全新 (2455)-元大-路竹券商分點個股進出

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

全新

(2455)

可現股當沖

股價
141.5
漲跌
▼2.5
漲幅
-1.74%
成交量
1,339張
產業
上市通信網路類股
992人加入追蹤

立即追蹤
本地時間:14:30

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

全新 (2455)籌碼相關－元大-路竹券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-路竹券商分點個股進出
元大-路竹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
2024/05/29	2	149.01	0	0.00	148.50	2	3,180	0.06%
2024/05/28	1	149.50	0	0.00	150.50	1	3,396	0.03%
2024/05/23	1	145.00	0	0.00	145.00	1	3,558	0.03%
2024/05/22	0	0.00	1	147.96	148.00	-1	3,617	-0.03%
2024/05/20	0	143.00	0	0.00	140.50	0	3,883	0.00%
2024/05/17	0	144.25	0	0.00	144.00	0	3,964	0.00%
2024/05/15	0	0.00	0	143.00	143.50	0	4,204	0.00%
2024/05/13	0	135.00	0	138.00	137.50	0	4,329	0.00%
2024/05/10	0	0.00	13	136.58	135.50	-13	4,347	-0.30%
2024/05/09	3	139.50	0	0.00	139.50	3	4,354	0.07%
2024/05/08	8	145.25	0	0.00	143.50	8	4,384	0.18%
2024/05/03	0	147.50	0	152.00	146.00	0	4,500	0.00%
2024/05/02	2	148.50	0.1	149.00	148.50	1.9	4,485	0.04%
2024/04/30	2	155.50	0	0.00	154.50	2	4,492	0.04%
2024/04/29	0	0.00	0	147.67	151.00	0	4,453	0.00%
2024/04/25	0	148.00	0	0.00	145.00	0	4,452	0.00%
2024/04/23	0	145.50	1	147.00	146.00	-1	4,514	-0.02%
2024/04/19	1	146.00	0	0.00	147.00	1	4,569	0.02%
2024/04/16	1	152.50	0	0.00	152.00	1	4,585	0.02%
2024/04/11	1	163.00	0	0.00	163.50	1	4,701	0.02%
2024/04/10	0	0.00	1	165.50	165.00	-1	5,043	-0.02%
2024/04/08	1.1	174.72	0	175.37	167.50	1.1	5,205	0.02%
2024/04/03	0	170.00	0	173.25	173.50	0	5,165	0.00%
2024/04/02	0	0.00	0	172.75	172.50	0	5,215	0.00%
2024/04/01	0	0.00	0	172.00	171.00	0	5,253	0.00%
2024/03/29	0	169.00	0	170.33	169.50	0	5,256	0.00%
2024/03/28	1	169.50	0	0.00	168.00	1	5,280	0.02%
2024/03/26	0	0.00	0	182.87	176.50	0	5,255	0.00%
2024/03/25	0	181.00	0	0.00	178.00	0	5,256	0.00%
2024/03/22	0	183.00	0.1	182.74	184.00	0	5,234	0.00%
2024/03/21	0	0.00	1	177.88	177.00	-1	5,172	-0.02%
2024/03/20	0.1	170.83	0	0.00	172.00	0.1	5,133	0.00%
2024/03/19	0	173.00	0.1	178.00	173.50	0	5,149	0.00%
2024/03/18	3	174.99	1	174.50	175.50	2	5,140	0.04%
2024/03/15	1	172.49	0	175.00	173.00	1	5,132	0.02%
2024/03/14	0	173.00	0	0.00	173.50	0	5,123	0.00%
2024/03/13	0.1	175.25	1	175.50	175.00	-0.9	5,112	-0.02%
2024/03/12	0.1	177.25	0	177.50	178.00	0.1	5,064	0.00%
2024/03/11	0	170.72	0.1	174.62	171.50	0	5,037	0.00%
2024/03/08	4.1	178.08	0	0.00	170.50	4.1	5,015	0.08%
2024/03/07	0	0.00	0.1	185.50	184.00	-0.1	4,882	0.00%
2024/03/06	0	182.50	0	0.00	180.50	0	4,769	0.00%
2024/03/05	1	188.00	1	186.93	188.50	0	4,763	0.00%
2024/03/04	1.1	180.67	1	182.00	181.00	0	4,575	0.00%
2024/03/01	3	174.08	3.3	174.26	176.00	-0.2	4,466	-0.01%
2024/02/29	0	0.00	0	163.50	163.50	0	4,404	0.00%
2024/02/27	0.2	163.31	2	163.98	164.00	-1.8	4,654	-0.04%
2024/02/26	0	162.65	0	0.00	167.50	0	4,830	0.00%
2024/02/23	0	165.00	0	168.25	167.50	0	4,744	0.00%
2024/02/22	2	166.00	5	165.50	165.50	-3	4,707	-0.06%
2024/02/21	0	0.00	1	165.00	166.00	-1	4,584	-0.02%
2024/02/20	2	158.50	2	156.01	159.00	0	4,401	0.00%
2024/02/19	1	156.50	0	149.00	156.50	1	4,299	0.02%
2024/02/16	2	146.48	0	146.00	146.50	2	4,133	0.05%
2024/02/15	2	143.50	4	144.88	147.00	-2	4,079	-0.05%
2024/02/05	1	135.50	1	134.52	135.00	0	3,941	0.00%
2024/02/01	1	133.02	2	133.50	133.50	-1	3,939	-0.03%
2024/01/31	3	138.00	0	0.00	135.00	3	3,968	0.08%
2024/01/30	1	133.91	1	134.50	134.00	0	4,080	0.00%
2024/01/29	2	129.25	3	129.33	131.50	-1	4,041	-0.03%
2024/01/26	4	123.00	14	126.93	126.50	-10	4,003	-0.25%
2024/01/24	4	127.25	0	0.00	125.50	4	4,067	0.10%
2024/01/23	3	126.00	0	0.00	126.00	3	4,134	0.07%
2024/01/22	0	0.00	0	126.00	125.50	0	4,183	0.00%
2024/01/17	1	124.00	1	126.50	124.00	0	4,174	0.00%
2024/01/11	1	130.00	0	0.00	129.50	1	4,038	0.02%
2024/01/08	0	0.00	0.2	132.83	132.00	-0.2	4,059	0.00%
2024/01/05	5	132.70	1.1	132.23	132.00	3.9	4,041	0.10%
2024/01/04	0.3	134.15	1.3	134.10	132.50	-1	3,956	-0.03%
2024/01/03	6	141.50	4	146.25	141.50	2	3,615	0.06%
2023/12/28	3	165.83	1	160.50	160.00	2	3,687	0.05%
2023/12/26	0	0.00	1	163.00	162.00	-1	3,633	-0.03%
2023/12/25	1	160.50	0	0.00	159.00	1	3,592	0.03%
2023/12/21	1	155.00	0	0.00	153.50	1	3,549	0.03%
2023/12/20	1	158.50	2	161.00	160.00	-1	3,525	-0.03%
2023/12/19	1	157.00	0	0.00	157.00	1	3,494	0.03%
2023/12/18	0	0.00	1	157.00	155.00	-1	3,504	-0.03%
2023/12/13	2	161.50	0	0.00	164.00	2	3,610	0.06%
2023/12/06	2	169.00	2	169.00	167.00	0	3,831	0.00%
2023/12/04	1	174.00	0	0.00	169.50	1	3,860	0.03%
2023/12/01	2	168.25	0	0.00	170.00	2	3,929	0.05%
2023/11/30	2	172.50	3.1	170.56	171.50	-1.1	3,994	-0.03%
2023/11/29	1	169.00	0	0.00	170.50	1	4,063	0.02%
2023/11/28	1	166.50	1	169.00	169.00	0	4,114	0.00%
2023/11/27	4	172.00	0.1	168.00	164.00	3.9	4,308	0.09%
2023/11/24	6	174.17	12	177.08	176.00	-6	4,453	-0.13%
2023/11/22	2	155.50	0	0.00	156.00	2	4,047	0.05%
2023/11/21	0	0.00	0	155.00	155.50	0	4,100	0.00%
2023/11/15	0	0.00	1	155.50	154.50	-1	4,102	-0.02%
2023/11/14	1	155.50	0	0.00	155.50	1	4,087	0.02%
2023/11/10	0	0.00	2.1	154.53	155.50	-2.1	4,087	-0.05%
2023/11/09	2	157.50	1	157.50	156.50	1	4,112	0.02%
2023/11/07	2	157.46	1.1	156.73	157.50	0.9	4,078	0.02%
2023/11/06	0	0.00	1	150.00	150.00	-1	3,926	-0.03%
2023/11/03	0.1	146.50	0	0.00	145.50	0.1	3,975	0.00%
2023/10/31	3	152.33	3	151.32	147.00	0	4,093	0.00%
2023/10/30	0	0.00	0	145.00	143.50	0	4,062	0.00%
2023/10/26	0.1	143.50	0	0.00	142.00	0.1	4,412	0.00%
2023/10/16	0	0.00	0	158.50	159.00	0	5,236	0.00%
2023/10/12	1	152.50	2	154.50	155.00	-1	5,373	-0.02%
2023/10/11	2	153.25	2	154.25	153.00	0	5,451	0.00%
2023/10/05	1.1	153.19	0.3	153.00	158.00	0.8	5,573	0.01%
2023/10/04	0	0.00	0	152.00	155.50	0	5,506	0.00%
2023/10/03	0.3	150.64	0	0.00	150.00	0.3	5,461	0.01%
2023/10/02	1	151.00	0	151.00	150.00	1	5,539	0.02%
2023/09/28	0	0.00	0	146.50	148.00	0	5,585	0.00%
2023/09/26	0	0.00	0	149.00	145.00	0	5,677	0.00%
2023/09/25	0	0.00	0	147.50	146.00	0	5,701	0.00%
2023/09/19	0	0.00	0	156.00	155.00	0	5,683	0.00%
2023/09/18	0	0.00	0	154.50	154.50	0	5,654	0.00%
2023/09/14	0	0.00	0	149.00	149.50	0	5,577	0.00%
2023/09/12	0	0.00	0	150.00	147.50	0	5,660	0.00%
2023/09/11	1	155.00	1.2	150.47	145.50	-0.2	5,723	0.00%
2023/09/07	0	0.00	1	153.98	154.00	-1	5,683	-0.02%
2023/09/04	1	148.59	0.7	150.38	151.00	0.4	5,644	0.01%
2023/09/01	5	146.00	5	146.50	146.50	0	5,626	0.00%
2023/08/31	22	147.25	21	143.62	146.00	1	5,646	0.02%
2023/08/30	0.1	146.50	0.2	147.00	147.00	-0.1	5,504	0.00%
2023/08/29	0	0.00	1	133.94	134.00	-1	5,393	-0.02%
2023/08/25	0	0.00	0	129.00	126.50	0	5,554	0.00%
2023/08/24	0	0.00	0	128.00	127.00	0	5,540	0.00%
2023/08/22	0	0.00	1	127.50	126.50	-1	5,705	-0.02%
2023/08/21	1	125.00	0	0.00	125.00	1	5,698	0.02%
2023/08/17	0	0.00	0	126.00	127.00	0	5,695	0.00%
2023/08/16	0	0.00	0.3	123.00	122.50	-0.3	5,692	-0.01%
2023/08/15	0.3	122.00	0	0.00	121.50	0.3	5,686	0.01%
2023/08/14	0	0.00	1	123.00	123.00	-1	5,663	-0.02%
2023/08/09	0.1	132.18	0	132.00	132.50	0.1	5,629	0.00%
2023/08/07	1	128.00	3	128.33	128.00	-2	5,543	-0.04%
2023/08/04	5	133.10	5.5	131.82	131.50	-0.5	5,513	-0.01%
2023/08/02	0	0.00	2	124.29	124.50	-2	5,356	-0.04%
2023/08/01	4	126.13	3	126.00	126.50	1	5,307	0.02%
2023/07/31	6	134.17	5	132.21	132.50	1	5,218	0.02%
2023/07/28	3	127.00	4	127.71	128.50	-1	4,949	-0.02%
2023/07/27	1	118.00	1	117.04	117.00	0	4,814	0.00%
2023/07/25	5	123.70	4	121.00	119.00	1	4,949	0.02%
2023/07/24	4	127.25	1	130.56	126.50	3	4,839	0.06%
2023/07/21	1	118.00	1	122.43	123.50	0	4,566	0.00%
2023/07/20	1	119.00	1	117.50	117.50	0	4,509	0.00%
2023/07/19	0	118.00	0	0.00	117.50	0	4,523	0.00%
2023/07/18	1	120.00	0	115.50	120.50	1	4,571	0.02%
2023/07/13	0	119.50	0	126.50	115.50	0	4,575	0.00%
2023/07/12	2	125.98	2	123.50	123.50	0	4,472	0.00%
2023/07/11	1	119.10	2	121.00	125.00	-1	4,482	-0.02%
2023/07/10	1	121.50	1.2	117.94	117.50	-0.2	4,466	0.00%
2023/07/07	7	116.79	7	117.79	117.00	0	4,499	0.00%
2023/07/06	1	120.50	1	121.42	120.00	0	4,546	0.00%
2023/07/05	0	116.50	0	119.25	116.00	0	4,632	0.00%
2023/07/03	1	118.00	1	119.00	119.00	0	4,597	0.00%
2023/06/30	0	119.50	0	0.00	116.50	0	4,588	0.00%
2023/06/28	0	0.00	0	120.00	118.50	0	4,906	0.00%
2023/06/26	1	120.52	1	122.50	123.00	0	5,045	0.00%
2023/06/20	1	126.46	1	126.00	126.00	0	5,110	0.00%
2023/06/19	0	0.00	0	125.00	127.00	0	5,140	0.00%
2023/06/16	1	124.00	1	125.47	123.00	0	5,157	0.00%
2023/06/15	0	129.00	0	0.00	126.00	0	5,209	0.00%
2023/06/14	0	121.00	3	122.17	122.00	-3	5,317	-0.06%
2023/06/13	2	121.02	1	123.50	124.00	1	5,297	0.02%
2023/06/12	1	121.97	1	122.00	122.00	0	5,241	0.00%
2023/06/09	2	118.00	2.5	119.59	121.00	-0.5	5,197	-0.01%
2023/06/07	0	0.00	1	117.50	119.00	-1	5,052	-0.02%
2023/06/05	0	0.00	0.2	113.50	115.50	-0.2	4,827	0.00%
2023/06/02	1.2	114.43	4	114.13	113.00	-2.9	4,773	-0.06%
2023/06/01	2	105.50	3	107.17	108.00	-1	4,602	-0.02%
2023/05/31	1	103.50	11.3	102.75	104.50	-10.3	4,483	-0.23%
2023/05/30	5.3	97.66	0	0.00	98.20	5.3	4,340	0.12%
2023/05/29	5	100.60	0	0.00	100.00	5	4,322	0.12%
2023/05/22	0	0.00	1	96.40	96.80	-1	4,254	-0.02%
2023/05/16	1	94.50	0	0.00	94.20	1	4,439	0.02%
2023/05/12	0	0.00	1.8	96.89	97.70	-1.8	4,478	-0.04%
2023/05/11	0	0.00	1	94.16	95.60	-1	4,489	-0.02%
2023/05/08	0	0.00	1	99.10	98.80	-1	4,567	-0.02%
2023/05/05	2	96.95	2	98.70	98.80	0	4,625	0.00%
2023/05/04	0	0.00	3.2	96.95	97.00	-3.2	4,636	-0.07%
2023/05/03	14	94.03	14	96.54	94.10	0	4,709	0.00%
2023/04/28	5	96.00	1	95.70	96.50	4	4,786	0.08%
2023/04/27	1	87.70	1	87.80	88.20	0	4,705	0.00%
2023/04/21	0	0.00	1	99.40	97.10	-1	4,736	-0.02%
2023/04/20	0	0.00	3	100.67	100.00	-3	4,759	-0.06%
2023/04/19	1	98.80	0	0.00	99.10	1	4,809	0.02%
2023/04/17	0	94.20	1	95.20	95.60	-1	4,800	-0.02%
2023/04/14	1	93.30	0	0.00	94.40	1	4,792	0.02%
2023/04/13	1	95.50	0	0.00	94.70	1	4,716	0.02%
2023/04/12	0	0.00	1	98.60	98.00	-1	4,676	-0.02%
2023/04/11	5	101.20	3	102.00	100.00	2	4,643	0.04%
2023/04/10	1	99.90	0.1	100.50	99.90	0.9	4,568	0.02%
2023/04/07	0	0.00	2	94.70	94.50	-2	4,466	-0.04%
2023/04/06	1	92.30	18	93.80	94.50	-17	4,418	-0.38%
2023/03/31	0	0.00	0.1	92.00	92.30	-0.1	4,399	0.00%
2023/03/30	7	91.20	4.1	92.11	90.40	2.9	4,383	0.07%
2023/03/29	17.1	93.75	6	95.27	91.30	11.1	4,350	0.25%
2023/03/28	3	93.03	1	93.10	93.10	2	4,040	0.05%
2023/03/27	0	0.00	0.1	90.70	90.90	-0.1	3,953	0.00%
2023/03/24	2	91.05	1	91.90	90.10	1	3,941	0.03%
2023/03/22	1	89.20	0	0.00	89.80	1	3,851	0.03%
2023/03/20	1.5	90.59	5	91.10	91.90	-3.6	3,736	-0.10%
2023/03/17	0	0.00	1	88.50	90.50	-1	3,579	-0.03%
2023/03/15	0	0.00	2	84.20	83.80	-2	3,378	-0.06%
2023/03/10	2	81.70	0	0.00	81.50	2	3,436	0.06%
2023/03/08	0	0.00	1	83.90	85.50	-1	3,514	-0.03%
2023/03/06	1	85.10	0	0.00	85.40	1	3,562	0.03%
2023/02/23	5	85.70	0	0.00	86.30	5	4,064	0.12%
2023/02/22	0	0.00	2	85.80	84.60	-2	4,100	-0.05%
2023/02/21	0	0.00	1	87.50	87.50	-1	4,199	-0.02%
2023/02/17	2	88.80	2	89.00	88.80	0	4,141	0.00%
2023/02/16	1	86.30	1	87.50	86.90	0	4,046	0.00%
2023/02/15	0	0.00	3	86.00	85.30	-3	4,063	-0.07%
2023/02/14	1	84.30	2	84.40	84.00	-1	4,052	-0.02%
2023/02/13	1	84.80	0	0.00	84.40	1	4,071	0.02%
2023/02/10	1	80.10	1	83.20	83.00	0	4,073	0.00%
2023/02/03	4	85.28	0	0.00	84.30	4	3,922	0.10%
2023/02/02	1	86.60	1	87.30	87.90	0	3,886	0.00%
2023/01/31	3	87.93	1	88.10	88.60	2	3,798	0.05%
2023/01/30	0	0.00	1	86.50	87.50	-1	3,704	-0.03%
2023/01/17	0	0.00	0.2	80.00	79.60	-0.2	3,590	-0.01%
2023/01/13	1	77.50	0	0.00	77.60	1	3,540	0.03%
2023/01/10	1	80.10	116	80.19	81.40	-115	3,384	-3.40%	大賣/鉅額交易
2023/01/09	116	76.01	1	79.20	80.00	115	3,221	3.57%	大買/鉅額交易
2023/01/05	2	72.20	0	0.00	72.20	2	2,976	0.07%
2022/12/28	6	69.40	6	68.50	67.70	0	2,935	0.00%
2022/12/16	0	69.10	0	0.00	68.10	0	2,915	0.00%
2022/12/15	0.1	71.50	0	0.00	70.70	0.1	2,874	0.00%
2022/12/08	0	0.00	1	71.30	71.60	-1	2,861	-0.03%
2022/12/07	0	0.00	3	72.20	72.20	-3	2,855	-0.11%
2022/12/06	0	0.00	1	74.90	75.00	-1	2,834	-0.04%
2022/11/30	0	0.00	0.1	80.00	78.50	-0.1	2,688	0.00%
2022/11/25	2	80.85	1.1	80.23	80.60	0.9	2,637	0.03%
2022/11/24	4.1	77.23	5.2	77.33	80.70	-1.1	2,504	-0.04%
2022/11/23	3	73.93	1.1	74.74	73.40	1.9	2,254	0.08%
2022/11/21	0.2	69.38	0	0.00	68.50	0.2	2,166	0.01%
2022/11/18	0.1	70.00	1	72.80	70.50	-1	2,185	-0.04%
2022/11/17	1	70.70	0	0.00	72.70	1	2,136	0.05%
2022/11/16	0	67.70	0	0.00	68.10	0	2,019	0.00%
2022/11/15	0	0.00	1	67.80	68.10	-1	1,998	-0.05%
2022/11/11	6	68.87	5	66.80	67.80	1	1,969	0.05%
2022/11/09	1	64.50	0	0.00	64.50	1	1,857	0.05%
2022/11/08	2.1	62.57	2	64.80	62.20	0.1	1,827	0.01%
2022/11/07	0	0.00	2	61.00	62.10	-2	1,794	-0.11%
2022/11/02	2	58.00	0	0.00	58.70	2	1,745	0.11%
2022/10/28	3	53.00	10	56.92	53.40	-7	1,739	-0.40%
2022/10/27	10	56.00	0	0.00	57.40	10	1,695	0.59%
2022/10/14	0	0.00	10	56.80	57.90	-10	1,851	-0.54%
2022/10/12	10	57.09	0	0.00	56.50	10	1,833	0.55%
2022/10/07	0	0.00	2	58.50	58.20	-2	1,823	-0.11%
2022/10/06	2	57.50	0	0.00	59.00	2	1,827	0.11%
2022/10/05	0	0.00	10	58.70	58.40	-10	1,820	-0.55%
2022/10/03	0.1	55.50	0	0.00	55.50	0.1	1,765	0.01%
2022/09/30	10	55.60	0	0.00	56.60	10	1,781	0.56%
2022/09/28	3	53.50	0	0.00	53.30	3	1,812	0.17%
2022/09/26	0	57.90	0	0.00	57.10	0	1,772	0.00%
2022/09/23	0.1	60.50	0	0.00	60.00	0.1	1,794	0.00%
2022/09/21	0	63.70	0	0.00	63.10	0	1,812	0.00%
2022/09/20	0.2	65.00	0	0.00	65.00	0.2	1,833	0.01%
2022/09/12	0	0.00	3	69.57	68.60	-3	2,021	-0.15%
2022/09/05	3	69.00	2	67.90	67.50	1	2,045	0.05%
2022/09/02	0	0.00	1	71.10	71.10	-1	2,019	-0.05%
2022/09/01	3.1	73.05	0	0.00	72.10	3.1	2,011	0.15%
2022/08/31	2	75.50	6	74.62	76.20	-4	1,961	-0.20%
2022/08/29	0.1	69.80	0	0.00	70.30	0.1	1,913	0.01%
2022/08/26	0	0.00	0.1	74.00	73.60	-0.1	1,964	-0.01%
2022/08/25	0	0.00	1	73.40	73.50	-1	1,976	-0.05%
2022/08/23	1	72.30	0	0.00	71.90	1	2,133	0.05%
2022/08/18	0.1	70.70	0	0.00	71.80	0.1	2,270	0.00%
2022/08/17	1	71.80	0	0.00	71.80	1	2,275	0.04%
2022/08/16	3	71.97	0	0.00	71.30	3	2,298	0.13%
2022/08/05	1	67.80	0	0.00	67.20	1	2,473	0.04%
2022/08/04	0	0.00	1	66.30	66.20	-1	2,508	-0.04%
2022/08/03	0.1	69.00	0	0.00	67.70	0.1	2,480	0.01%
2022/08/01	0.2	70.72	0	0.00	71.00	0.2	2,490	0.01%
2022/07/29	0	0.00	0.4	73.50	73.30	-0.4	2,503	-0.02%
2022/07/28	1	68.60	6	70.53	70.50	-5	2,511	-0.20%
2022/07/27	6	69.48	1	69.20	69.80	5	2,512	0.20%
2022/07/22	0.1	75.36	0	0.00	75.10	0.1	2,792	0.00%
2022/07/21	0	75.70	0	0.00	76.40	0	2,868	0.00%
2022/07/20	0	0.00	2	74.80	74.20	-2	2,879	-0.07%
2022/07/15	2	71.40	0	0.00	72.10	2	3,008	0.07%
2022/07/14	0	0.00	1	70.60	70.80	-1	3,015	-0.03%
2022/07/13	1	69.40	0	0.00	69.10	1	3,037	0.03%
2022/07/11	0.1	70.00	0	0.00	70.90	0.1	3,063	0.00%
2022/07/06	0.1	68.90	0	0.00	67.30	0.1	3,096	0.00%
2022/07/01	0	67.80	0	0.00	67.10	0	3,274	0.00%
2022/06/28	0.1	76.20	0	0.00	75.50	0.1	3,203	0.00%
2022/06/24	0.1	77.00	2	77.95	77.50	-2	3,201	-0.06%
2022/06/23	0.1	77.50	0	0.00	77.00	0.1	3,177	0.00%
2022/06/20	0.1	85.35	0	0.00	83.50	0.1	3,079	0.00%
2022/06/16	0	93.40	0	0.00	90.60	0	3,011	0.00%
2022/06/13	0	0.00	1	92.60	92.60	-1	3,035	-0.03%
2022/06/10	1	96.30	0	0.00	96.20	1	3,044	0.03%
2022/06/08	0	0.00	1	97.20	96.90	-1	3,085	-0.03%
2022/06/07	0.1	96.70	0	0.00	98.40	0.1	3,118	0.00%
2022/06/06	1	99.70	0	0.00	98.20	1	3,115	0.03%
2022/05/18	0	0.00	3	93.73	92.00	-3	2,746	-0.11%
2022/05/17	1	92.70	0	0.00	92.70	1	2,701	0.04%
2022/05/16	2	91.10	2	90.40	89.70	0	2,711	0.00%
2022/05/12	0	91.40	5	90.20	89.80	-5	2,824	-0.18%
2022/05/11	5	88.90	0	0.00	88.60	5	2,817	0.18%
2022/05/10	1	87.50	0	0.00	88.00	1	2,836	0.04%
2022/05/05	0	0.00	1	91.20	92.70	-1	2,808	-0.04%
2022/05/04	0	0.00	3	90.50	90.50	-3	2,774	-0.11%
2022/05/03	11	88.78	10	87.00	89.10	1	2,749	0.04%
2022/04/28	3	87.00	3	84.10	83.40	0	2,581	0.00%
2022/04/27	3	88.60	0	0.00	88.60	3	2,381	0.13%
2022/04/26	0.1	93.50	0	0.00	93.10	0.1	2,319	0.00%
2022/04/25	0.1	94.00	0	0.00	93.60	0.1	2,307	0.00%
2022/04/22	1	96.70	0	0.00	96.80	1	2,295	0.04%
2022/04/21	1	96.20	0	0.00	96.00	1	2,266	0.04%
2022/04/18	0.1	91.30	0	0.00	91.20	0.1	2,348	0.00%
2022/04/14	0.1	96.30	0	0.00	95.90	0.1	2,355	0.00%
2022/03/30	0	0.00	1	119.00	117.50	-1	2,309	-0.04%
2022/03/23	0	0.00	1	119.50	120.00	-1	2,331	-0.04%
2022/03/17	0	0.00	1	118.50	118.00	-1	2,410	-0.04%
2022/03/11	0.1	114.00	0	0.00	113.50	0.1	2,474	0.00%
2022/03/10	1	113.50	0	0.00	115.00	1	2,469	0.04%
2022/03/08	0	0.00	2	111.00	111.50	-2	2,530	-0.08%
2022/03/01	0.1	116.50	0	0.00	116.50	0.1	3,442	0.00%
2022/02/24	1	113.00	0	0.00	110.00	1	3,742	0.03%
2022/02/16	1	119.50	0	0.00	118.50	1	4,114	0.02%
2022/02/15	2	116.50	0	0.00	116.50	2	4,094	0.05%
2022/02/14	0.2	120.50	0	0.00	117.50	0.2	4,050	0.00%
2022/02/10	2	131.00	0	0.00	129.00	2	3,985	0.05%
2022/02/09	0.1	131.00	0	0.00	131.50	0.1	3,988	0.00%
2022/02/07	0.1	126.50	0	0.00	127.50	0.1	4,134	0.00%
2022/01/21	0.1	126.50	0	0.00	127.00	0.1	4,646	0.00%
2022/01/14	0.1	127.00	0	0.00	129.50	0.1	5,238	0.00%
2022/01/13	0.1	128.00	0	0.00	128.00	0.1	5,292	0.00%
2022/01/12	0.1	123.00	0	0.00	125.50	0.1	5,289	0.00%
2022/01/07	0	0.00	15	129.50	130.00	-15	5,196	-0.29%
2022/01/06	1.1	134.00	0	0.00	134.00	1.1	5,158	0.02%
2022/01/04	1	142.00	1	141.50	140.50	0	5,150	0.00%
2021/12/29	0.2	144.27	0	0.00	145.00	0.2	5,343	0.00%
2021/12/28	1	147.50	1	147.00	148.00	0	5,345	0.00%
2021/12/27	3	145.50	1.2	148.08	148.50	1.8	5,321	0.03%
2021/12/24	0	0.00	9	142.39	145.50	-9	5,259	-0.17%
2021/12/16	0.2	142.50	0	0.00	142.50	0.2	5,243	0.00%
2021/12/14	2.1	140.95	0	0.00	138.00	2.1	5,245	0.04%
2021/12/13	1	142.50	1	143.50	143.50	0	5,252	0.00%
2021/12/10	0.2	140.33	0	0.00	140.00	0.2	5,266	0.00%
2021/12/09	1	145.00	0	0.00	144.00	1	5,245	0.02%
2021/12/07	0	0.00	1	144.50	143.50	-1	5,226	-0.02%
2021/12/06	15	144.00	0	0.00	143.50	15	5,228	0.29%
2021/12/02	0	0.00	1.2	146.74	144.50	-1.2	5,283	-0.02%
2021/12/01	2	152.00	2	152.00	152.00	0	5,229	0.00%
2021/11/30	10.1	156.65	12	156.54	153.00	-1.9	5,197	-0.04%
2021/11/29	2	151.25	3	150.67	153.00	-1	5,019	-0.02%
2021/11/26	5	144.90	0.2	144.00	145.00	4.8	4,902	0.10%
2021/11/25	25.3	152.08	28.1	147.82	146.00	-2.8	4,822	-0.06%
2021/11/24	10	147.70	1	148.50	149.50	9	4,623	0.19%
2021/11/23	0	0.00	1	145.50	144.00	-1	4,441	-0.02%
2021/11/22	51	143.46	52	144.69	146.00	-1	4,339	-0.02%
2021/11/19	0	0.00	3	141.00	141.00	-3	4,264	-0.07%
2021/11/18	0	0.00	0.1	136.00	136.00	-0.1	4,195	0.00%
2021/11/16	1	137.50	1	134.00	134.00	0	4,142	0.00%
2021/11/15	3	135.50	0	135.50	135.00	3	4,102	0.07%
2021/11/12	1	133.00	1	133.50	134.00	0	4,094	0.00%
2021/11/10	0	0.00	1	136.00	136.00	-1	4,047	-0.02%
2021/11/09	0.2	133.00	0	0.00	132.00	0.2	4,013	0.00%
2021/11/08	0	132.50	0	0.00	133.00	0	4,025	0.00%
2021/11/04	1	133.52	0	0.00	132.50	1	4,007	0.03%
2021/11/02	2	143.18	8.2	138.32	137.50	-6.2	3,798	-0.16%
2021/11/01	6	144.00	1	143.00	144.50	5	3,692	0.14%
2021/10/29	2	144.00	2	145.00	140.50	0	3,613	0.00%
2021/10/28	75	146.03	75.1	143.97	144.00	-0.1	3,397	0.00%
2021/10/27	2.1	136.84	3	136.67	139.50	-0.9	3,132	-0.03%
2021/10/26	1	134.50	0	0.00	132.00	1	2,953	0.03%
2021/10/25	0	0.00	1	132.00	133.00	-1	2,937	-0.03%
2021/10/22	0	132.50	0	0.00	133.00	0	2,987	0.00%
2021/10/15	0.1	123.00	0	0.00	121.50	0.1	3,215	0.00%
2021/10/14	0.1	118.50	0	0.00	120.00	0.1	3,266	0.00%
2021/10/13	1	125.00	1	123.50	118.50	0	3,278	0.00%
2021/10/08	4	128.00	3	125.33	127.50	1	3,256	0.03%
2021/10/07	5	122.30	9	124.00	126.50	-4	3,223	-0.12%
2021/10/06	5	119.80	1	116.50	115.00	4	3,256	0.12%
2021/10/05	0	118.00	0	0.00	117.00	0	3,421	0.00%
2021/10/04	0	0.00	1	117.50	115.00	-1	3,486	-0.03%
2021/09/17	2	121.50	0	0.00	125.50	2	4,586	0.04%
2021/09/15	0	0.00	2	125.50	124.00	-2	4,942	-0.04%
2021/09/10	2	135.50	0.1	133.00	136.00	1.9	5,024	0.04%
2021/09/09	0	0.00	0.2	132.00	133.00	-0.2	5,018	0.00%
2021/09/08	0.3	129.83	1	127.50	127.50	-0.7	5,018	-0.01%
2021/09/06	0	0.00	0.1	139.50	136.50	-0.1	4,959	0.00%
2021/09/01	0	0.00	10	139.50	139.50	-10	5,078	-0.20%
2021/08/18	0	0.00	0.1	113.00	118.00	-0.1	4,995	0.00%
2021/08/05	15.1	134.34	0	0.00	134.50	15.1	5,001	0.30%
2021/08/04	0	0.00	10	138.00	138.00	-10	5,041	-0.20%
2021/07/30	0	0.00	0.1	138.00	136.50	-0.1	5,073	0.00%
2021/07/29	10.1	134.99	0	0.00	135.00	10.1	5,035	0.20%
2021/07/28	1	130.00	2	131.50	133.50	-1	5,076	-0.02%
2021/07/27	1	143.00	1	140.00	138.00	0	5,070	0.00%
2021/07/26	0	0.00	0.3	139.00	141.50	-0.3	5,027	-0.01%
2021/07/23	1.3	145.27	1	145.00	142.00	0.3	5,033	0.01%
2021/07/22	1	146.00	0	0.00	149.50	1	4,950	0.02%
2021/07/19	0	0.00	2	143.50	144.00	-2	4,785	-0.04%
2021/07/16	0	0.00	1	145.00	144.00	-1	4,825	-0.02%
2021/07/15	3	143.17	2	143.50	145.00	1	4,833	0.02%
2021/07/14	2.1	144.98	4	145.75	146.00	-2	4,827	-0.04%
2021/07/13	2	149.00	24	143.21	144.50	-22	4,812	-0.46%
2021/07/12	14	146.89	6.2	148.13	148.00	7.8	4,717	0.17%
2021/07/09	4.1	145.32	2	143.75	141.50	2.1	4,507	0.05%
2021/07/08	18	146.11	1	144.50	145.00	17	4,467	0.38%
2021/07/07	2	143.50	1	143.50	147.50	1	4,330	0.02%
2021/07/06	0	0.00	0.3	138.22	139.50	-0.3	4,123	-0.01%
2021/07/05	1	142.00	104	138.40	138.50	-103	4,189	-2.46%	大賣/鉅額交易
2021/07/02	100	138.50	1	135.00	139.50	99	4,220	2.35%
2021/07/01	2	130.00	0	0.00	130.00	2	4,303	0.05%
2021/06/30	3	139.17	1	134.50	134.00	2	4,291	0.05%
2021/06/29	0.2	139.50	0	0.00	139.00	0.2	4,111	0.00%
2021/06/28	0.3	138.95	2	137.25	138.00	-1.7	4,153	-0.04%
2021/06/25	1	137.50	5	135.50	138.00	-4	4,112	-0.10%
2021/06/24	1	130.00	5	128.30	130.00	-4	3,832	-0.10%
2021/06/23	1	126.00	4	126.00	127.00	-3	3,738	-0.08%
2021/06/17	2	121.00	0	0.00	122.50	2	3,873	0.05%
2021/06/16	0	0.00	1	119.00	119.00	-1	3,888	-0.03%
2021/06/10	5	121.00	1	123.00	118.50	4	3,906	0.10%
2021/06/09	0	0.00	1	118.00	118.00	-1	3,670	-0.03%
2021/05/28	0	0.00	1	111.00	112.00	-1	3,911	-0.03%
2021/05/27	2	107.50	1	109.00	107.00	1	3,880	0.03%
2021/05/25	1	105.50	1	105.00	104.50	0	3,848	0.00%
2021/05/21	1	99.40	0	0.00	99.80	1	3,848	0.03%
2021/05/12	0	0.00	1	95.20	95.60	-1	4,026	-0.02%
2021/05/11	1	104.00	0	0.00	100.50	1	4,051	0.02%
2021/05/07	0	0.00	1	110.50	113.50	-1	4,138	-0.02%
2021/05/05	0	0.00	2	113.75	108.50	-2	4,265	-0.05%
2021/05/04	2	116.00	0	0.00	116.00	2	4,283	0.05%
2021/04/29	3	118.17	0	0.00	117.00	3	4,677	0.06%
2021/04/14	0	0.00	1	117.00	121.00	-1	5,529	-0.02%
2021/04/13	1	123.00	1	121.00	118.50	0	5,637	0.00%
2021/04/12	3	125.64	3	126.00	122.50	0	5,694	0.00%
2021/04/09	1	127.00	4	126.88	127.00	-3	5,840	-0.05%
2021/04/08	1	123.50	0	0.00	123.50	1	5,825	0.02%
2021/04/07	6	125.17	1.3	125.20	126.00	4.8	5,754	0.08%
2021/04/01	0	0.00	1	120.00	119.50	-1	5,797	-0.02%
2021/03/31	4	118.13	2	117.00	118.50	2	5,785	0.03%
2021/03/30	0	0.00	2	114.75	116.50	-2	5,717	-0.03%
2021/03/26	1	112.00	0	0.00	112.00	1	5,722	0.02%
2021/03/24	100	115.25	101	112.52	109.50	-1	5,791	-0.02%	大賣/
2021/03/22	2	110.50	2	110.50	111.50	0	5,784	0.00%
2021/03/18	0	0.00	1	109.00	109.50	-1	5,932	-0.02%
2021/03/17	0	0.00	0	107.50	108.00	0	6,112	0.00%
2021/03/12	1	108.50	0	0.00	108.50	1	7,093	0.01%
2021/03/11	0	0.00	1	103.50	108.50	-1	7,214	-0.01%
2021/03/10	1	100.50	0	0.00	101.50	1	7,238	0.01%
2021/03/05	1	104.50	1	106.00	104.50	0	7,796	0.00%
2021/02/26	1	106.00	0	0.00	106.50	1	7,694	0.01%
2021/02/24	0	112.50	1	111.00	110.00	-1	7,690	-0.01%
2021/02/23	1	111.50	1	111.00	111.50	0	7,681	0.00%
2021/02/19	0	0.00	1	110.50	111.50	-1	7,665	-0.01%
2021/02/03	1	109.50	0	0.00	109.00	1	7,949	0.01%
2021/02/01	1	105.50	1	103.50	104.00	0	7,858	0.00%
2021/01/28	0	0.00	2	110.25	109.00	-2	7,804	-0.03%
2021/01/27	3	117.17	1	115.50	115.50	2	7,699	0.03%
2021/01/26	4	119.00	3	117.67	118.00	1	7,632	0.01%
2021/01/25	3	121.17	3	118.33	118.00	0	7,552	0.00%
2021/01/22	6	118.50	7	120.14	121.00	-1	7,354	-0.01%
2021/01/21	10	117.55	9	115.56	114.00	1	7,047	0.01%
2021/01/20	1	117.50	0	0.00	113.50	1	6,902	0.01%
2021/01/19	1	114.00	0	0.00	114.00	1	6,779	0.01%
2021/01/15	1	115.50	11	116.64	115.00	-10	6,654	-0.15%
2021/01/14	55	120.49	54	119.45	118.00	1	6,605	0.02%
2021/01/13	9	116.33	2.3	116.48	117.00	6.7	6,487	0.10%
2021/01/12	1.2	116.87	0	0.00	112.50	1.2	6,343	0.02%
2021/01/11	3	120.00	3	121.00	117.00	0	6,266	0.00%
2021/01/08	50	115.00	50	113.64	115.00	0	6,027	0.00%
2021/01/06	0	0.00	136	117.01	117.50	-136	5,936	-2.29%	大賣/鉅額交易
2021/01/04	1	118.00	4	115.25	118.00	-3	5,700	-0.05%
2020/12/31	0	0.00	2	115.25	112.00	-2	5,499	-0.04%
2020/12/30	134	112.23	1	110.00	112.50	133	5,421	2.45%	大買/鉅額交易
2020/12/28	1	112.50	3	108.50	114.00	-2	5,294	-0.04%
2020/12/24	2	106.25	1	108.00	108.00	1	5,119	0.02%
2020/12/23	0	0.00	1	106.00	106.00	-1	5,085	-0.02%
2020/12/22	0	0.00	1	105.00	105.50	-1	5,059	-0.02%
2020/12/21	3	111.50	2	108.25	108.50	1	5,015	0.02%
2020/12/18	2	109.75	6	109.33	110.00	-4	4,935	-0.08%
2020/12/17	22	111.00	21	107.29	112.00	1	4,874	0.02%
2020/12/16	15	107.67	15	107.00	106.50	0	4,756	0.00%
2020/12/15	2	108.75	0	0.00	106.00	2	4,649	0.04%
2020/12/14	4	113.75	4	111.63	108.50	0	4,551	0.00%
2020/12/11	53	117.35	132	115.11	110.00	-79	4,439	-1.78%	大賣/
2020/12/10	81	116.14	3	114.17	116.00	78	4,266	1.83%
2020/12/09	58	110.11	162.8	115.82	113.00	-104.8	4,102	-2.55%	大賣/鉅額交易
2020/12/08	3	104.50	10	105.10	105.50	-7	3,639	-0.19%
2020/12/07	101	99.71	1	99.70	99.30	100	3,332	3.00%	大買/
2020/12/04	0	0.00	2	97.20	96.50	-2	3,175	-0.06%
2020/12/03	8.1	102.66	3	99.07	97.90	5.1	3,079	0.17%
2020/12/02	7	94.49	2	99.85	100.50	5	2,663	0.19%
2020/12/01	0	0.00	2	91.25	91.60	-2	2,364	-0.08%
2020/11/27	1	91.10	1	92.10	91.30	0	2,364	0.00%
2020/11/25	1	90.60	0	0.00	89.60	1	2,317	0.04%
2020/11/24	0	0.00	44	90.89	90.60	-44	2,301	-1.91%
2020/11/23	1	91.70	0	0.00	91.20	1	2,286	0.04%
2020/11/20	44	91.59	0	0.00	91.60	44	2,272	1.94%
2020/11/17	6	91.82	6	90.63	90.20	0	2,236	0.00%
2020/11/16	3	91.60	4	91.75	91.00	-1	2,185	-0.05%
2020/11/12	1	87.10	0	0.00	87.60	1	1,883	0.05%
2020/11/05	0	0.00	1	85.00	84.90	-1	1,735	-0.06%
2020/10/27	0	0.00	1	83.80	83.40	-1	1,779	-0.06%
2020/10/22	1	83.80	155	83.41	84.00	-154	1,862	-8.27%	大賣/鉅額交易
2020/10/19	0	0.00	1	85.70	84.70	-1	1,935	-0.05%
2020/10/14	51	86.95	0	0.00	85.60	51	1,940	2.63%
2020/10/13	106	84.32	0	0.00	84.10	106	1,924	5.51%	大買/鉅額交易
2020/10/12	2	84.40	0	0.00	84.40	2	1,929	0.10%
2020/09/15	0	0.00	1	84.70	85.10	-1	2,546	-0.04%
2020/09/14	1	84.10	0	0.00	82.90	1	2,537	0.04%
2020/09/11	3	83.67	3	83.17	83.30	0	2,491	0.00%
2020/09/02	1	79.10	0	0.00	80.10	1	2,552	0.04%
2020/08/21	0	0.00	1	76.00	76.00	-1	2,878	-0.03%
2020/08/18	0	0.00	2	83.20	83.60	-2	2,860	-0.07%
2020/08/07	1	88.30	1	88.80	88.70	0	3,063	0.00%
2020/07/31	1	85.90	0	0.00	86.40	1	3,458	0.03%
2020/07/21	0	0.00	2	93.45	94.30	-2	3,462	-0.06%
2020/07/20	1	92.00	0	0.00	91.80	1	3,476	0.03%
2020/07/17	1	94.30	0	0.00	94.00	1	3,474	0.03%
2020/07/15	1	95.40	1	96.80	93.90	0	3,453	0.00%
2020/07/10	2	96.00	0	0.00	95.80	2	3,479	0.06%
2020/07/09	1	99.40	1	98.90	98.60	0	3,429	0.00%
2020/07/08	1	96.00	1	98.20	100.50	0	3,301	0.00%
2020/07/06	0	0.00	5	95.40	96.80	-5	3,113	-0.16%
2020/07/03	1	93.60	0	0.00	92.50	1	3,065	0.03%
2020/07/01	1	92.70	2	91.40	91.70	-1	3,079	-0.03%
2020/06/30	2	90.40	1	91.40	91.50	1	3,039	0.03%
2020/06/24	0	0.00	3	90.93	91.30	-3	3,010	-0.10%
2020/06/23	2	90.90	2	89.90	89.80	0	3,043	0.00%
2020/06/22	5	92.40	0	0.00	90.60	5	3,060	0.16%
2020/06/19	0	0.00	3	91.30	90.00	-3	3,076	-0.10%
2020/06/18	2	89.80	0	0.00	89.60	2	3,096	0.06%
2020/06/11	1	89.70	2	89.10	86.40	-1	3,202	-0.03%
2020/06/09	1	90.20	0	0.00	89.00	1	3,267	0.03%
2020/06/08	2	91.20	0	0.00	89.40	2	3,324	0.06%
2020/06/05	3	90.73	0	0.00	90.20	3	3,323	0.09%
2020/05/28	0	0.00	1	86.50	86.60	-1	3,202	-0.03%
2020/05/11	2	98.50	2	97.20	97.80	0	3,194	0.00%
2020/05/08	0	0.00	6	94.92	94.00	-6	3,056	-0.20%
2020/05/05	5	88.50	0	0.00	87.70	5	2,954	0.17%
2020/05/04	1	88.50	0	0.00	88.90	1	2,988	0.03%
2020/04/29	0	0.00	2	89.50	88.20	-2	2,978	-0.07%
2020/04/23	2	86.30	0	0.00	86.10	2	3,019	0.07%
2020/04/09	1	87.90	1	88.70	84.50	0	3,298	0.00%
2020/04/08	0	0.00	50	85.67	86.30	-50	3,357	-1.49%
2020/04/07	50	86.92	0	0.00	85.50	50	3,355	1.49%
2020/04/06	1	80.60	1	81.90	82.50	0	3,339	0.00%
2020/03/19	0	0.00	10	61.00	61.20	-10	3,256	-0.31%
2020/03/17	7	72.49	0	0.00	71.00	7	3,283	0.21%
2020/03/13	0	0.00	3	77.70	82.40	-3	3,269	-0.09%
2020/03/11	0	0.00	1	92.50	91.10	-1	3,220	-0.03%
2020/03/05	2	103.00	2	103.50	103.50	0	3,327	0.00%
2020/03/04	4	101.75	4	101.25	101.00	0	3,325	0.00%
2020/03/03	3	102.50	3	102.00	101.50	0	3,336	0.00%
2020/02/27	4	99.43	2	97.90	97.90	2	3,407	0.06%
2020/02/25	0	0.00	1	101.00	104.50	-1	3,400	-0.03%
2020/02/24	2	102.50	2	102.50	102.50	0	3,441	0.00%
2020/02/20	2	107.50	2	108.00	108.00	0	3,545	0.00%
2020/02/17	5	108.00	15	107.50	107.50	-10	3,646	-0.27%
2020/02/14	2	110.25	1	110.50	111.00	1	3,699	0.03%
2020/02/13	2	113.00	4	113.00	112.50	-2	3,694	-0.05%
2020/02/12	1	115.00	1	115.00	115.00	0	3,664	0.00%
2020/02/11	2	105.50	0	0.00	109.00	2	3,675	0.05%
2020/02/10	65	106.62	65	105.50	104.00	0	3,760	0.00%
2020/02/06	0	0.00	1	105.50	105.50	-1	4,137	-0.02%
2020/02/05	3	105.67	0	0.00	102.50	3	4,300	0.07%
2020/02/04	1	102.00	1	102.50	102.50	0	4,303	0.00%
2020/01/31	2	100.00	2	100.50	101.00	0	4,406	0.00%
2020/01/16	5	112.00	4	108.50	112.00	1	5,101	0.02%
2020/01/15	5	110.00	0	0.00	109.50	5	5,325	0.09%
2020/01/13	2	108.50	2	108.50	108.50	0	5,390	0.00%
2020/01/10	4	109.50	5	107.90	109.50	-1	5,481	-0.02%
2020/01/09	0	0.00	2	109.00	109.50	-2	5,610	-0.04%
2020/01/08	0	0.00	2	108.00	109.00	-2	5,688	-0.04%
2020/01/03	2	123.25	7	123.29	124.00	-5	5,917	-0.08%
2020/01/02	2	119.50	0.5	123.00	123.00	1.5	5,906	0.03%
2019/12/30	0	0.00	1	117.50	118.00	-1	5,971	-0.02%
2019/12/27	6	116.00	0	0.00	116.00	6	6,052	0.10%
2019/12/26	2	115.50	1	116.00	115.50	1	6,059	0.02%
2019/12/25	3	114.50	3	111.17	114.50	0	6,066	0.00%
2019/12/23	1	110.00	0	0.00	109.00	1	6,171	0.02%
2019/12/18	2	112.50	0	0.00	112.50	2	6,559	0.03%
2019/12/17	4	114.25	0	0.00	114.00	4	6,708	0.06%
2019/12/09	0	0.00	1	110.00	110.50	-1	7,798	-0.01%
2019/12/06	1	113.00	4	111.00	112.00	-3	7,823	-0.04%
2019/12/05	5	113.90	1	111.00	111.00	4	7,822	0.05%
2019/12/02	4	114.75	3	116.50	116.50	1	7,861	0.01%
2019/11/28	0	0.00	111	118.13	118.00	-111	7,874	-1.41%	大賣/鉅額交易
2019/11/27	3	120.50	4	120.00	120.00	-1	7,897	-0.01%
2019/11/26	100	123.15	3	123.00	122.00	97	7,900	1.23%
2019/11/22	3	118.50	0	0.00	118.00	3	7,903	0.04%
2019/11/20	0	0.00	1	119.50	118.00	-1	7,935	-0.01%
2019/11/19	4	121.25	1	121.00	120.50	3	7,898	0.04%
2019/11/15	6	126.00	6	123.58	122.00	0	7,947	0.00%
2019/11/14	0	0.00	3	124.00	124.00	-3	7,911	-0.04%
2019/11/13	3	126.33	4	127.13	127.00	-1	7,960	-0.01%
2019/11/12	0	0.00	2	123.25	124.50	-2	7,944	-0.03%
2019/11/11	0	0.00	1	123.00	122.50	-1	8,044	-0.01%
2019/11/08	3	125.33	1	126.00	126.50	2	8,107	0.02%
2019/11/07	1	124.50	1	126.00	123.00	0	8,142	0.00%
2019/11/06	2	128.50	76	130.96	126.50	-74	8,212	-0.90%
2019/11/05	76	130.55	1	133.50	135.00	75	8,113	0.92%
2019/11/01	1	123.00	1	123.00	123.00	0	7,876	0.00%
2019/10/30	4	122.50	4	123.00	123.00	0	7,835	0.00%
2019/10/29	2	127.00	111	123.12	122.00	-109	7,822	-1.39%	大賣/鉅額交易
2019/10/28	23	129.11	16	130.38	128.50	7	7,741	0.09%
2019/10/25	3	121.00	3	125.50	122.50	0	7,458	0.00%
2019/10/24	10	121.00	13	118.46	121.00	-3	7,333	-0.04%
2019/10/23	101	119.00	106	119.23	117.50	-5	7,310	-0.07%	大買/大賣/
2019/10/22	32	116.05	30	116.50	115.00	2	7,262	0.03%
2019/10/21	108	114.46	4	113.75	114.00	104	7,295	1.43%	大買/鉅額交易
2019/10/18	59	116.81	156	114.55	114.50	-97	7,443	-1.30%	大賣/
2019/10/17	103	117.31	25	115.00	118.50	78	7,374	1.06%	大買/
2019/10/16	6	113.00	3	113.50	113.00	3	7,244	0.04%
2019/10/15	21	116.38	20	115.00	114.00	1	7,129	0.01%
2019/10/14	59	116.52	57	114.87	113.50	2	7,075	0.03%
2019/10/09	43	115.52	43	114.45	112.50	0	6,978	0.00%
2019/10/08	3	112.50	2	110.25	110.00	1	6,777	0.01%
2019/10/07	0	0.00	1	114.00	114.00	-1	6,764	-0.01%
2019/10/04	1	109.00	2	110.00	110.00	-1	6,724	-0.01%
2019/10/03	27	111.00	1	110.50	110.50	26	6,685	0.39%
2019/10/02	3	110.50	3	109.83	109.50	0	6,596	0.00%
2019/10/01	7	109.57	1	108.50	109.50	6	6,572	0.09%
2019/09/27	24	110.48	26	110.46	110.00	-2	6,647	-0.03%
2019/09/26	12	113.75	12	111.04	111.00	0	6,594	0.00%
2019/09/25	1	113.50	1	113.00	112.00	0	6,612	0.00%
2019/09/24	18	115.53	116	115.94	113.50	-98	6,614	-1.48%	大賣/
2019/09/23	13	117.96	11	118.23	118.50	2	6,468	0.03%
2019/09/20	12	117.17	14	117.68	116.00	-2	6,375	-0.03%
2019/09/19	37	117.57	34	115.82	116.50	3	6,286	0.05%
2019/09/18	12	109.79	23	114.63	116.00	-11	5,989	-0.18%
2019/09/17	35	106.10	38	104.70	105.50	-3	5,520	-0.05%
2019/09/16	21	100.29	16	100.50	102.00	5	5,311	0.09%
2019/09/12	45	98.78	44	98.20	97.20	1	5,211	0.02%
2019/09/11	0	0.00	1	97.60	96.80	-1	5,159	-0.02%
2019/09/09	13	97.95	31	97.21	97.30	-18	5,097	-0.35%
2019/09/06	9	97.59	11	97.01	96.30	-2	5,071	-0.04%
2019/09/05	15	96.65	0	0.00	96.10	15	5,036	0.30%
2019/09/04	93	95.76	0	0.00	96.10	93	4,985	1.87%
2019/09/03	1	94.00	2	93.10	93.00	-1	4,940	-0.02%
2019/09/02	6	92.35	5	92.50	92.50	1	4,897	0.02%
2019/08/30	1	93.30	0	0.00	93.30	1	4,891	0.02%
2019/08/29	0	0.00	1	91.80	93.80	-1	4,869	-0.02%
2019/08/27	22	93.68	23	92.76	92.60	-1	4,879	-0.02%
2019/08/26	0	0.00	6	92.42	92.10	-6	4,878	-0.12%
2019/08/22	4	98.20	1	97.50	97.20	3	4,804	0.06%
2019/08/20	5	98.26	4.5	97.56	97.20	0.5	4,768	0.01%
2019/08/19	6	96.80	0	0.00	96.50	6	4,694	0.13%
2019/08/16	1	96.70	1	97.30	96.50	0	4,711	0.00%
2019/08/15	2	96.90	2	96.80	97.30	0	4,753	0.00%
2019/08/14	1	101.50	1	104.00	99.70	0	4,762	0.00%
2019/08/13	5	100.06	93	99.17	99.10	-88	4,715	-1.87%
2019/08/12	7	106.21	2	103.00	103.00	5	4,742	0.11%
2019/08/08	94	105.39	3	104.83	104.00	91	4,691	1.94%
2019/08/07	5	100.70	3	100.50	99.20	2	4,546	0.04%
2019/08/06	2	99.35	2	99.55	100.50	0	4,508	0.00%
2019/08/05	2	98.45	0	0.00	95.50	2	4,418	0.05%
2019/08/02	0	0.00	16	98.44	98.50	-16	4,401	-0.36%
2019/08/01	2	100.50	1	100.50	101.50	1	4,366	0.02%
2019/07/31	7	99.90	6	100.17	100.50	1	4,356	0.02%
2019/07/30	0	0.00	8	99.11	99.60	-8	4,305	-0.19%
2019/07/29	5	102.80	10	102.75	102.50	-5	4,264	-0.12%
2019/07/25	6	101.83	5	102.10	101.50	1	4,218	0.02%
2019/07/24	10	99.93	4	99.98	101.00	6	4,184	0.14%
2019/07/23	5	97.68	5	96.78	96.40	0	4,081	0.00%
2019/07/22	16	95.36	3	97.70	97.70	13	4,122	0.32%
2019/07/17	0	0.00	2	91.10	92.20	-2	3,974	-0.05%
2019/07/10	1	92.50	0	0.00	92.80	1	4,406	0.02%
2019/07/09	0	0.00	2	92.55	91.70	-2	4,373	-0.05%
2019/07/05	1	91.50	0	0.00	93.00	1	4,381	0.02%
2019/07/04	1	92.00	1	92.90	91.90	0	4,385	0.00%
2019/07/03	1	88.90	0	0.00	88.50	1	4,261	0.02%
2019/07/02	0	0.00	1	87.80	89.20	-1	4,290	-0.02%
2019/07/01	1	86.50	6	86.25	87.10	-5	4,276	-0.12%
2019/06/28	2	78.95	0	0.00	79.90	2	4,356	0.05%
2019/06/27	1	79.70	1	79.00	79.00	0	4,378	0.00%
2019/06/26	0	0.00	1	81.20	80.30	-1	4,403	-0.02%
2019/06/25	1	79.40	0	0.00	78.30	1	4,411	0.02%
2019/06/24	0	0.00	4	79.58	79.50	-4	4,518	-0.09%
2019/06/21	1	80.00	0	0.00	79.30	1	4,606	0.02%
2019/06/20	2	77.80	0	0.00	79.20	2	4,575	0.04%
2019/06/19	1	76.80	0	0.00	77.00	1	4,627	0.02%
2019/06/13	1	75.70	0	0.00	75.90	1	5,541	0.02%
2019/06/11	1	75.80	0	0.00	77.00	1	5,752	0.02%
2019/06/06	1	74.50	1	73.40	72.20	0	5,740	0.00%
2019/06/04	2	73.50	0	0.00	73.00	2	5,724	0.03%
2019/06/03	1	76.00	1	74.70	74.70	0	5,703	0.00%
2019/05/22	2	74.60	2	74.65	73.80	0	5,985	0.00%
2019/05/17	0	0.00	1	77.00	74.70	-1	5,836	-0.02%
2019/05/16	0	0.00	1	83.50	80.90	-1	5,908	-0.02%
2019/05/15	1	84.00	1	83.90	84.50	0	5,862	0.00%
2019/05/10	1	82.60	0	0.00	83.20	1	6,020	0.02%
2019/05/09	0	0.00	1	84.60	82.60	-1	6,021	-0.02%
2019/05/08	1	85.40	0	0.00	85.40	1	6,033	0.02%
2019/05/07	1	86.20	1	86.60	86.60	0	6,102	0.00%
2019/05/06	1	85.60	1	86.00	84.50	0	6,265	0.00%
2019/04/30	2	83.65	1	84.20	84.40	1	6,206	0.02%
2019/04/29	3	84.13	4	83.50	82.00	-1	6,245	-0.02%
2019/04/26	6	88.20	2	90.45	88.80	4	6,142	0.07%
2019/04/24	1	93.50	0	0.00	93.60	1	6,047	0.02%
2019/04/23	5	95.04	0	0.00	94.70	5	6,050	0.08%
2019/04/22	2	93.80	2.1	94.21	95.10	-0.1	6,024	0.00%
2019/04/19	2	97.50	1	93.70	93.10	1	6,055	0.02%
2019/04/18	1	98.90	5	98.66	96.00	-4	6,079	-0.07%
2019/04/17	0	0.00	2	92.20	91.70	-2	5,793	-0.03%
2019/04/16	1	90.30	0	0.00	92.50	1	6,012	0.02%
2019/04/12	1	91.00	0	0.00	90.60	1	6,138	0.02%
2019/04/11	1	91.30	0	0.00	91.00	1	6,268	0.02%
2019/04/10	2	93.80	0	0.00	94.60	2	6,412	0.03%
2019/04/08	0.1	92.60	0	0.00	92.60	0.1	6,925	0.00%
2019/04/03	1	90.50	1	91.60	92.30	0	7,447	0.00%
2019/04/02	1	91.30	0	0.00	90.90	1	7,629	0.01%
2019/03/28	0	0.00	1	92.50	92.50	-1	7,351	-0.01%
2019/03/27	1	92.50	1	91.30	91.00	0	7,296	0.00%
2019/03/25	0	0.00	2	90.80	90.80	-2	7,094	-0.03%
2019/03/22	3	90.60	4	91.05	89.20	-1	7,059	-0.01%
2019/03/21	2	89.50	1	90.30	90.40	1	6,981	0.01%
2019/03/20	1	90.80	0	0.00	91.00	1	6,917	0.01%
2019/03/19	2	87.30	5	87.34	88.50	-3	6,771	-0.04%
2019/03/18	9	85.53	9	87.07	88.10	0	6,575	0.00%
2019/03/14	2	72.90	1	73.20	72.90	1	5,888	0.02%
2019/02/27	0	0.00	3	71.40	71.40	-3	6,261	-0.05%
2019/02/26	2	72.15	1	71.40	71.40	1	6,331	0.02%
2019/02/21	1	69.70	3	71.60	72.40	-2	6,179	-0.03%
2019/02/20	0	0.00	1	68.70	68.70	-1	6,051	-0.02%
2019/02/18	1	67.60	0	0.00	67.80	1	6,061	0.02%
2019/02/15	7	69.33	1	70.20	67.90	6	6,070	0.10%
2019/02/11	1	69.70	0	0.00	68.70	1	5,972	0.02%
2019/01/30	0	0.00	1	66.80	66.90	-1	5,920	-0.02%
2019/01/25	1	66.20	6	67.05	66.00	-5	5,976	-0.08%
2019/01/22	1	65.40	1	64.00	63.80	0	5,971	0.00%
2019/01/21	2	64.00	1	65.90	64.50	1	5,996	0.02%
2019/01/18	0	0.00	3	63.70	64.00	-3	6,026	-0.05%
2019/01/17	0	0.00	1	63.90	63.60	-1	6,205	-0.02%
2019/01/16	0	0.00	1	65.50	63.60	-1	6,338	-0.02%
2019/01/15	1	65.10	1	66.00	65.00	0	6,354	0.00%
2019/01/14	2	65.30	1	65.70	65.50	1	6,348	0.02%
2019/01/10	1	66.80	1	66.90	65.50	0	6,307	0.00%
2019/01/09	4	64.38	4	65.23	65.70	0	6,208	0.00%
2019/01/08	5	66.68	0	0.00	64.00	5	6,099	0.08%
2019/01/07	0	0.00	1	64.50	64.00	-1	5,895	-0.02%
2019/01/04	1	60.40	1	63.00	63.00	0	5,907	0.00%
2019/01/03	2	65.45	2	64.05	62.40	0	5,914	0.00%
2019/01/02	2	64.95	1	65.80	65.80	1	5,854	0.02%
2018/12/28	2	64.90	3	64.93	64.60	-1	5,699	-0.02%
2018/12/27	1	64.00	7	64.10	63.30	-6	5,460	-0.11%
2018/12/26	24	66.87	25	63.84	61.40	-1	5,373	-0.02%
2018/12/25	11	63.34	4	64.60	65.40	7	4,791	0.15%
2018/12/20	0	0.00	2	56.95	57.40	-2	4,630	-0.04%
2018/12/06	0	0.00	1	55.60	55.80	-1	5,555	-0.02%
2018/12/05	1	61.20	1	61.20	61.00	0	5,525	0.00%
2018/12/03	1	64.00	1	64.10	64.00	0	5,607	0.00%
2018/11/29	2	61.05	0	0.00	60.90	2	5,570	0.04%
2018/11/28	3	61.17	0	0.00	60.90	3	5,652	0.05%
2018/11/27	1	59.70	1	56.50	60.00	0	5,584	0.00%
2018/11/23	0	0.00	1	56.90	54.20	-1	5,381	-0.02%
2018/11/16	0	0.00	1	53.60	53.30	-1	5,217	-0.02%
2018/11/15	2	52.75	0	0.00	53.40	2	5,245	0.04%
2018/11/12	2	58.20	2	58.05	57.60	0	5,159	0.00%
2018/11/08	0	0.00	1	62.30	60.20	-1	5,198	-0.02%
2018/11/07	1	59.50	1	60.30	60.50	0	5,094	0.00%
2018/11/05	0	0.00	4	61.28	61.60	-4	5,047	-0.08%
2018/11/02	1	59.40	0	0.00	59.20	1	5,024	0.02%
2018/11/01	5	58.04	14	59.28	58.30	-9	4,963	-0.18%
2018/10/31	0	0.00	5	55.80	55.50	-5	4,894	-0.10%
2018/10/30	0	0.00	5	54.70	54.80	-5	4,896	-0.10%
2018/10/26	10	56.39	0	0.00	54.40	10	4,896	0.20%
2018/10/25	20	57.10	10	54.00	58.00	10	4,848	0.21%
2018/10/17	0	0.00	0.1	63.60	62.00	-0.1	5,340	0.00%
2018/10/04	3	72.77	0	0.00	71.90	3	5,265	0.06%
2018/10/02	1	80.00	0	0.00	79.00	1	5,260	0.02%
2018/10/01	0	0.00	1	78.70	81.50	-1	5,259	-0.02%
2018/09/28	2	76.75	0	0.00	76.10	2	5,280	0.04%
2018/09/27	4	75.50	6	76.28	76.50	-2	5,313	-0.04%
2018/09/25	1	77.90	1	78.50	77.00	0	5,418	0.00%
2018/09/20	14	78.91	14	76.41	76.10	0	5,453	0.00%
2018/09/18	16	78.45	22	78.69	79.50	-6	5,398	-0.11%
2018/09/17	10	78.98	10	78.30	78.30	0	5,413	0.00%
2018/09/14	14	78.60	13	79.12	80.00	1	5,404	0.02%
2018/09/13	20	79.26	11	82.29	76.90	9	5,205	0.17%
2018/09/12	2	84.10	7	84.70	83.70	-5	4,963	-0.10%
2018/09/11	2	93.00	3	94.00	92.90	-1	4,950	-0.02%
2018/09/10	6	93.50	1	92.10	93.00	5	5,007	0.10%
2018/09/05	1	101.50	2	100.20	99.50	-1	5,501	-0.02%
2018/09/04	35	99.99	22	99.06	98.30	13	5,599	0.23%
2018/09/03	0	0.00	4	94.15	94.90	-4	5,541	-0.07%
2018/08/31	1	92.60	1	94.40	94.40	0	5,676	0.00%
2018/08/30	1	94.20	0	0.00	93.00	1	5,917	0.02%
2018/08/27	2	92.95	0	0.00	93.80	2	6,122	0.03%
2018/08/24	1	91.90	1	91.80	92.50	0	6,202	0.00%
2018/08/23	0	0.00	3	92.43	93.70	-3	6,290	-0.05%
2018/08/22	0	0.00	0.1	93.40	93.50	-0.1	6,400	0.00%
2018/08/13	2	89.35	1	87.90	88.00	1	7,287	0.01%
2018/08/09	1	89.00	1	89.70	91.00	0	7,533	0.00%
2018/08/02	1	90.70	1	89.20	89.40	0	8,180	0.00%
2018/08/01	1	90.40	0	0.00	90.70	1	8,359	0.01%
2018/07/31	2	90.05	1	90.50	89.20	1	8,536	0.01%
2018/07/26	2	96.10	3	96.33	95.50	-1	8,334	-0.01%
2018/07/23	1	95.40	1	95.40	95.40	0	8,261	0.00%
2018/07/19	0	0.00	2	104.50	106.00	-2	8,467	-0.02%
2018/07/16	2	111.50	0	0.00	111.50	2	8,796	0.02%
2018/07/13	0	0.00	1	111.00	111.00	-1	8,879	-0.01%
2018/07/12	0	0.00	1	109.00	109.00	-1	9,082	-0.01%
2018/07/10	2	105.25	3	102.83	108.50	-1	9,233	-0.01%
2018/07/09	2	100.00	0	0.00	99.80	2	9,212	0.02%
2018/07/05	1	105.00	0	0.00	102.50	1	9,328	0.01%
2018/07/04	1	104.00	0	0.00	106.00	1	9,329	0.01%
2018/06/28	1	113.00	0	0.00	112.50	1	9,548	0.01%
2018/06/27	0	0.00	1	116.50	113.00	-1	9,754	-0.01%
2018/06/26	1	112.50	0	0.00	116.50	1	10,248	0.01%
2018/06/25	1	116.50	1	112.00	112.50	0	10,755	0.00%
2018/06/22	5	115.10	5	115.70	114.50	0	10,980	0.00%
2018/06/21	0	0.00	5	116.00	116.00	-5	11,036	-0.05%
2018/06/20	12	114.46	6	115.42	115.00	6	11,189	0.05%
2018/06/15	5	123.10	6	124.17	124.00	-1	11,180	-0.01%
2018/06/14	2	117.50	7	119.21	119.50	-5	10,875	-0.05%
2018/06/13	4	119.00	3	117.00	116.50	1	10,850	0.01%
2018/06/12	1	121.50	2	121.25	119.50	-1	10,953	-0.01%
2018/06/11	4	114.63	2	115.00	115.00	2	11,011	0.02%
2018/06/08	8	116.94	10	117.15	116.50	-2	11,202	-0.02%
2018/06/07	2	117.75	0	0.00	119.50	2	11,256	0.02%
2018/06/06	1	113.50	2	113.25	113.50	-1	11,348	-0.01%
2018/06/05	2	113.00	1	113.50	112.50	1	11,403	0.01%
2018/06/04	1	113.00	0	0.00	112.00	1	11,779	0.01%
2018/05/30	5	109.70	4	110.00	110.00	1	11,820	0.01%
2018/05/29	0	0.00	5	113.00	113.00	-5	11,798	-0.04%
2018/05/28	2	114.50	5	115.30	114.50	-3	11,795	-0.03%
2018/05/24	1	109.50	3	108.67	108.50	-2	11,667	-0.02%
2018/05/23	2	106.75	1	107.50	105.50	1	11,716	0.01%
2018/05/22	2	104.75	1	107.00	108.50	1	12,036	0.01%
2018/05/21	7	103.43	0	0.00	102.00	7	11,943	0.06%
2018/05/18	5	103.50	5	100.00	100.00	0	11,893	0.00%
2018/05/17	5	103.00	7	103.50	103.50	-2	11,972	-0.02%
2018/05/16	3	98.30	0	0.00	97.70	3	11,883	0.03%
2018/05/15	1	100.00	0	0.00	99.40	1	12,014	0.01%
2018/05/14	2	104.50	2	105.00	105.00	0	12,034	0.00%
2018/05/11	0	0.00	2	107.00	104.00	-2	12,007	-0.02%
2018/05/10	1	106.50	4	106.50	106.50	-3	12,029	-0.02%
2018/05/09	8	104.38	7	103.50	101.50	1	12,269	0.01%
2018/05/08	9	99.01	6	102.00	102.50	3	12,364	0.02%
2018/05/07	9	93.81	4	93.40	93.60	5	12,648	0.04%
2018/05/04	7	95.50	5	95.00	93.30	2	12,664	0.02%
2018/05/03	4	94.90	11	94.72	93.70	-7	12,685	-0.06%
2018/05/02	10	96.07	3	93.40	93.40	7	12,721	0.06%
2018/04/30	10	94.82	10	94.90	95.50	0	12,738	0.00%
2018/04/27	11	91.63	6	92.45	94.60	5	12,712	0.04%
2018/04/26	8	91.95	8	92.78	86.00	0	12,537	0.00%
2018/04/25	14	94.92	14	93.70	93.20	0	12,401	0.00%
2018/04/24	2	93.70	8	93.91	92.80	-6	12,450	-0.05%
2018/04/20	2	107.00	3	106.33	107.00	-1	12,725	-0.01%
2018/04/19	0	0.00	1	106.50	106.50	-1	12,982	-0.01%
2018/04/18	4	106.25	2	108.25	103.00	2	12,996	0.02%
2018/04/17	6	113.33	5	112.00	110.50	1	12,854	0.01%
2018/04/16	0	0.00	2	117.00	116.50	-2	12,848	-0.02%
2018/04/13	1	115.00	0	0.00	113.00	1	12,822	0.01%
2018/04/11	1	112.50	1	112.00	112.00	0	12,946	0.00%
2018/04/10	0	0.00	2	109.50	109.50	-2	12,923	-0.02%
2018/04/03	0	0.00	3	110.17	111.50	-3	13,185	-0.02%
2018/04/02	1	111.50	1	112.50	112.00	0	13,199	0.00%
2018/03/31	21	109.93	18	109.14	111.50	3	13,198	0.02%
2018/03/30	4	111.75	11	111.41	108.50	-7	13,180	-0.05%
2018/03/29	7	111.93	4	109.25	112.50	3	13,182	0.02%
2018/03/28	24	115.65	26	116.60	111.00	-2	12,749	-0.02%
2018/03/27	9	124.11	6	124.92	122.50	3	12,415	0.02%
2018/03/26	4	128.50	4	127.38	127.00	0	12,329	0.00%
2018/03/23	1	129.00	2	128.75	129.50	-1	12,339	-0.01%
2018/03/22	2	128.50	0	0.00	126.50	2	12,311	0.02%
2018/03/21	5	133.90	7	133.21	133.00	-2	12,391	-0.02%
2018/03/20	2	132.00	0	0.00	133.00	2	12,636	0.02%
2018/03/19	3	135.33	4	135.38	136.00	-1	12,912	-0.01%
2018/03/16	8	136.75	11	136.82	135.00	-3	13,087	-0.02%
2018/03/15	6	131.83	6	132.33	140.00	0	13,237	0.00%
2018/03/14	11	130.86	16	130.94	130.00	-5	13,536	-0.04%
2018/03/13	8	128.13	4	127.38	129.00	4	13,635	0.03%
2018/03/09	3	119.50	5	120.00	119.50	-2	13,729	-0.01%
2018/03/08	10	121.55	4	123.63	122.00	6	13,859	0.04%
2018/03/07	6	117.50	5	116.60	115.00	1	13,640	0.01%
2018/03/05	4	113.63	4	112.00	112.00	0	14,053	0.00%
2018/03/02	1	115.00	4	115.50	116.00	-3	14,306	-0.02%
2018/03/01	2	110.00	2	116.75	118.50	0	14,276	0.00%
2018/02/27	4	115.88	4	112.00	112.00	0	14,247	0.00%
2018/02/26	3	117.17	0	0.00	116.50	3	14,352	0.02%
2018/02/23	4	116.50	13.8	117.21	117.50	-9.8	14,460	-0.07%
2018/02/22	18	115.33	10	114.10	115.00	8	14,430	0.06%
2018/02/09	2	100.50	0	0.00	98.60	2	14,396	0.01%
2018/02/08	1	101.00	1	103.00	100.50	0	14,290	0.00%
2018/02/07	1	103.50	1	104.50	105.00	0	14,224	0.00%
2018/02/06	2	99.00	13	102.62	99.00	-11	14,019	-0.08%
2018/02/05	0	0.00	1	110.50	110.00	-1	13,848	-0.01%
2018/02/02	12	118.75	12	118.50	116.00	0	13,743	0.00%
2018/02/01	2	120.75	2	116.75	117.50	0	13,661	0.00%
2018/01/31	6	114.50	6	117.33	117.50	0	13,362	0.00%
2018/01/30	18	112.39	8	114.00	116.00	10	13,112	0.08%
2018/01/29	1	107.00	1	108.50	107.50	0	12,690	0.00%
2018/01/26	1	105.50	0	0.00	109.00	1	12,872	0.01%
2018/01/23	5	108.60	5	108.30	107.50	0	12,861	0.00%
2018/01/22	4	111.50	2	109.00	111.00	2	12,785	0.02%
2018/01/19	1	108.00	4	109.50	110.50	-3	12,690	-0.02%
2018/01/18	8	113.50	7	112.43	109.00	1	12,583	0.01%
2018/01/17	0	0.00	11	111.95	112.00	-11	12,355	-0.09%
2018/01/16	8	108.63	6	111.67	106.00	2	12,140	0.02%
2018/01/15	7	101.86	6	100.25	108.00	1	11,728	0.01%
2018/01/12	0	0.00	2	99.75	98.60	-2	11,453	-0.02%
2018/01/10	0	0.00	5	94.50	95.60	-5	11,267	-0.04%
2018/01/09	5	92.72	5	93.12	94.50	0	11,191	0.00%
2018/01/08	4	98.28	15	97.17	96.50	-11	11,096	-0.10%
2018/01/05	3	101.50	4	99.65	99.00	-1	11,045	-0.01%
2018/01/03	1	96.80	0	0.00	98.00	1	10,840	0.01%