/05/10	0	0.00	3	98.33	98.10	-3	2,362	-0.13%
2023/05/09	2	97.65	2	97.60	96.90	0	2,461	0.00%
2023/05/08	0	0.00	2	100.00	99.60	-2	2,559	-0.08%
2023/05/05	1	101.50	3	101.67	101.50	-2	2,632	-0.08%
2023/05/04	3	102.17	1	103.00	101.50	2	2,706	0.07%
2023/05/03	2	99.65	0	0.00	99.50	2	2,731	0.07%
2023/05/02	1.1	99.93	2.2	100.23	100.50	-1.1	2,809	-0.04%
2023/04/28	0	0.00	1	97.70	97.90	-1	2,872	-0.03%
2023/04/27	1	95.00	0	0.00	96.00	1	2,938	0.03%
2023/04/26	0	95.80	1	95.20	96.00	-1	3,085	-0.03%
2023/04/25	2.1	99.79	3	98.67	97.00	-0.9	3,132	-0.03%
2023/04/24	0.1	99.80	2	98.95	98.70	-2	3,242	-0.06%
2023/04/21	9.6	100.55	6	98.28	98.20	3.6	3,315	0.11%
2023/04/20	6	106.83	2	104.00	103.50	4	3,315	0.12%
2023/04/19	1	106.47	1	107.00	107.00	0	3,368	0.00%
2023/04/18	6	105.33	1	104.50	105.00	5	3,402	0.15%
2023/04/17	0	106.00	5	105.60	105.00	-5	3,534	-0.14%
2023/04/14	1	106.50	4	106.50	106.00	-3	3,733	-0.08%
2023/04/12	2	107.01	0	0.00	107.00	2	3,940	0.05%
2023/04/11	6	107.42	1.1	106.05	106.50	5	4,052	0.12%
2023/04/10	21	107.95	0.4	107.51	107.00	20.6	4,156	0.50%
2023/04/07	1.2	112.92	0	0.00	111.50	1.2	4,351	0.03%
2023/04/06	2	110.74	13.6	111.62	110.00	-11.6	4,621	-0.25%
2023/03/31	8.1	108.06	2	107.50	108.00	6.1	4,746	0.13%
2023/03/30	4	110.38	1	109.50	109.50	3	4,884	0.06%
2023/03/29	4	110.62	13	111.00	111.00	-9	4,941	-0.18%
2023/03/28	11	108.23	4	107.50	107.00	7	5,010	0.14%
2023/03/27	6	113.58	9	113.56	112.50	-3	5,058	-0.06%
2023/03/24	12.5	112.62	7.1	111.91	113.00	5.5	5,137	0.11%
2023/03/23	5	105.40	0	105.50	104.00	5	5,183	0.10%
2023/03/22	1	105.50	0	0.00	105.50	1	5,420	0.02%
2023/03/21	1	105.00	0	0.00	105.00	1	5,597	0.02%
2023/03/20	0	105.50	1	105.00	104.50	-1	5,713	-0.02%
2023/03/17	1	103.00	0	0.00	105.00	1	5,849	0.02%
2023/03/16	4.1	106.72	2	106.00	103.00	2.1	6,010	0.03%
2023/03/14	7.2	107.83	9.1	107.51	107.00	-1.9	6,477	-0.03%
2023/03/13	0.1	104.00	0.2	105.50	106.50	-0.2	6,694	0.00%
2023/03/10	5	106.20	3	106.83	105.50	2	6,961	0.03%
2023/03/09	4.6	108.63	1	108.00	108.00	3.6	7,442	0.05%
2023/03/08	15.2	112.45	11	110.32	110.00	4.2	7,646	0.05%
2023/03/07	0	114.50	2	116.50	113.00	-2	7,812	-0.03%
2023/03/06	1	115.02	2	115.75	116.00	-1	8,038	-0.01%
2023/03/03	2.2	115.32	1	116.00	115.00	1.2	8,303	0.01%
2023/03/02	0.1	115.51	0	0.00	115.00	0.1	8,561	0.00%
2023/03/01	2.1	113.01	0	0.00	113.00	2.1	8,902	0.02%
2023/02/24	8.1	115.19	6	115.08	114.50	2.1	9,333	0.02%
2023/02/23	2	115.75	0	0.00	116.50	2	9,673	0.02%
2023/02/22	2	115.52	1.2	115.58	115.50	0.8	9,912	0.01%
2023/02/21	7.1	119.94	6	119.17	118.50	1.1	10,128	0.01%
2023/02/20	1.4	122.14	6	121.75	119.00	-4.6	10,449	-0.04%
2023/02/17	1	119.00	5.3	119.63	120.50	-4.3	10,652	-0.04%
2023/02/16	16	118.16	18	116.92	118.00	-2	11,041	-0.02%
2023/02/15	0.1	115.92	2	115.00	115.00	-1.9	11,340	-0.02%
2023/02/14	1.1	115.52	3	115.33	116.50	-1.9	11,330	-0.02%
2023/02/13	1.1	116.46	3.1	115.92	115.00	-2	11,495	-0.02%
2023/02/10	17	120.50	19	120.79	116.50	-2	11,668	-0.02%
2023/02/09	30	122.97	14	123.11	121.00	16	11,688	0.14%
2023/02/08	6	121.75	7.1	121.71	123.00	-1.1	11,638	-0.01%
2023/02/07	10.3	122.00	8.4	120.99	121.00	1.9	11,670	0.02%
2023/02/06	8	122.06	12.7	122.19	121.50	-4.7	11,669	-0.04%
2023/02/03	27.3	119.67	34	120.81	119.00	-6.8	11,657	-0.06%
2023/02/02	27.2	116.70	11	118.23	119.00	16.2	11,675	0.14%
2023/02/01	5	114.10	13	114.50	114.50	-8	11,803	-0.07%
2023/01/31	23.1	111.74	23	112.50	115.00	0.1	11,910	0.00%
2023/01/30	9.4	114.09	17	115.50	112.00	-7.6	11,924	-0.06%
2023/01/17	7	112.79	4.8	112.29	112.00	2.2	11,965	0.02%
2023/01/16	52.1	113.75	37	114.05	114.00	15.1	11,956	0.13%
2023/01/13	17	116.82	10	116.75	117.00	7	11,920	0.06%
2023/01/12	45.5	118.62	56	118.93	116.00	-10.6	11,956	-0.09%
2023/01/11	10.6	125.00	36	127.68	122.50	-25.4	11,929	-0.21%
2023/01/10	10	127.85	9	128.83	128.00	1	11,953	0.01%
2023/01/09	10.2	127.72	11.1	128.82	128.50	-1	12,071	-0.01%
2023/01/06	5.5	125.60	3	127.50	125.50	2.5	12,121	0.02%
2023/01/05	28	129.43	32	128.30	126.00	-4	12,308	-0.03%
2023/01/04	27	132.35	27.1	132.29	131.50	-0.1	12,352	0.00%
2023/01/03	21.1	127.48	6.2	127.79	128.00	14.9	12,332	0.12%
2022/12/30	24.2	126.24	27	125.54	125.00	-2.8	12,404	-0.02%
2022/12/29	19	122.00	21.1	123.64	125.00	-2.1	12,503	-0.02%
2022/12/28	18	124.78	11	124.45	124.00	7	12,557	0.06%
2022/12/27	18.3	124.75	24	124.58	126.00	-5.7	12,773	-0.04%
2022/12/26	50.1	124.68	42.1	124.21	123.50	8	12,916	0.06%
2022/12/23	26	119.46	26	119.94	118.50	0	12,901	0.00%
2022/12/22	16.1	120.39	15	119.43	121.00	1.1	13,302	0.01%
2022/12/21	5	118.00	5	118.00	116.00	0	13,477	0.00%
2022/12/20	13	117.31	14.1	116.67	115.00	-1.1	13,872	-0.01%
2022/12/19	3	119.50	4	120.75	121.00	-1	14,066	-0.01%
2022/12/16	16	118.13	15.1	119.37	117.50	0.9	14,567	0.01%
2022/12/15	23	122.00	17	120.74	121.50	6	14,916	0.04%
2022/12/14	16.1	123.10	18.5	122.45	125.50	-2.4	15,006	-0.02%
2022/12/13	36.2	127.51	17	127.94	124.00	19.2	14,922	0.13%
2022/12/12	3.1	126.17	5	124.80	126.00	-2	15,033	-0.01%
2022/12/09	17	127.41	15	126.80	126.00	2	15,054	0.01%
2022/12/08	38	128.82	45.1	129.69	126.50	-7.1	15,116	-0.05%
2022/12/07	30	134.85	24	134.67	133.00	6	15,242	0.04%
2022/12/06	57.2	143.11	57	140.69	137.50	0.2	15,318	0.00%
2022/12/05	22	143.27	54	145.32	146.00	-32	15,276	-0.21%
2022/12/02	67.2	143.60	39	142.60	140.50	28.1	15,297	0.18%
2022/12/01	77.1	144.12	74	143.30	145.50	3.1	15,224	0.02%
2022/11/30	37	138.65	43	138.84	139.00	-6	15,098	-0.04%
2022/11/29	29	134.50	22	133.45	134.50	7	15,207	0.05%
2022/11/28	42.1	138.76	29	138.97	137.50	13.1	15,301	0.09%
2022/11/25	44	135.28	90	136.95	133.00	-46	15,609	-0.29%
2022/11/24	45	137.50	32	137.94	138.50	13	15,786	0.08%
2022/11/23	57	136.30	58	137.53	139.00	-1	15,790	-0.01%
2022/11/22	99	137.48	92	133.15	133.00	7	15,724	0.04%
2022/11/21	54.1	138.31	56	138.71	140.00	-1.9	15,677	-0.01%
2022/11/18	22.2	131.62	37.2	132.95	132.00	-15.1	16,016	-0.09%
2022/11/17	24.2	131.03	18	131.19	129.00	6.2	16,067	0.04%
2022/11/16	33.1	127.46	48.3	128.81	127.50	-15.3	16,387	-0.09%
2022/11/15	31	123.90	23.1	122.39	122.50	7.9	16,170	0.05%
2022/11/14	45.2	125.41	25	124.60	125.50	20.2	16,146	0.12%
2022/11/11	70.5	120.39	36.2	119.68	123.50	34.3	15,907	0.22%
2022/11/10	1	112.50	5.1	112.50	112.50	-4.1	15,655	-0.03%
2022/11/09	17.2	104.53	5	105.60	102.50	12.2	15,721	0.08%
2022/11/08	19	103.61	31.2	105.83	103.50	-12.2	15,558	-0.08%
2022/11/07	8	97.88	4	98.43	98.30	4	15,366	0.03%
2022/11/04	15	94.89	4	94.55	95.70	11	15,294	0.07%
2022/11/03	20.2	97.54	16	96.64	96.10	4.2	15,262	0.03%
2022/11/02	5	97.86	5	98.22	98.90	0	15,193	0.00%
2022/11/01	11.5	97.13	6.5	97.73	97.20	5.1	15,161	0.03%
2022/10/31	9.3	94.93	5	94.96	94.80	4.3	15,243	0.03%
2022/10/28	10.4	93.72	27.1	94.52	90.90	-16.7	15,161	-0.11%
2022/10/27	24.1	96.56	9	97.50	98.10	15.1	15,131	0.10%
2022/10/26	1.1	93.97	1	94.90	94.10	0.1	15,095	0.00%
2022/10/25	3	92.80	4	95.18	94.00	-1	15,137	-0.01%
2022/10/24	5.2	98.79	4.1	100.12	96.90	1.1	15,097	0.01%
2022/10/21	11	101.34	14	98.89	97.00	-3	15,130	-0.02%
2022/10/20	7	101.59	7	102.86	103.00	0	15,319	0.00%
2022/10/19	7	104.64	8	103.50	103.00	-1	15,390	-0.01%
2022/10/18	4.1	105.21	3	105.17	106.00	1.1	15,556	0.01%
2022/10/17	15	100.63	13	100.47	104.50	2	15,629	0.01%
2022/10/14	18	103.42	22.1	103.58	105.50	-4.1	15,523	-0.03%
2022/10/13	39	103.03	40	100.78	97.30	-1	15,500	-0.01%
2022/10/12	14.3	105.34	11	106.27	107.00	3.3	15,437	0.02%
2022/10/11	18	105.56	23	105.61	106.50	-5	15,317	-0.03%
2022/10/07	18	111.17	13	111.35	111.00	5	15,252	0.03%
2022/10/06	24	109.19	38	108.93	112.00	-14	15,299	-0.09%
2022/10/05	9	110.78	11	109.73	108.50	-2	15,330	-0.01%
2022/10/04	24.1	111.00	39	110.72	109.50	-14.9	15,561	-0.10%
2022/10/03	44	114.21	76	109.73	107.50	-32	15,465	-0.21%
2022/09/30	39	114.01	56	114.91	118.00	-17	15,151	-0.11%
2022/09/29	83.5	117.54	80.1	116.42	117.00	3.5	15,015	0.02%
2022/09/28	63.7	120.24	54	120.74	114.00	9.7	14,622	0.07%
2022/09/27	93.3	121.83	74	122.09	126.50	19.3	14,448	0.13%
2022/09/26	32.5	127.39	35	126.29	128.00	-2.5	14,123	-0.02%
2022/09/23	72.1	136.71	35	136.61	128.50	37.1	13,976	0.27%
2022/09/22	51	134.77	68.6	138.65	141.50	-17.6	13,628	-0.13%
2022/09/21	30	128.32	30	127.30	129.00	0	13,306	0.00%
2022/09/20	8.2	128.96	21.1	128.98	127.50	-12.9	13,189	-0.10%
2022/09/19	39	129.68	39	128.19	129.00	0	13,139	0.00%
2022/09/16	16.3	134.35	8	134.50	136.00	8.3	13,015	0.06%
2022/09/15	45.7	135.78	36	136.44	133.00	9.7	13,148	0.07%
2022/09/14	36	137.33	24	137.92	136.00	12	13,158	0.09%
2022/09/13	48	138.70	56	139.14	136.00	-8	12,977	-0.06%
2022/09/12	37.2	135.76	26.7	136.98	138.00	10.5	12,917	0.08%
2022/09/08	35	134.11	41	134.32	137.50	-6	12,752	-0.05%
2022/09/07	34.2	131.25	42	130.83	132.50	-7.8	12,521	-0.06%
2022/09/06	41	130.50	63.3	129.75	131.00	-22.3	12,350	-0.18%
2022/09/05	49.5	137.36	43	135.97	135.50	6.5	11,997	0.05%
2022/09/02	47.2	135.61	35	134.10	135.00	12.2	11,796	0.10%
2022/09/01	67	133.16	64	134.25	135.00	3	11,582	0.03%
2022/08/31	44.1	132.79	50	132.07	128.00	-5.9	11,057	-0.05%
2022/08/30	31.1	125.92	41	126.39	127.00	-9.9	10,604	-0.09%
2022/08/29	25	124.74	33	124.65	125.50	-8	10,338	-0.08%
2022/08/26	53	127.29	25.1	127.74	124.50	27.9	10,062	0.28%
2022/08/25	126	127.08	124.1	125.73	126.00	1.9	9,671	0.02%	大買/大賣/
2022/08/24	45	117.48	54.2	123.69	127.00	-9.2	8,980	-0.10%
2022/08/23	152.1	116.84	129.3	116.88	115.50	22.8	8,671	0.26%	大買/大賣/
2022/08/22	9	108.22	17.2	113.81	115.50	-8.2	8,082	-0.10%
2022/08/19	30	102.78	27.4	103.36	105.00	2.6	7,963	0.03%
2022/08/18	41.1	97.45	48	98.06	101.00	-6.9	7,753	-0.09%
2022/08/17	12.1	92.74	8	93.13	93.50	4.1	7,567	0.05%
2022/08/16	26	91.79	18.2	92.16	91.70	7.8	7,495	0.10%
2022/08/15	7.1	86.91	3	87.67	87.90	4.1	7,420	0.05%
2022/08/12	3	87.30	3	87.20	87.50	0	7,396	0.00%
2022/08/11	2	87.40	15	87.56	87.50	-13	7,401	-0.18%
2022/08/10	20	87.46	4	87.55	86.30	16	7,387	0.22%
2022/08/09	8	83.41	7	83.29	85.00	1	7,324	0.01%
2022/08/08	8	81.64	1.1	81.89	81.60	7	7,277	0.10%
2022/08/05	8.2	83.28	7.1	82.54	83.10	1.1	7,233	0.02%
2022/08/04	5	84.60	0.2	84.60	84.60	4.8	7,104	0.07%
2022/08/03	27	97.17	45	94.91	94.00	-18	7,129	-0.25%
2022/08/02	12.1	101.04	16	100.14	99.30	-4	6,986	-0.06%
2022/08/01	15	102.13	19	101.58	103.00	-4	6,882	-0.06%
2022/07/29	8	99.46	7.1	99.65	99.50	0.9	6,779	0.01%
2022/07/28	17.1	98.20	17	98.52	98.50	0.1	6,726	0.00%
2022/07/27	28	99.23	27	100.17	98.20	1	6,671	0.01%
2022/07/26	17	98.71	27	99.17	97.20	-10	6,423	-0.16%
2022/07/25	38.1	99.04	47.1	98.81	98.20	-9	6,342	-0.14%
2022/07/22	34	96.11	27	96.31	96.50	7	6,095	0.11%
2022/07/21	3.1	92.16	215.1	90.77	92.70	-212	5,955	-3.56%	大賣/鉅額交易
2022/07/20	21	92.64	15.1	91.71	91.10	5.9	5,939	0.10%
2022/07/19	41	95.97	20	95.83	93.80	21	5,865	0.36%
2022/07/18	9	93.03	19	93.24	93.80	-10	5,785	-0.17%
2022/07/15	28	93.52	16	93.04	92.40	12	5,783	0.21%
2022/07/14	41	93.73	34	94.02	94.80	7	5,722	0.12%
2022/07/13	51	94.79	39.5	95.53	94.60	11.6	5,583	0.21%
2022/07/12	85.1	93.76	127	92.57	89.60	-41.9	5,517	-0.76%	大賣/
2022/07/11	23.1	92.30	43	93.13	94.90	-20	5,359	-0.37%
2022/07/08	2	86.80	4	87.00	86.30	-2	5,259	-0.04%
2022/07/07	31.1	87.52	32	86.97	87.20	-1	5,215	-0.02%
2022/07/06	29	89.48	27	89.57	89.70	2	5,123	0.04%
2022/07/05	38	88.31	26	88.32	89.50	12	5,001	0.24%
2022/07/04	15	85.29	19	84.97	84.60	-4	4,889	-0.08%
2022/07/01	27.2	87.72	25	88.18	88.90	2.2	4,828	0.05%
2022/06/30	29.8	88.07	26.1	86.77	88.10	3.8	4,743	0.08%
2022/06/29	54.4	88.14	7.1	87.87	87.60	47.3	4,732	1.00%
2022/06/28	13	86.34	10	86.35	85.20	3	4,860	0.06%
2022/06/27	14	85.78	55.2	85.79	85.40	-41.2	4,885	-0.84%
2022/06/24	51	86.90	18	87.74	88.70	33	4,994	0.66%
2022/06/23	71.2	87.66	92	88.08	88.80	-20.8	4,925	-0.42%
2022/06/22	52	86.45	60.4	85.98	86.10	-8.4	4,738	-0.18%
2022/06/21	30	83.19	27	83.06	84.00	3	4,679	0.06%
2022/06/20	111	82.71	47	81.63	81.50	64	4,778	1.34%	大買/
2022/06/17	21.1	78.84	54	79.90	80.00	-32.9	4,725	-0.70%
2022/06/16	11.3	76.80	4	77.58	76.30	7.3	4,721	0.16%
2022/06/15	1	76.80	3	76.97	76.60	-2	4,789	-0.04%
2022/06/14	16	75.22	9	74.87	74.70	7	4,902	0.14%
2022/06/13	17	77.87	25	79.60	77.80	-8	4,958	-0.16%
2022/06/10	12.1	77.98	7	76.91	77.80	5.1	4,921	0.10%
2022/06/09	3.1	74.19	3	74.37	74.70	0.1	4,887	0.00%
2022/06/08	0.1	71.40	0	71.20	71.60	0.1	5,009	0.00%
2022/06/07	0.1	70.40	0	0.00	71.10	0.1	5,329	0.00%
2022/06/06	0.1	70.60	0	0.00	71.40	0.1	5,477	0.00%
2022/06/02	1.2	71.68	11	71.19	71.10	-9.8	5,579	-0.18%
2022/06/01	1.1	72.53	0	72.90	72.40	1.1	5,669	0.02%
2022/05/31	0.1	74.10	4	73.70	73.60	-3.9	5,779	-0.07%
2022/05/30	1.1	73.93	0	0.00	74.30	1.1	5,953	0.02%
2022/05/27	1	72.80	1	73.00	72.80	0	6,174	0.00%
2022/05/26	12	72.94	6	73.28	72.00	6	6,223	0.10%
2022/05/25	20	74.25	5	74.48	74.40	15	6,314	0.24%
2022/05/24	1	74.30	1	75.20	74.30	0	6,402	0.00%
2022/05/23	0.1	76.40	0	0.00	76.10	0.1	6,453	0.00%
2022/05/20	0	0.00	1	75.70	75.60	-1	6,448	-0.02%
2022/05/19	6	75.08	7	75.70	75.70	-1	6,463	-0.02%
2022/05/18	1	78.90	7	79.80	79.00	-6	6,430	-0.09%
2022/05/17	0	0.00	11	77.53	78.20	-11	6,413	-0.17%
2022/05/16	0	0.00	0	77.70	77.30	0	6,408	0.00%
2022/05/13	2.1	77.76	5	77.40	77.30	-2.9	6,402	-0.05%
2022/05/12	19	76.96	52	77.17	74.80	-33	6,379	-0.52%
2022/05/11	5	79.82	16.1	80.00	79.50	-11.1	6,320	-0.18%
2022/05/10	12	81.19	36.1	82.39	80.90	-24.1	6,274	-0.38%
2022/05/09	3	84.07	1.1	85.07	83.70	1.9	6,226	0.03%
2022/05/06	14	84.06	18	84.60	84.60	-4	6,205	-0.06%
2022/05/05	1	86.70	2	86.80	86.80	-1	6,167	-0.02%
2022/05/04	17.1	85.63	1	88.10	84.90	16.1	6,128	0.26%
2022/05/03	29.1	87.53	6	87.78	87.50	23.1	6,084	0.38%
2022/04/29	85	87.43	19	88.32	87.70	66	6,022	1.10%
2022/04/28	2	83.60	1	85.90	83.30	1	5,927	0.02%
2022/04/27	6	83.17	12.7	82.11	84.60	-6.7	5,889	-0.11%
2022/04/26	19.1	83.84	16	83.96	82.00	3.1	5,841	0.05%
2022/04/25	7.1	86.93	12	87.13	85.80	-4.9	5,784	-0.08%
2022/04/22	68.1	89.41	13	89.87	88.90	55.1	5,736	0.96%
2022/04/21	4	87.40	25	87.76	88.50	-21	5,626	-0.37%
2022/04/20	8.1	85.04	10	87.32	84.80	-2	5,557	-0.04%
2022/04/19	49	88.34	12	87.21	87.10	37	5,498	0.67%
2022/04/18	29.2	90.58	29	90.01	89.10	0.1	5,412	0.00%
2022/04/15	58.3	87.46	66	88.66	87.80	-7.8	5,216	-0.15%
2022/04/14	65.1	86.19	59.2	87.22	88.80	5.9	4,966	0.12%
2022/04/13	11	80.52	21	80.79	81.10	-10	4,832	-0.21%
2022/04/12	3	79.67	6	81.00	81.10	-3	4,813	-0.06%
2022/04/11	14	80.63	34	80.44	79.40	-20	4,768	-0.42%
2022/04/08	20	81.85	27	81.47	82.30	-7	4,745	-0.15%
2022/04/07	12	81.71	28	81.49	80.70	-16	4,824	-0.33%
2022/04/06	12	83.95	50	84.02	84.60	-38	4,806	-0.79%
2022/04/01	44	86.20	41	85.98	85.90	3	4,732	0.06%
2022/03/31	83	91.64	27	92.23	89.60	56	4,496	1.25%
2022/03/30	14	99.03	9	98.13	98.20	5	4,203	0.12%
2022/03/29	48	99.02	46	98.39	99.80	2	4,081	0.05%
2022/03/28	16	98.68	52	95.40	94.60	-36	3,854	-0.93%
2022/03/25	12	99.63	13	98.58	97.00	-1	3,748	-0.03%
2022/03/24	53	101.17	41	99.57	98.10	12	3,661	0.33%
2022/03/23	61	98.65	61	98.78	99.60	0	3,503	0.00%
2022/03/22	54	95.85	45.3	93.53	94.20	8.7	3,278	0.26%
2022/03/21	21.1	90.64	12	90.71	91.00	9.1	3,098	0.29%
2022/03/18	26	91.47	5	92.16	93.00	21	3,007	0.70%
2022/03/17	39.1	90.36	47	90.73	91.80	-7.9	2,904	-0.27%
2022/03/16	20	84.70	18	84.35	84.50	2	2,733	0.07%
2022/03/15	18	82.30	23	82.93	81.60	-5	2,631	-0.19%
2022/03/14	8	80.45	11	80.43	81.00	-3	2,527	-0.12%
2022/03/11	33	82.94	43	82.37	81.20	-10	2,459	-0.41%
2022/03/10	75	91.10	29	90.97	88.00	46	2,301	2.00%
2022/03/09	5	84.08	57	85.68	88.10	-52	1,984	-2.62%
2022/03/08	29	84.79	48	83.78	80.10	-19	1,852	-1.03%
2022/03/07	12	87.15	5	86.62	85.00	7	1,753	0.40%
2022/03/04	9	91.30	44	89.29	89.10	-35	1,673	-2.09%
2022/03/03	65	85.61	49	87.46	89.50	16	1,559	1.03%
2022/03/02	82	80.93	29	82.92	85.20	53	1,389	3.81%
2022/03/01	32	77.76	6	77.17	78.00	26	1,175	2.21%
2022/02/25	8	75.28	15	79.05	77.90	-7	1,116	-0.63%
2022/02/24	66	74.04	33.2	75.75	73.60	32.8	1,005	3.26%
2022/02/23	29	71.67	2.3	73.16	73.20	26.7	912	2.93%
2022/02/22	0	69.40	0	0.00	69.50	0	857	0.00%
2022/02/21	1	69.00	1	70.00	70.00	0	851	0.00%
2022/02/16	2	67.20	0	0.00	67.80	2	827	0.24%
2022/02/14	5	63.50	0	0.00	66.30	5	812	0.62%
2022/02/09	0	0.00	5	65.00	65.20	-5	793	-0.63%
2022/02/08	2	63.25	0	0.00	64.20	2	789	0.25%
2022/01/26	0	0.00	2	60.80	60.60	-2	785	-0.25%
2022/01/25	0	0.00	1	61.00	61.00	-1	786	-0.13%
2022/01/21	2	63.80	0	0.00	63.10	2	780	0.26%
2022/01/19	9	64.60	0	0.00	64.50	9	777	1.16%
2022/01/18	10	64.40	0	0.00	64.00	10	775	1.29%
2022/01/14	10	64.50	0	0.00	63.60	10	777	1.29%
2022/01/13	2	66.30	0	0.00	66.10	2	771	0.26%
2022/01/11	6	66.27	0	0.00	66.00	6	754	0.80%
2022/01/10	0	0.00	3	68.03	67.70	-3	745	-0.40%
2022/01/05	0	0.00	5	69.06	67.70	-5	728	-0.69%
2022/01/04	0	0.00	13	69.50	70.00	-13	715	-1.82%
2022/01/03	3	72.00	1	70.50	70.30	2	709	0.28%
2021/12/30	569	73.21	1,325	72.92	72.60	-756	686	-110.15%	大買/大賣/鉅額交易
2021/12/29	771	71.46	19	71.42	71.50	752	559	134.46%	大買/鉅額交易
2021/12/27	2	65.60	0	0.00	64.40	2	483	0.41%
2021/12/24	0	0.00	4	63.20	63.40	-4	472	-0.85%
2021/12/22	0	0.00	1	63.60	63.40	-1	479	-0.21%
2021/12/20	1	63.80	0	0.00	63.90	1	479	0.21%
2021/12/09	10	63.00	0	0.00	62.70	10	441	2.26%
2021/12/08	0	0.00	1	62.50	62.80	-1	442	-0.23%
2021/12/06	0	0.00	10	64.31	63.60	-10	426	-2.34%
2021/12/03	1	64.10	0	63.70	63.80	1	415	0.24%
2021/12/02	0	0.00	3	62.20	63.60	-3	402	-0.74%
2021/12/01	0	0.00	2	58.75	60.40	-2	371	-0.54%
2021/11/30	1	56.50	0	0.00	57.60	1	351	0.28%
2021/11/26	4	57.70	4	58.80	57.10	0	313	0.00%
2021/11/25	1	59.00	1	58.00	58.50	0	307	0.00%
2021/11/18	0	0.00	1	56.90	56.70	-1	287	-0.35%
2021/11/17	1	56.30	0	0.00	56.30	1	282	0.35%
2021/11/15	11	56.59	0	0.00	56.90	11	286	3.84%
2021/11/12	1	57.20	0	0.00	57.00	1	288	0.35%
2021/11/08	0	0.00	2	58.00	58.00	-2	294	-0.68%
2021/11/01	0	0.00	3	59.20	59.40	-3	322	-0.93%
2021/10/28	0	0.00	3	58.47	58.50	-3	325	-0.92%
2021/10/26	1	57.30	0	0.00	56.70	1	325	0.31%
2021/10/22	3	58.10	1	59.90	57.70	2	332	0.60%
2021/10/12	3	56.00	0	0.00	56.70	3	347	0.86%
2021/10/07	0	0.00	1	54.30	55.80	-1	347	-0.29%
2021/09/28	1	55.50	0	0.00	55.80	1	398	0.25%
2021/09/23	2	55.80	0	0.00	55.40	2	407	0.49%
2021/09/10	0	0.00	0.7	59.90	59.90	-0.7	418	-0.16%
2021/09/09	0	0.00	5	60.40	60.00	-5	418	-1.19%
2021/09/08	0	0.00	1	60.00	60.00	-1	420	-0.24%
2021/09/02	0	62.55	0	0.00	62.30	0	444	0.00%
2021/08/19	1	59.00	0	0.00	58.60	1	549	0.18%
2021/08/17	5	61.92	0	0.00	61.60	5	550	0.91%
2021/08/09	1	65.20	0	0.00	64.80	1	600	0.17%
2021/08/05	1	66.80	0	0.00	66.30	1	615	0.16%
2021/07/21	0	0.00	1	64.50	64.10	-1	770	-0.13%
2021/07/20	1	66.70	7	66.93	65.30	-6	772	-0.78%
2021/07/13	1	65.30	0	0.00	64.70	1	818	0.12%
2021/07/12	2	66.30	0	0.00	66.00	2	824	0.24%
2021/07/08	0	0.00	1	64.60	65.30	-1	836	-0.12%
2021/07/02	1	65.30	2	65.10	64.60	-1	1,110	-0.09%
2021/07/01	2	64.80	0	0.00	65.00	2	1,124	0.18%
2021/06/16	1	66.50	0	0.00	66.20	1	1,378	0.07%
2021/06/11	0	0.00	5	67.50	67.50	-5	1,432	-0.35%
2021/06/09	0	0.00	2	69.30	69.10	-2	1,444	-0.14%
2021/06/08	1	69.30	0	0.00	69.30	1	1,449	0.07%
2021/06/04	0	0.00	1	67.60	68.00	-1	1,458	-0.07%
2021/06/03	0	0.00	4	68.60	68.80	-4	1,464	-0.27%
2021/06/01	4	68.40	1	66.60	69.00	3	1,496	0.20%
2021/05/31	1	64.20	0	0.00	64.00	1	1,480	0.07%
2021/05/26	0	0.00	1	65.80	65.40	-1	1,606	-0.06%
2021/05/25	1	64.40	0	0.00	63.60	1	1,728	0.06%
2021/05/18	3	61.00	0	0.00	62.40	3	1,933	0.16%
2021/05/17	0	0.00	1	62.80	59.50	-1	1,922	-0.05%
2021/05/14	3	64.60	4	66.50	64.60	-1	1,906	-0.05%
2021/05/13	0	0.00	2.9	62.10	63.50	-2.9	1,896	-0.15%
2021/05/12	1	61.00	19	66.31	62.10	-18	1,884	-0.95%
2021/05/11	0	0.00	12	66.18	65.10	-12	1,858	-0.65%
2021/05/06	0	0.00	1	65.60	65.20	-1	1,833	-0.05%
2021/05/05	2	67.80	0	0.00	67.00	2	1,824	0.11%
2021/05/04	5	68.66	7	68.60	67.80	-2	1,819	-0.11%
2021/05/03	1	72.40	1	71.20	70.30	0	1,800	0.00%
2021/04/28	4	73.45	1	73.00	72.80	3	1,789	0.17%
2021/04/27	1	74.20	6	74.27	74.80	-5	1,773	-0.28%
2021/04/23	2	70.00	0	0.00	70.50	2	1,753	0.11%
2021/04/22	11	71.75	0	0.00	70.30	11	1,757	0.63%
2021/04/21	0	0.00	1	72.70	72.70	-1	1,745	-0.06%
2021/04/19	5	73.18	10	72.42	72.30	-5	1,732	-0.29%
2021/04/16	2	73.50	2	74.50	73.60	0	1,718	0.00%
2021/04/15	11	74.76	98	74.38	74.30	-87	1,707	-5.10%
2021/04/14	11	74.43	314	74.60	74.70	-303	1,694	-17.88%	大賣/鉅額交易
2021/04/13	49	81.27	582	81.85	75.40	-533	1,655	-32.19%	大賣/鉅額交易
2021/04/12	980	81.78	14	80.71	81.80	966	1,530	63.13%	大買/鉅額交易
2021/04/09	5	75.40	6	74.38	74.40	-1	1,445	-0.07%
2021/04/08	3	72.20	1	72.20	72.30	2	1,398	0.14%
2021/04/07	2	73.30	16	73.52	72.80	-14	1,397	-1.00%
2021/04/06	7	72.04	0	0.00	72.60	7	1,390	0.50%
2021/03/31	1	72.70	0	0.00	72.30	1	1,374	0.07%
2021/03/30	1	72.40	35	72.81	72.30	-34	1,362	-2.50%
2021/03/29	3	74.13	15	74.43	73.80	-12	1,346	-0.89%
2021/03/24	1	75.30	1	75.70	75.50	0	1,297	0.00%
2021/03/19	30	73.91	0	0.00	74.00	30	1,188	2.52%
2021/03/18	21	73.98	5	73.70	73.60	16	1,127	1.42%
2021/03/16	0	70.10	0	0.00	70.10	0	1,073	0.00%
2021/03/10	15	68.96	0	0.00	69.20	15	1,062	1.41%
2021/03/08	0	0.00	0.1	69.35	71.40	-0.1	1,066	-0.01%
2021/03/05	0.1	68.90	36	69.34	68.60	-35.9	1,052	-3.41%
2021/03/04	1	71.99	12	72.79	71.20	-11	1,024	-1.07%
2021/03/03	0	0.00	32	72.61	71.60	-32	1,021	-3.13%
2021/02/26	10	75.00	76	78.19	76.10	-66	964	-6.84%
2021/02/25	1	74.00	82	73.12	72.80	-81	898	-9.02%
2021/02/24	84	70.38	32	70.08	69.60	52	771	6.74%
2021/02/23	0	0.00	3	66.90	66.90	-3	574	-0.52%
2021/02/02	0	0.00	1	47.65	47.95	-1	547	-0.18%
2021/01/21	0	0.00	7	49.98	49.65	-7	531	-1.32%
2021/01/19	0	0.00	2	52.20	51.50	-2	523	-0.38%
2021/01/18	2	54.50	24	54.55	52.70	-22	519	-4.24%
2021/01/08	1	54.60	0	0.00	54.20	1	475	0.21%
2021/01/04	177	57.67	0	0.00	57.90	177	494	35.83%	大買/鉅額交易
2020/12/31	11	57.60	1	57.70	57.90	10	487	2.05%
2020/12/29	0	0.00	1	57.90	58.00	-1	475	-0.21%
2020/12/21	2	60.30	0	0.00	60.30	2	471	0.42%
2020/12/09	1	62.40	0	0.00	61.80	1	482	0.21%
2020/12/08	0	0.00	1	62.70	63.10	-1	480	-0.21%
2020/12/07	0	0.00	1	59.90	61.10	-1	460	-0.22%
2020/12/02	0	0.00	7	62.67	61.00	-7	453	-1.54%
2020/11/30	0	0.00	1	60.80	60.80	-1	441	-0.23%
2020/11/27	0	0.00	10	60.30	59.40	-10	433	-2.30%
2020/11/26	7	58.31	0	0.00	57.90	7	421	1.66%
2020/11/25	20	59.38	9	59.69	59.70	11	419	2.62%
2020/11/24	0	0.00	1	57.00	56.20	-1	400	-0.25%
2020/11/19	8	58.33	0	0.00	58.60	8	421	1.90%
2020/11/03	0	0.00	1	54.90	55.50	-1	534	-0.19%
2020/10/30	0	0.00	3	55.27	54.40	-3	571	-0.53%
2020/10/23	1	58.20	1	58.20	58.10	0	629	0.00%
2020/10/22	1	59.20	1	58.10	58.10	0	650	0.00%
2020/10/14	0	0.00	2	62.90	62.60	-2	779	-0.26%
2020/10/13	1	60.30	1	61.80	62.60	0	859	0.00%
2020/09/18	0	0.00	3	68.40	68.20	-3	1,805	-0.17%
2020/09/11	2	66.90	0	0.00	67.90	2	2,215	0.09%
2020/09/04	0	0.00	8	69.50	69.80	-8	2,565	-0.31%
2020/08/12	0	0.00	6	73.00	71.50	-6	3,653	-0.16%
2020/08/11	0	0.00	1	72.80	73.10	-1	3,649	-0.03%
2020/08/07	1	76.80	30	77.17	76.80	-29	3,640	-0.80%
2020/08/06	30	77.40	0	0.00	75.60	30	3,625	0.83%
2020/08/04	4	74.00	4	73.70	74.40	0	3,605	0.00%
2020/08/03	0	0.00	7	73.54	73.90	-7	3,607	-0.19%
2020/07/31	4	72.00	0	0.00	72.00	4	3,613	0.11%
2020/07/30	2	72.85	0	0.00	72.80	2	3,642	0.05%
2020/07/29	0	0.00	4	74.00	72.50	-4	3,646	-0.11%
2020/07/28	0	0.00	1	70.70	70.10	-1	3,644	-0.03%
2020/07/27	8	71.54	0	0.00	71.20	8	3,635	0.22%
2020/07/23	0	0.00	1	76.00	75.60	-1	3,625	-0.03%
2020/07/22	8	77.80	6	77.75	77.70	2	3,622	0.06%
2020/07/21	0	0.00	9	76.77	75.80	-9	3,601	-0.25%
2020/07/20	2	74.05	0	0.00	75.50	2	3,579	0.06%
2020/07/17	17	75.51	1	79.30	74.10	16	3,535	0.45%
2020/07/16	1	82.90	1	82.00	82.20	0	3,461	0.00%
2020/07/15	1	84.20	0	0.00	81.60	1	3,449	0.03%
2020/07/14	1	82.70	36	85.07	82.20	-35	3,422	-1.02%
2020/07/13	4	88.33	20	89.46	87.20	-16	3,386	-0.47%
2020/07/10	15	83.78	5	84.34	84.00	10	3,259	0.31%
2020/07/09	33	84.54	2	85.00	83.50	31	3,161	0.98%
2020/07/08	0	0.00	2	81.90	80.60	-2	3,033	-0.07%
2020/07/07	55	80.13	52	79.62	79.60	3	2,989	0.10%
2020/07/06	6	82.82	6	83.60	84.00	0	2,934	0.00%
2020/07/03	5	81.88	8	82.69	82.10	-3	2,885	-0.10%
2020/07/02	13	84.42	14	84.02	83.50	-1	2,836	-0.04%
2020/06/30	0	0.00	1	80.00	80.00	-1	2,664	-0.04%
2020/06/29	0	0.00	1	79.70	80.00	-1	2,643	-0.04%
2020/06/24	2	77.45	2	77.80	78.20	0	2,616	0.00%
2020/06/23	7	81.89	10	81.08	80.10	-3	2,602	-0.12%
2020/06/22	4	79.75	2	80.30	78.70	2	2,505	0.08%
2020/06/19	3	81.27	3	80.20	79.50	0	2,484	0.00%
2020/06/18	16	83.81	6	82.40	82.70	10	2,440	0.41%
2020/06/17	4	76.60	3	76.17	78.10	1	2,272	0.04%
2020/06/16	11	75.15	8	74.33	74.40	3	2,197	0.14%
2020/06/15	2	72.60	4	74.70	75.60	-2	2,101	-0.10%
2020/06/12	1	67.10	1	69.00	68.80	0	2,036	0.00%
2020/06/11	1	69.50	5	74.08	69.00	-4	2,031	-0.20%
2020/06/10	2	73.00	11	73.68	74.00	-9	1,987	-0.45%
2020/06/09	8	75.98	1	78.30	74.80	7	1,958	0.36%
2020/06/08	2	77.10	2	74.75	74.70	0	1,924	0.00%
2020/06/05	15	77.89	8	77.41	78.10	7	1,865	0.38%
2020/06/04	12	73.56	4	70.65	74.60	8	1,735	0.46%
2020/06/03	0	0.00	1	72.40	70.00	-1	1,635	-0.06%
2020/06/02	4	72.53	2	72.40	72.00	2	1,589	0.13%
2020/06/01	3	74.50	0	0.00	75.50	3	1,543	0.19%
2020/05/29	7	70.11	9	71.51	72.30	-2	1,371	-0.15%
2020/05/28	2	68.00	4	69.25	66.90	-2	1,205	-0.17%
2020/05/27	2	67.50	4	67.28	67.40	-2	1,119	-0.18%
2020/05/26	2	64.20	1	62.90	63.50	1	1,004	0.10%
2020/05/25	0	0.00	2	58.50	58.70	-2	926	-0.22%
2020/05/20	0.6	55.00	2	55.80	55.10	-1.4	914	-0.15%
2020/05/19	1	55.00	2	55.10	55.40	-1	929	-0.11%
2020/05/18	2	54.75	0	0.00	54.70	2	990	0.20%
2020/05/13	0	0.00	1.4	53.81	54.50	-1.4	1,004	-0.14%
2020/05/12	1	53.30	0	0.00	53.80	1	1,066	0.09%
2020/05/06	2	56.95	0	0.00	55.20	2	1,079	0.19%
2020/04/14	0	0.00	3	47.70	48.15	-3	961	-0.31%
2020/04/07	0	0.00	3	45.67	45.70	-3	922	-0.33%
2020/04/06	3	44.58	1	44.40	44.70	2	913	0.22%
2020/04/01	1	44.65	0	0.00	44.40	1	903	0.11%
2020/03/26	0	0.00	1	43.55	43.55	-1	830	-0.12%
2020/03/25	0	0.00	15	39.84	39.60	-15	837	-1.79%
2020/03/24	0	0.00	2	37.85	37.85	-2	822	-0.24%
2020/03/19	1	33.30	0	0.00	33.30	1	785	0.13%
2020/03/18	0	0.00	7	37.49	37.00	-7	764	-0.92%
2020/03/17	5	42.00	4	40.00	39.95	1	753	0.13%
2020/03/16	0	0.00	2	44.35	44.35	-2	729	-0.27%
2020/03/13	1	45.45	3	45.45	47.50	-2	719	-0.28%
2020/03/12	19	53.56	21	52.11	50.50	-2	701	-0.29%
2020/03/11	0	0.00	4	57.48	56.10	-4	681	-0.59%
2020/03/06	2	62.15	0	0.00	61.60	2	662	0.30%
2020/03/03	3	62.00	4	62.43	61.10	-1	665	-0.15%
2020/03/02	2	60.40	0	0.00	60.60	2	661	0.30%
2020/02/26	0	0.00	1	61.20	61.10	-1	654	-0.15%
2020/02/25	1	61.80	0	0.00	61.90	1	655	0.15%
2020/02/24	1	65.00	1	63.80	64.00	0	642	0.00%
2020/02/21	2	65.50	0	0.00	65.20	2	634	0.32%
2020/02/20	5	67.48	2	68.05	66.80	3	622	0.48%
2020/02/19	8	66.70	6	67.08	68.50	2	600	0.33%
2020/02/18	3	62.77	0	0.00	63.30	3	536	0.56%
2020/02/17	16	62.99	1	62.50	62.60	15	544	2.76%
2020/02/13	2	62.65	3	62.73	62.70	-1	529	-0.19%
2020/02/12	0	0.00	2	60.50	60.50	-2	469	-0.43%
2020/02/07	1	54.50	0	0.00	54.20	1	409	0.24%
2020/02/05	0	0.00	1	55.70	55.20	-1	412	-0.24%
2020/02/04	1	54.10	0	0.00	54.70	1	414	0.24%
2020/02/03	0	0.00	5	53.46	53.40	-5	413	-1.21%
2020/01/31	0	0.00	2	55.30	55.30	-2	411	-0.49%
2020/01/30	0	56.40	0	0.00	56.20	0	404	0.00%
2020/01/10	0	0.00	1	63.70	62.50	-1	387	-0.26%
2020/01/08	0	0.00	3	63.50	63.30	-3	388	-0.77%
2019/12/26	0	0.00	1	67.40	67.40	-1	399	-0.25%
2019/12/24	1	68.30	0	0.00	67.40	1	433	0.23%
2019/12/13	1	66.60	0	0.00	66.60	1	486	0.21%
2019/12/12	2	67.70	0	0.00	68.00	2	483	0.41%
2019/11/29	0	0.00	1	71.90	70.20	-1	587	-0.17%
2019/11/28	1	70.90	0	0.00	71.50	1	597	0.17%
2019/11/27	0	0.00	1	68.50	68.50	-1	601	-0.17%
2019/11/04	0	0.00	1	74.80	75.90	-1	967	-0.10%
2019/10/30	0	0.00	0	73.60	73.70	0	970	0.00%
2019/10/09	0.2	72.70	0	0.00	72.70	0.2	1,050	0.02%
2019/10/01	1	76.60	0	0.00	77.00	1	1,052	0.10%
2019/09/26	1	83.30	0	0.00	82.50	1	1,030	0.10%
2019/09/23	11	80.40	1	80.00	80.00	10	1,021	0.98%
2019/09/11	1	80.40	0	0.00	78.50	1	1,015	0.10%
2019/09/05	0	0.00	1	76.90	76.60	-1	964	-0.10%
2019/09/04	0	0.00	4	76.80	77.40	-4	965	-0.41%
2019/08/29	2	78.00	1	78.00	77.50	1	940	0.11%
2019/08/28	3	72.00	0	0.00	72.60	3	880	0.34%
2019/08/26	1	70.30	0	0.00	70.50	1	859	0.12%
2019/08/22	0	0.00	1	74.80	75.00	-1	843	-0.12%
2019/08/21	0	0.00	1	76.20	75.10	-1	836	-0.12%
2019/08/20	1	76.20	0	0.00	76.70	1	823	0.12%
2019/08/19	2	73.90	0	0.00	75.00	2	802	0.25%
2019/08/16	3	72.97	3	73.10	72.10	0	781	0.00%
2019/08/15	1	67.40	1	68.30	69.50	0	727	0.00%
2019/08/14	0	0.00	4	64.95	64.10	-4	672	-0.59%
2019/08/13	0	0.00	3	67.90	67.90	-3	643	-0.47%
2019/08/06	0	0.00	1	71.50	71.50	-1	608	-0.16%
2019/07/31	1	81.50	0	0.00	81.40	1	581	0.17%
2019/07/30	1	86.80	0	0.00	80.50	1	569	0.18%
2019/07/15	6	89.50	0	0.00	89.40	6	483	1.24%
2019/07/11	0	0.00	1	89.80	89.50	-1	487	-0.21%
2019/07/10	1	91.00	1	90.60	90.50	0	485	0.00%
2019/07/09	1	91.00	0	0.00	90.60	1	486	0.21%
2019/07/05	1	93.00	0	0.00	91.90	1	499	0.20%
2019/07/03	1	92.00	0	0.00	91.00	1	534	0.19%
2019/07/02	3	91.50	0	0.00	91.70	3	546	0.55%
2019/07/01	0	0.00	1	90.00	90.50	-1	533	-0.19%
2019/06/19	0	0.00	1	89.20	89.40	-1	535	-0.19%
2019/06/18	0	0.00	1	88.90	88.90	-1	540	-0.19%
2019/06/17	1	89.00	0	0.00	89.70	1	547	0.18%
2019/06/14	1	90.20	0	0.00	89.00	1	551	0.18%
2019/06/13	0	0.00	1	91.70	92.10	-1	547	-0.18%
2019/06/11	0	0.00	1	92.50	93.50	-1	548	-0.18%
2019/06/10	1	89.30	0	0.00	89.20	1	550	0.18%
2019/06/05	1	88.80	0	0.00	88.30	1	579	0.17%
2019/06/03	14	87.90	14	88.00	89.20	0	669	0.00%
2019/05/29	1	91.20	2	90.70	91.50	-1	790	-0.13%
2019/05/28	1	88.80	1	89.40	92.20	0	790	0.00%
2019/05/23	0	0.00	1	91.00	87.60	-1	797	-0.13%
2019/05/17	1	94.50	1	96.50	94.30	0	800	0.00%
2019/05/16	1	95.60	1	96.50	95.60	0	817	0.00%
2019/05/14	0	0.00	2	93.80	93.80	-2	817	-0.24%
2019/05/13	1	100.00	0	0.00	96.00	1	813	0.12%
2019/05/09	1	101.50	0	0.00	101.00	1	803	0.12%
2019/04/22	0	0.00	1	109.99	109.50	-1	824	-0.12%
2019/04/19	0	0.00	4	107.88	107.00	-4	823	-0.49%
2019/04/16	0	0.00	2	109.50	110.00	-2	838	-0.24%
2019/04/15	1	111.00	0	0.00	111.50	1	837	0.12%
2019/04/12	1	111.00	0	0.00	109.50	1	843	0.12%
2019/04/11	1	113.50	0	0.00	111.50	1	841	0.12%
2019/04/10	4	117.00	13	116.00	114.00	-9	831	-1.08%
2019/04/09	3	117.67	1	117.50	116.50	2	824	0.24%
2019/04/08	0	0.00	3	117.50	117.50	-3	790	-0.38%
2019/04/02	2	106.00	0	0.00	106.00	2	772	0.26%
2019/04/01	1	107.00	0	0.00	106.50	1	767	0.13%
2019/03/29	4	107.50	1	106.00	107.50	3	760	0.39%
2019/03/19	10	111.95	0	0.00	112.50	10	740	1.35%
2019/03/14	0	0.00	5	115.00	113.50	-5	735	-0.68%
2019/03/08	1	118.00	3	118.17	118.50	-2	714	-0.28%
2019/03/07	3	116.17	5	117.60	116.50	-2	708	-0.28%
2019/03/06	2	113.50	21	111.98	114.00	-19	648	-2.93%
2019/03/05	19	110.97	21	110.74	108.00	-2	603	-0.33%
2019/03/04	16	108.03	7	107.79	108.50	9	544	1.65%
2019/02/26	4	103.50	0	0.00	103.00	4	525	0.76%
2019/02/25	3	105.00	0	0.00	103.50	3	529	0.57%
2019/02/22	6	105.75	0	0.00	105.50	6	534	1.12%
2019/02/21	3	106.17	0	0.00	106.50	3	531	0.56%
2019/02/15	0	0.00	5	107.00	105.50	-5	504	-0.99%
2019/02/13	2	102.75	0	0.00	103.00	2	484	0.41%
2019/02/12	3	103.50	0	0.00	103.00	3	483	0.62%
2019/01/25	0	0.00	2	105.00	105.50	-2	551	-0.36%
2019/01/24	2	104.00	15	105.00	104.50	-13	573	-2.27%
2019/01/23	0	0.00	4	105.00	104.00	-4	586	-0.68%
2019/01/22	0	0.00	4	104.50	104.00	-4	597	-0.67%
2019/01/21	15	103.33	0	0.00	104.00	15	601	2.49%
2019/01/18	1	103.00	0	0.00	102.50	1	612	0.16%
2019/01/16	8	101.88	0	0.00	102.50	8	619	1.29%
2019/01/07	1	115.00	1	114.00	114.00	0	603	0.00%
2019/01/04	4	111.00	4	110.00	114.00	0	610	0.00%
2019/01/02	1	110.00	0	0.00	109.50	1	631	0.16%
2018/12/28	1	115.00	0	0.00	113.00	1	634	0.16%
2018/12/27	0	0.00	2	113.00	113.00	-2	662	-0.30%
2018/12/24	0	0.00	1	112.50	113.50	-1	694	-0.14%
2018/12/13	2	118.50	0	0.00	118.00	2	712	0.28%
2018/12/12	0	0.00	1	116.00	116.00	-1	698	-0.14%
2018/12/11	0	0.00	2	115.00	115.00	-2	697	-0.29%
2018/12/05	1	112.00	3	112.50	112.00	-2	699	-0.29%
2018/12/04	5	114.60	1	115.50	115.00	4	706	0.57%
2018/11/19	0	0.00	4	105.50	106.00	-4	658	-0.61%
2018/11/15	0	0.00	4	104.00	104.00	-4	665	-0.60%
2018/11/14	4	104.00	0	0.00	103.50	4	670	0.60%
2018/11/13	0	0.00	0.1	104.50	105.00	-0.1	674	-0.01%
2018/11/09	0	0.00	4	105.63	106.50	-4	686	-0.58%
2018/11/08	0	0.00	2	106.00	107.00	-2	691	-0.29%
2018/11/06	2	101.75	3	105.00	102.00	-1	703	-0.14%
2018/11/05	2	99.50	1	99.00	98.70	1	676	0.15%
2018/11/02	4	102.50	0	0.00	102.00	4	673	0.59%
2018/11/01	2	100.75	0	0.00	100.50	2	664	0.30%
2018/10/31	6	104.25	0	0.00	104.50	6	672	0.89%
2018/10/29	2	111.00	0	0.00	108.50	2	670	0.30%
2018/10/17	0	0.00	4	121.00	120.50	-4	751	-0.53%
2018/10/16	0	0.00	1	122.00	121.00	-1	762	-0.13%
2018/10/15	1	124.50	1	123.50	121.00	0	768	0.00%
2018/10/12	1	116.00	0	0.00	117.00	1	770	0.13%
2018/10/11	0	0.00	1	117.00	114.50	-1	817	-0.12%
2018/09/28	1	127.00	1	129.00	129.00	0	988	0.00%
2018/09/18	0	0.00	0.4	125.00	126.00	-0.4	1,047	-0.04%
2018/09/14	0	0.00	0.2	131.00	130.00	-0.2	1,122	-0.02%
2018/09/13	1	129.00	1	128.50	129.50	0	1,186	0.00%
2018/09/10	0	123.00	2	123.00	123.00	-2	1,220	-0.16%
2018/09/03	2	132.75	2	131.50	131.50	0	1,283	0.00%
2018/08/23	1	134.00	0	0.00	136.50	1	1,528	0.07%
2018/08/16	1	138.50	1	139.00	137.50	0	1,528	0.00%
2018/08/13	0	0.00	1	135.50	132.50	-1	1,507	-0.07%
2018/08/10	1	140.50	0	0.00	138.50	1	1,486	0.07%
2018/08/08	0	0.00	1	143.50	142.50	-1	1,484	-0.07%
2018/08/07	1	146.00	2	145.50	143.50	-1	1,500	-0.07%
2018/08/06	1	141.00	1	140.50	142.50	0	1,475	0.00%
2018/08/03	1	142.00	0	0.00	142.00	1	1,467	0.07%
2018/08/02	3	144.00	2	146.50	141.50	1	1,460	0.07%
2018/07/31	0	0.00	5	137.40	138.50	-5	1,412	-0.35%
2018/07/26	0	0.00	11	139.00	140.00	-11	1,433	-0.77%
2018/07/24	11	137.50	1	137.00	138.00	10	1,418	0.70%
2018/07/23	1	131.50	0	0.00	131.50	1	1,406	0.07%
2018/07/20	0	0.00	2	137.50	137.00	-2	1,400	-0.14%
2018/07/19	2	140.75	1	138.50	138.00	1	1,395	0.07%
2018/07/18	3	145.50	2	144.50	141.50	1	1,386	0.07%
2018/07/16	1	149.00	3	147.00	146.50	-2	1,328	-0.15%
2018/07/13	14	148.93	7	151.21	151.00	7	1,315	0.53%
2018/07/09	1	132.00	0	0.00	132.00	1	1,172	0.09%
2018/07/05	2	128.25	2	130.50	128.00	0	1,159	0.00%
2018/07/04	0	0.00	2	134.00	134.00	-2	1,157	-0.17%
2018/07/03	1	135.00	3	134.83	135.50	-2	1,174	-0.17%
2018/06/28	1	143.50	6	143.50	143.00	-5	1,192	-0.42%
2018/06/27	3	145.67	0	0.00	143.50	3	1,187	0.25%
2018/06/26	4	146.50	2	147.00	145.00	2	1,198	0.17%
2018/06/25	2	152.00	2	152.25	150.50	0	1,181	0.00%
2018/06/22	2	149.25	26	147.62	150.00	-24	1,131	-2.12%
2018/06/21	0	0.00	4	139.88	139.00	-4	1,072	-0.37%
2018/06/20	1	140.00	1	139.00	140.00	0	1,075	0.00%
2018/06/15	0	0.00	4	142.50	143.50	-4	1,062	-0.38%
2018/06/14	0	0.00	2	149.50	145.50	-2	1,055	-0.19%
2018/06/13	1	144.00	1	147.50	145.00	0	1,039	0.00%
2018/06/12	25	146.48	5	145.40	147.00	20	1,062	1.88%
2018/06/11	5	153.40	4	150.25	149.50	1	1,056	0.09%
2018/06/08	1	145.00	3	150.00	149.50	-2	1,036	-0.19%
2018/06/07	16	145.88	21	143.83	143.00	-5	1,002	-0.50%
2018/06/06	3	147.00	7	145.79	146.00	-4	991	-0.40%
2018/06/05	21	154.29	12	150.29	150.00	9	969	0.93%
2018/06/04	32	149.94	30	149.22	150.00	2	938	0.21%
2018/06/01	15	140.27	1	141.50	139.00	14	877	1.59%
2018/05/31	2	132.50	0	0.00	133.50	2	843	0.24%
2018/05/29	3	132.00	0	0.00	131.50	3	830	0.36%
2018/05/28	0	0.00	5	127.60	126.50	-5	822	-0.61%
2018/05/25	0	0.00	1	128.00	128.50	-1	826	-0.12%
2018/05/24	1	130.50	0	0.00	127.50	1	829	0.12%
2018/05/17	0	0.00	1	128.00	127.50	-1	873	-0.11%
2018/05/15	0	0.00	12	133.50	130.00	-12	875	-1.37%
2018/05/14	2	136.00	7	136.00	136.00	-5	875	-0.57%
2018/05/11	5	138.20	0	0.00	138.00	5	873	0.57%
2018/05/10	5	137.20	0	0.00	138.00	5	870	0.57%
2018/05/09	0	0.00	20	138.75	137.50	-20	864	-2.31%
2018/05/08	0	0.00	5	140.00	139.00	-5	863	-0.58%
2018/04/27	0	0.00	28	135.71	138.50	-28	844	-3.31%
2018/04/26	0	0.00	5	142.90	137.50	-5	844	-0.59%
2018/04/24	6	144.67	0	0.00	143.00	6	840	0.71%
2018/04/23	1	150.00	1	150.00	149.00	0	843	0.00%
2018/04/20	0	0.00	1	149.00	147.50	-1	876	-0.11%
2018/04/19	14	150.93	0	0.00	149.50	14	887	1.58%
2018/04/18	25	145.10	17	144.38	147.00	8	865	0.92%
2018/04/17	1	144.00	0	0.00	144.50	1	865	0.12%
2018/04/16	0	0.00	10	148.50	148.00	-10	862	-1.16%
2018/04/13	5	149.50	0	0.00	151.00	5	873	0.57%
2018/04/12	2	149.00	0	0.00	149.00	2	871	0.23%
2018/04/11	2	150.50	0	0.00	150.00	2	869	0.23%
2018/04/10	10	151.60	2	153.00	150.00	8	862	0.93%
2018/04/09	35	151.19	0	0.00	154.00	35	855	4.09%
2018/04/02	3	151.17	10.4	148.69	148.50	-7.4	828	-0.89%
2018/03/31	0	0.00	5	143.50	143.50	-5	792	-0.63%
2018/03/30	0	141.50	0	0.00	142.50	0	789	0.00%
2018/03/29	1	145.50	1	142.00	144.00	0	788	0.00%
2018/03/28	1	139.00	4	139.75	139.00	-3	770	-0.39%
2018/03/27	5	139.90	2	143.00	139.50	3	769	0.39%
2018/03/26	1	139.50	1	141.50	141.50	0	775	0.00%
2018/03/22	2	147.25	3	144.83	144.00	-1	754	-0.13%
2018/03/20	0	0.00	1	141.50	141.50	-1	731	-0.14%
2018/03/16	4	143.25	1	143.00	144.50	3	731	0.41%
2018/03/15	0	0.00	1	139.00	139.50	-1	727	-0.14%
2018/03/14	5	139.00	0	0.00	139.00	5	725	0.69%
2018/03/13	1	136.00	0	0.00	136.00	1	785	0.13%
2018/03/08	1	136.50	3	135.50	134.50	-2	801	-0.25%
2018/03/07	4	133.75	2	131.75	132.50	2	779	0.26%
2018/02/26	2	130.50	0	0.00	128.50	2	807	0.25%
2018/02/23	0	0.00	2	132.75	130.00	-2	804	-0.25%
2018/02/22	3	132.33	4	132.13	132.00	-1	799	-0.13%
2018/02/21	1	124.00	0	0.00	123.50	1	782	0.13%
2018/02/12	3	122.17	0	0.00	122.50	3	796	0.38%
2018/02/09	1	123.00	0	0.00	123.50	1	788	0.13%
2018/02/06	3	132.00	10	132.25	129.00	-7	780	-0.90%
2018/01/23	0	0.00	1	150.50	150.50	-1	805	-0.12%
2018/01/22	1	149.50	0	0.00	149.50	1	813	0.12%
2018/01/18	1	152.00	0	0.00	151.50	1	844	0.12%
2018/01/17	0	0.00	2	155.00	151.00	-2	886	-0.23%
2018/01/16	1	157.50	2	158.25	154.50	-1	949	-0.11%
2018/01/15	3	151.33	1	152.00	151.00	2	908	0.22%
2018/01/11	1	145.50	0	0.00	145.50	1	904	0.11%
2018/01/08	1	153.00	1	152.50	152.50	0	892	0.00%