智擎 (4162)-第一金券商分點個股進出

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
91.5
漲跌
▲0.9
漲幅
+0.99%
成交量
318張
產業
上櫃生技醫療類股▼0.23%
304人加入追蹤

立即追蹤
本地時間:13:30

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

智擎 (4162)籌碼相關－第一金券商分點個股進出

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

第一金券商分點個股進出
第一金券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/22	0.3	88.46	0	0.00	88.00	0.3	1,512	0.02%
2024/04/19	0.6	90.69	0	0.00	89.00	0.6	1,523	0.04%
2024/04/16	0.4	92.29	0	0.00	91.00	0.4	1,557	0.03%
2024/04/15	0.5	95.36	0	0.00	94.10	0.5	1,565	0.03%
2024/04/12	0.2	97.51	0	0.00	97.10	0.2	1,579	0.02%
2024/04/11	0.1	97.95	0	0.00	97.90	0.1	1,615	0.01%
2024/04/10	0.2	98.20	0	0.00	98.80	0.2	1,642	0.01%
2024/04/09	0.1	98.35	1	98.80	97.60	-0.9	1,722	-0.05%
2024/04/03	0.2	97.98	0	0.00	99.00	0.2	1,777	0.01%
2024/04/01	0	0.00	0.5	99.84	99.60	-0.5	1,805	-0.03%
2024/03/29	0.1	98.80	0	0.00	99.20	0.1	1,813	0.01%
2024/03/28	0	0.00	1.1	99.83	99.40	-1.1	1,839	-0.06%
2024/03/27	1	99.90	0	0.00	99.70	1	1,828	0.05%
2024/03/26	0.4	98.23	0	0.00	96.80	0.4	1,818	0.02%
2024/03/25	0	0.00	0.2	100.58	101.00	-0.2	1,816	-0.01%
2024/03/20	0	0.00	1	95.90	95.80	-1	1,855	-0.05%
2024/03/19	1	96.80	1	96.50	96.80	0	1,864	0.00%
2024/03/15	0.1	93.83	0	0.00	93.20	0.1	1,863	0.01%
2024/03/14	0.1	93.50	0	0.00	92.70	0.1	1,882	0.00%
2024/03/13	1.5	94.10	0	0.00	92.40	1.5	1,896	0.08%
2024/03/11	0.2	95.30	0	0.00	95.10	0.2	1,904	0.01%
2024/03/08	0.8	98.23	0	0.00	95.10	0.8	1,924	0.04%
2024/03/07	0.9	97.24	18	95.28	99.30	-17.1	1,930	-0.88%
2024/03/06	0.7	99.19	40	98.65	98.10	-39.3	1,937	-2.03%
2024/03/05	2.1	101.23	0	0.00	100.50	2.1	1,914	0.11%
2024/03/04	0.2	101.50	0	0.00	100.50	0.2	1,924	0.01%
2024/03/01	0	102.00	0	0.00	101.50	0	1,939	0.00%
2024/02/29	0.1	102.37	25	102.00	103.50	-24.9	1,986	-1.25%
2024/02/23	0.1	101.50	0	0.00	101.00	0.1	1,981	0.00%
2024/02/22	0.1	101.25	0	0.00	101.00	0.1	2,018	0.00%
2024/02/21	0.1	102.35	0	0.00	101.50	0.1	2,043	0.00%
2024/02/20	0.4	100.86	0	0.00	101.50	0.4	2,058	0.02%
2024/02/19	0.1	102.00	0	0.00	101.50	0.1	2,075	0.00%
2024/02/16	0.5	102.34	0	0.00	102.00	0.5	2,096	0.03%
2024/02/15	0.1	111.00	0.1	111.33	110.50	0	2,060	0.00%
2024/02/05	0	0.00	1.2	105.83	106.50	-1.2	2,024	-0.06%
2024/02/02	0.3	105.50	0	0.00	105.50	0.3	2,216	0.01%
2024/02/01	0.3	107.17	0	108.50	107.00	0.3	2,281	0.01%
2024/01/31	0.2	106.50	0	0.00	106.00	0.2	2,396	0.01%
2024/01/29	0.4	107.73	0	0.00	106.00	0.4	2,760	0.01%
2024/01/26	10	113.50	12.4	112.25	108.50	-2.4	2,838	-0.09%
2024/01/25	0.1	105.50	0.1	105.08	105.00	0	2,782	0.00%
2024/01/24	0.1	99.25	0	0.00	100.50	0.1	2,896	0.00%
2024/01/23	0.1	99.80	0	0.00	99.40	0.1	3,072	0.00%
2024/01/22	0.1	98.65	0	0.00	100.50	0.1	3,404	0.00%
2024/01/19	0.2	98.60	0	0.00	98.50	0.2	3,625	0.01%
2024/01/18	0.2	98.77	0	0.00	98.50	0.2	3,814	0.00%
2024/01/17	2.5	99.88	0	0.00	98.30	2.5	4,079	0.06%
2024/01/16	0	0.00	0.1	103.50	102.50	-0.1	4,486	0.00%
2024/01/15	0	0.00	0	105.00	104.50	0	4,586	0.00%
2024/01/11	0.1	101.75	0	0.00	101.50	0.1	4,609	0.00%
2024/01/10	0.1	103.00	0	0.00	102.00	0.1	4,615	0.00%
2024/01/09	0	0.00	0.1	107.00	104.50	-0.1	4,602	0.00%
2024/01/08	0	0.00	0	109.00	108.00	0	4,592	0.00%
2024/01/05	0	0.00	0.4	107.81	109.00	-0.4	4,607	-0.01%
2024/01/04	1	103.01	0	0.00	103.00	1	4,593	0.02%
2024/01/03	3	108.00	0.1	109.36	106.00	2.9	4,625	0.06%
2024/01/02	0	0.00	0.1	108.67	110.00	-0.1	4,583	0.00%
2023/12/29	0	0.00	0	106.00	105.50	0	4,537	0.00%
2023/12/25	0	0.00	0.6	104.09	105.00	-0.6	4,477	-0.01%
2023/12/22	0.1	101.50	0	0.00	101.50	0.1	4,445	0.00%
2023/12/21	0.1	101.50	0	0.00	101.50	0.1	4,445	0.00%
2023/12/19	0	102.00	0	0.00	103.50	0	4,422	0.00%
2023/12/15	0	101.50	0	0.00	104.00	0	4,397	0.00%
2023/12/11	0.3	99.00	0	0.00	97.80	0.3	4,378	0.01%
2023/12/08	0	100.25	0	0.00	99.40	0	4,356	0.00%
2023/12/07	0	100.50	0	0.00	100.00	0	4,342	0.00%
2023/12/06	0.2	100.82	0	0.00	100.50	0.2	4,337	0.01%
2023/12/05	0.1	101.95	0	0.00	101.50	0.1	4,321	0.00%
2023/11/30	0	101.50	0	0.00	100.50	0	4,229	0.00%
2023/11/29	0.1	100.85	0	0.00	101.00	0.1	4,229	0.00%
2023/11/28	0.1	101.46	0	0.00	101.50	0.1	4,258	0.00%
2023/11/27	0	103.50	0	0.00	103.00	0	4,236	0.00%
2023/11/21	0.1	100.83	0	0.00	101.00	0.1	4,102	0.00%
2023/11/17	0	102.50	0	0.00	102.50	0	4,038	0.00%
2023/11/16	0.1	102.80	0	0.00	102.50	0.1	4,013	0.00%
2023/11/15	0	103.67	0	0.00	103.50	0	3,985	0.00%
2023/11/14	0.2	104.14	0	0.00	103.00	0.2	3,965	0.01%
2023/11/13	1	107.00	2	106.50	106.50	-1	3,934	-0.03%
2023/11/10	0.5	108.14	0.2	109.88	106.50	0.3	3,926	0.01%
2023/11/09	0.4	111.22	0	0.00	111.00	0.4	3,726	0.01%
2023/11/08	0.4	111.37	0	0.00	112.50	0.4	3,665	0.01%
2023/11/07	2.1	118.54	9.1	119.00	114.00	-7	3,538	-0.20%
2023/11/06	0.2	111.00	0	0.00	115.50	0.2	3,216	0.00%
2023/11/03	2.6	112.16	0	0.00	112.00	2.6	3,144	0.08%
2023/11/02	3.1	114.01	3	114.50	114.00	0.1	3,014	0.00%
2023/10/31	0	0.00	0.1	114.50	113.50	-0.1	2,729	0.00%
2023/10/30	5	119.10	3.1	117.35	116.00	2	2,559	0.08%
2023/10/27	8	116.81	3	109.83	118.00	5	2,229	0.22%
2023/10/26	0	0.00	0.1	110.50	107.50	-0.1	2,001	0.00%
2023/10/25	0	110.50	0	0.00	111.50	0	1,802	0.00%
2023/10/24	8	106.44	7.1	109.75	110.00	0.9	1,545	0.06%
2023/10/23	45	97.53	1	96.20	100.00	44	1,117	3.94%
2023/10/20	21	93.21	0	0.00	91.00	21	1,026	2.05%
2023/10/19	1	90.70	1	89.40	90.70	0	1,008	0.00%
2023/10/12	35	95.33	1	94.90	95.00	34	985	3.45%
2023/10/11	1	93.20	1	94.90	95.20	0	989	0.00%
2023/10/06	0	0.00	1	90.70	90.00	-1	941	-0.11%
2023/10/02	0	0.00	1	88.10	88.20	-1	995	-0.10%
2023/09/18	3	89.17	0	0.00	87.60	3	1,060	0.28%
2023/09/01	0	0.00	0	89.80	89.10	0	1,071	0.00%
2023/08/31	11	86.15	0.1	86.20	86.90	11	1,028	1.07%
2023/08/21	0	0.00	2	86.10	86.10	-2	1,072	-0.19%
2023/08/17	0.1	85.00	0	0.00	84.90	0.1	1,109	0.01%
2023/08/16	0	0.00	1	84.90	87.00	-1	1,094	-0.09%
2023/08/10	0	0.00	1	85.50	83.50	-1	1,068	-0.09%
2023/08/09	0	0.00	2	84.80	84.90	-2	1,090	-0.18%
2023/08/08	1	84.00	0	0.00	83.80	1	1,103	0.09%
2023/08/07	0	0.00	1	83.40	85.70	-1	1,116	-0.09%
2023/08/04	1	82.20	0	0.00	83.40	1	1,118	0.09%
2023/07/27	2	86.45	0	0.00	86.20	2	1,168	0.17%
2023/07/25	1.1	85.79	1	87.50	87.50	0.1	1,172	0.00%
2023/07/17	0	0.00	5	88.60	90.30	-5	1,260	-0.40%
2023/07/14	0	0.00	2	86.50	88.20	-2	1,280	-0.16%
2023/07/11	0	0.00	1	87.80	87.80	-1	1,273	-0.08%
2023/07/03	1	96.50	0	0.00	95.30	1	1,337	0.07%
2023/06/16	1	93.60	1	94.50	94.10	0	1,553	0.00%
2023/06/01	0	0.00	1	93.30	93.70	-1	1,841	-0.05%
2023/05/31	1	93.30	0	0.00	92.90	1	1,852	0.05%
2023/05/26	31	93.56	0	0.00	93.30	31	1,891	1.64%
2023/05/19	0	0.00	1	96.00	93.40	-1	2,001	-0.05%
2023/05/18	2	94.80	0	0.00	94.80	2	2,024	0.10%
2023/05/15	1	92.30	1	92.80	92.60	0	2,088	0.00%
2023/05/11	0.1	96.20	0	0.00	96.70	0.1	2,279	0.00%
2023/05/09	0	96.90	0	0.00	96.90	0	2,461	0.00%
2023/05/02	0	0.00	1	99.40	100.50	-1	2,809	-0.04%
2023/04/25	1	99.30	1	101.00	97.00	0	3,132	0.00%
2023/04/24	1	100.00	1	99.30	98.70	0	3,242	0.00%
2023/04/21	1.1	99.19	0	0.00	98.20	1.1	3,315	0.03%
2023/04/19	1	107.00	0	0.00	107.00	1	3,368	0.03%
2023/04/18	0.1	106.00	0	0.00	105.00	0.1	3,402	0.00%
2023/04/13	1	108.00	1	108.50	108.00	0	3,822	0.00%
2023/04/11	0	0.00	13	107.42	106.50	-13	4,052	-0.32%
2023/04/10	7	108.93	5	107.00	107.00	2	4,156	0.05%
2023/03/29	0	0.00	1	111.50	111.00	-1	4,941	-0.02%
2023/03/28	1	114.00	0	0.00	107.00	1	5,010	0.02%
2023/03/27	0	0.00	0	113.00	112.50	0	5,058	0.00%
2023/03/24	0	0.00	1	110.50	113.00	-1	5,137	-0.02%
2023/03/16	0	0.00	20	106.50	103.00	-20	6,010	-0.33%
2023/03/15	20	109.00	1	108.00	108.50	19	6,188	0.31%
2023/03/14	2	107.00	1	108.00	107.00	1	6,477	0.02%
2023/03/13	1	103.00	1	105.00	106.50	0	6,694	0.00%
2023/03/09	0.1	109.00	2	108.00	108.00	-2	7,442	-0.03%
2023/03/08	2.1	111.73	0	0.00	110.00	2.1	7,646	0.03%
2023/03/07	1	113.50	0	0.00	113.00	1	7,812	0.01%
2023/03/02	0.1	114.00	0	0.00	115.00	0.1	8,561	0.00%
2023/02/24	2	115.50	0	0.00	114.50	2	9,333	0.02%
2023/02/22	3	116.50	4	116.75	115.50	-1	9,912	-0.01%
2023/02/17	1	117.50	1	116.50	120.50	0	10,652	0.00%
2023/02/16	0	0.00	1	118.50	118.00	-1	11,041	-0.01%
2023/02/15	0	0.00	1	117.00	115.00	-1	11,340	-0.01%
2023/02/14	0.1	115.50	0	0.00	116.50	0.1	11,330	0.00%
2023/02/13	4	115.13	2	115.50	115.00	2	11,495	0.02%
2023/02/10	1.1	118.48	2	120.00	116.50	-1	11,668	-0.01%
2023/02/09	3	123.83	13	123.12	121.00	-10	11,688	-0.09%
2023/02/08	1	123.50	1	122.50	123.00	0	11,638	0.00%
2023/02/07	4	122.38	2	123.50	121.00	2	11,670	0.02%
2023/02/06	7	122.14	3	121.83	121.50	4	11,669	0.03%
2023/02/03	2	119.00	0	0.00	119.00	2	11,657	0.02%
2023/02/02	1	116.50	1.3	117.00	119.00	-0.3	11,675	0.00%
2023/02/01	2	114.50	3	113.83	114.50	-1	11,803	-0.01%
2023/01/31	3	112.67	2	113.75	115.00	1	11,910	0.01%
2023/01/30	0	0.00	2	115.50	112.00	-2	11,924	-0.02%
2023/01/17	3.2	112.03	2	112.00	112.00	1.2	11,965	0.01%
2023/01/16	2	112.75	32	113.30	114.00	-30	11,956	-0.25%
2023/01/13	6.1	117.00	5	116.70	117.00	1.1	11,920	0.01%
2023/01/12	17.1	119.32	14	119.61	116.00	3.1	11,956	0.03%
2023/01/11	6.1	124.58	5	124.50	122.50	1.1	11,929	0.01%
2023/01/09	3	128.50	4	126.63	128.50	-1	12,071	-0.01%
2023/01/06	2	125.50	3	125.17	125.50	-1	12,121	-0.01%
2023/01/05	6	127.17	4	127.88	126.00	2	12,308	0.02%
2023/01/04	1	132.00	0.2	130.50	131.50	0.8	12,352	0.01%
2023/01/03	52	126.06	50	127.00	128.00	2	12,332	0.02%
2022/12/30	20	126.28	1	126.50	125.00	19	12,404	0.15%
2022/12/29	5	125.00	5	122.70	125.00	0	12,503	0.00%
2022/12/28	4	123.50	4	124.00	124.00	0	12,557	0.00%
2022/12/27	2	123.25	0	0.00	126.00	2	12,773	0.02%
2022/12/26	1	121.50	3.1	123.07	123.50	-2.1	12,916	-0.02%
2022/12/23	6	119.08	5	119.50	118.50	1	12,901	0.01%
2022/12/22	3	122.50	3	116.00	121.00	0	13,302	0.00%
2022/12/20	8.2	116.34	14	116.04	115.00	-5.9	13,872	-0.04%
2022/12/19	0	0.00	2	120.50	121.00	-2	14,066	-0.01%
2022/12/16	7.1	118.29	7	120.21	117.50	0.1	14,567	0.00%
2022/12/15	11	121.09	2	120.50	121.50	9	14,916	0.06%
2022/12/14	2.1	121.02	3	122.67	125.50	-1	15,006	-0.01%
2022/12/13	4	128.38	9	129.50	124.00	-5	14,922	-0.03%
2022/12/12	1	127.00	1	122.50	126.00	0	15,033	0.00%
2022/12/09	2.1	127.02	2	125.50	126.00	0.1	15,054	0.00%
2022/12/08	12	126.79	21	129.05	126.50	-9	15,116	-0.06%
2022/12/07	10	134.20	55	135.41	133.00	-45	15,242	-0.30%
2022/12/06	2.1	140.00	0	0.00	137.50	2.1	15,318	0.01%
2022/12/05	34	141.44	4	142.38	146.00	30	15,276	0.20%
2022/12/02	56	145.79	109.8	144.11	140.50	-53.8	15,297	-0.35%	大賣/
2022/12/01	83	144.42	28	142.30	145.50	55	15,224	0.36%
2022/11/30	30	136.50	32	138.55	139.00	-2	15,098	-0.01%
2022/11/29	5	133.00	26	137.25	134.50	-21	15,207	-0.14%
2022/11/28	31	137.98	11	133.91	137.50	20	15,301	0.13%
2022/11/25	15	134.17	63	137.98	133.00	-48	15,609	-0.31%
2022/11/24	59	138.16	79	138.42	138.50	-20	15,786	-0.13%
2022/11/23	29	136.39	29	135.90	139.00	0	15,790	0.00%
2022/11/22	58	134.58	58	134.07	133.00	0	15,724	0.00%
2022/11/21	41.7	139.62	10	134.55	140.00	31.7	15,677	0.20%
2022/11/18	13	132.00	14	129.86	132.00	-1	16,016	-0.01%
2022/11/17	19	129.47	19	130.16	129.00	0	16,067	0.00%
2022/11/16	68	126.74	29	126.53	127.50	39	16,387	0.24%
2022/11/15	40	124.36	37	122.30	122.50	3	16,170	0.02%
2022/11/14	65	124.41	65	124.54	125.50	0	16,146	0.00%
2022/11/11	0	0.00	6.1	119.98	123.50	-6.1	15,907	-0.04%
2022/11/09	15	102.67	15	103.80	102.50	0	15,721	0.00%
2022/11/08	7	106.86	5	106.60	103.50	2	15,558	0.01%
2022/11/07	0.1	96.27	0	0.00	98.30	0.1	15,366	0.00%
2022/11/04	11	95.70	13	96.09	95.70	-2	15,294	-0.01%
2022/11/03	13	97.91	13	96.51	96.10	0	15,262	0.00%
2022/11/02	13	99.01	11	97.00	98.90	2	15,193	0.01%
2022/11/01	11	97.20	14	94.64	97.20	-3	15,161	-0.02%
2022/10/31	15	94.57	16	95.23	94.80	-1	15,243	-0.01%
2022/10/28	5	94.86	0	0.00	90.90	5	15,161	0.03%
2022/10/26	19	94.11	19	94.52	94.10	0	15,095	0.00%
2022/10/25	0	0.00	61	93.16	94.00	-61	15,137	-0.40%
2022/10/24	11	96.90	11	100.00	96.90	0	15,097	0.00%
2022/10/21	5	100.50	5	101.50	97.00	0	15,130	0.00%
2022/10/20	1	103.50	0	0.00	103.00	1	15,319	0.01%
2022/10/19	0	0.00	4	104.25	103.00	-4	15,390	-0.03%
2022/10/18	4	106.13	2	103.75	106.00	2	15,556	0.01%
2022/10/17	9	99.01	7	103.74	104.50	2	15,629	0.01%
2022/10/14	4	105.50	6	104.25	105.50	-2	15,523	-0.01%
2022/10/13	21	101.43	15	97.55	97.30	6	15,500	0.04%
2022/10/12	20	105.75	20	107.03	107.00	0	15,437	0.00%
2022/10/11	0	0.00	1	105.50	106.50	-1	15,317	-0.01%
2022/10/07	16	110.94	16	110.63	111.00	0	15,252	0.00%
2022/10/06	20	109.85	20	107.48	112.00	0	15,299	0.00%
2022/10/05	6	109.00	7	109.79	108.50	-1	15,330	-0.01%
2022/10/04	56.1	110.43	55	110.15	109.50	1.1	15,561	0.01%
2022/10/03	2	114.25	0	0.00	107.50	2	15,465	0.01%
2022/09/30	11	114.09	20	116.28	118.00	-9	15,151	-0.06%
2022/09/29	8	118.50	8	119.25	117.00	0	15,015	0.00%
2022/09/28	9	115.56	8	125.00	114.00	1	14,622	0.01%
2022/09/27	5	120.50	5	126.50	126.50	0	14,448	0.00%
2022/09/26	24	126.48	23.1	127.02	128.00	1	14,123	0.01%
2022/09/23	12	132.13	10	139.10	128.50	2	13,976	0.01%
2022/09/22	9	140.67	3	137.00	141.50	6	13,628	0.04%
2022/09/21	1	125.00	0	0.00	129.00	1	13,306	0.01%
2022/09/20	9.1	127.61	9	128.83	127.50	0.1	13,189	0.00%
2022/09/19	10	124.95	10	134.40	129.00	0	13,139	0.00%
2022/09/16	9	135.83	9	134.44	136.00	0	13,015	0.00%
2022/09/15	10.1	133.98	9	136.11	133.00	1.1	13,148	0.01%
2022/09/14	21	137.10	11	136.55	136.00	10	13,158	0.08%
2022/09/13	9	136.11	9	138.00	136.00	0	12,977	0.00%
2022/09/12	20	138.30	21.1	137.07	138.00	-1.1	12,917	-0.01%
2022/09/08	15	138.20	8	133.00	137.50	7	12,752	0.05%
2022/09/07	8	132.50	8.1	130.00	132.50	-0.1	12,521	0.00%
2022/09/06	8	131.00	8.1	137.94	131.00	-0.1	12,350	0.00%
2022/09/05	10	135.40	9	136.83	135.50	1	11,997	0.01%
2022/09/02	13	134.85	20	135.40	135.00	-7	11,796	-0.06%
2022/09/01	11	137.86	15	132.73	135.00	-4	11,582	-0.03%
2022/08/31	12.1	134.04	1	138.00	128.00	11.1	11,057	0.10%
2022/08/30	9	126.61	9	125.56	127.00	0	10,604	0.00%
2022/08/29	9	123.28	9	125.33	125.50	0	10,338	0.00%
2022/08/26	9.1	124.52	8	124.50	124.50	1.1	10,062	0.01%
2022/08/25	47.1	128.16	25	128.44	126.00	22.1	9,671	0.23%
2022/08/24	12	125.58	14.1	119.55	127.00	-2.1	8,980	-0.02%
2022/08/23	17.1	120.00	18	117.17	115.50	-0.9	8,671	-0.01%
2022/08/22	0	0.00	8	106.50	115.50	-8	8,082	-0.10%
2022/08/19	10	104.20	1	101.50	105.00	9	7,963	0.11%
2022/08/18	0	0.00	0.1	100.00	101.00	-0.1	7,753	0.00%
2022/08/16	0	0.00	4	91.60	91.70	-4	7,495	-0.05%
2022/08/12	4	87.55	0	0.00	87.50	4	7,396	0.05%
2022/08/05	4	83.50	7	84.30	83.10	-3	7,233	-0.04%
2022/08/03	2	94.60	2	93.10	94.00	0	7,129	0.00%
2022/08/02	12	99.54	10	101.50	99.30	2	6,986	0.03%
2022/08/01	1	100.00	0.5	102.50	103.00	0.5	6,882	0.01%
2022/07/29	11	99.50	12	98.19	99.50	-1	6,779	-0.01%
2022/07/28	12	98.50	11	97.80	98.50	1	6,726	0.01%
2022/07/27	11	98.20	11	99.00	98.20	0	6,671	0.00%
2022/07/26	11	97.20	14	99.75	97.20	-3	6,423	-0.05%
2022/07/25	14	98.56	11.1	99.00	98.20	3	6,342	0.05%
2022/07/22	11.1	96.50	11	92.70	96.50	0.1	6,095	0.00%
2022/07/21	14	92.70	15	90.96	92.70	-1	5,955	-0.02%
2022/07/20	11	91.10	11	94.50	91.10	0	5,939	0.00%
2022/07/19	14	93.98	14	94.64	93.80	0	5,865	0.00%
2022/07/18	11	93.80	11	91.50	93.80	0	5,785	0.00%
2022/07/15	11	92.40	11	93.60	92.40	0	5,783	0.00%
2022/07/14	15	94.39	15	93.81	94.80	0	5,722	0.00%
2022/07/13	13	94.60	13	91.36	94.60	0	5,583	0.00%
2022/07/12	23	93.05	3	92.63	89.60	20	5,517	0.36%
2022/07/11	0	0.00	17	90.58	94.90	-17	5,359	-0.32%
2022/07/07	10	90.15	160	87.05	87.20	-150	5,215	-2.88%	大賣/鉅額交易
2022/07/06	10	89.70	10	88.80	89.70	0	5,123	0.00%
2022/07/05	0	0.00	2	87.80	89.50	-2	5,001	-0.04%
2022/07/04	10	84.60	10	89.10	84.60	0	4,889	0.00%
2022/07/01	10	88.90	10	87.00	88.90	0	4,828	0.00%
2022/06/30	2	88.30	0	0.00	88.10	2	4,743	0.04%
2022/06/29	30	86.37	31	88.32	87.60	-1	4,732	-0.02%
2022/06/28	10	85.20	10	85.20	85.20	0	4,860	0.00%
2022/06/27	15	85.67	17	86.14	85.40	-2	4,885	-0.04%
2022/06/23	1	87.10	8	88.00	88.80	-7	4,925	-0.14%
2022/06/22	12	86.08	2	87.20	86.10	10	4,738	0.21%
2022/06/21	5	82.74	5	83.52	84.00	0	4,679	0.00%
2022/06/20	2	82.20	2	82.90	81.50	0	4,778	0.00%
2022/06/17	0	0.00	1	79.50	80.00	-1	4,725	-0.02%
2022/06/16	1	76.50	2	76.30	76.30	-1	4,721	-0.02%
2022/06/15	0	0.00	2	77.20	76.60	-2	4,789	-0.04%
2022/06/13	0	0.00	1	79.70	77.80	-1	4,958	-0.02%
2022/06/10	0	0.00	7	75.94	77.80	-7	4,921	-0.14%
2022/06/09	1	73.90	0	0.00	74.70	1	4,887	0.02%
2022/06/07	1	70.30	1	71.10	71.10	0	5,329	0.00%
2022/06/02	1	72.00	0	0.00	71.10	1	5,579	0.02%
2022/05/19	1	75.30	0	0.00	75.70	1	6,463	0.02%
2022/05/18	0	0.00	20	79.40	79.00	-20	6,430	-0.31%
2022/05/17	0	0.00	1	78.00	78.20	-1	6,413	-0.02%
2022/05/16	1	76.50	0	0.00	77.30	1	6,408	0.02%
2022/05/13	0	0.00	1	77.50	77.30	-1	6,402	-0.02%
2022/05/12	2	78.25	4	74.80	74.80	-2	6,379	-0.03%
2022/05/10	3	81.67	0	0.00	80.90	3	6,274	0.05%
2022/05/09	8	84.70	0	0.00	83.70	8	6,226	0.13%
2022/05/06	1	84.60	0	0.00	84.60	1	6,205	0.02%
2022/04/29	0	0.00	5	87.82	87.70	-5	6,022	-0.08%
2022/04/27	1	82.30	2	83.55	84.60	-1	5,889	-0.02%
2022/04/25	1	87.00	2	87.20	85.80	-1	5,784	-0.02%
2022/04/22	2	88.50	0	0.00	88.90	2	5,736	0.03%
2022/04/21	3	87.40	5	88.42	88.50	-2	5,626	-0.04%
2022/04/20	0	0.00	2	86.00	84.80	-2	5,557	-0.04%
2022/04/19	2	87.35	0	0.00	87.10	2	5,498	0.04%
2022/04/18	4	90.35	2	90.25	89.10	2	5,412	0.04%
2022/04/15	3	88.80	6	88.90	87.80	-3	5,216	-0.06%
2022/04/14	0	0.00	1	86.80	88.80	-1	4,966	-0.02%
2022/04/13	1	80.50	0	0.00	81.10	1	4,832	0.02%
2022/04/12	1	81.10	2	81.90	81.10	-1	4,813	-0.02%
2022/04/11	3	81.27	1	82.00	79.40	2	4,768	0.04%
2022/04/08	0.1	81.00	4	82.30	82.30	-3.9	4,745	-0.08%
2022/04/07	12	82.55	7	80.74	80.70	5	4,824	0.10%
2022/04/06	11	84.01	5.5	84.43	84.60	5.5	4,806	0.11%
2022/04/01	18	86.43	19.5	86.03	85.90	-1.5	4,732	-0.03%
2022/03/31	18	91.23	21	95.04	89.60	-3	4,496	-0.07%
2022/03/30	2.5	98.34	1	99.50	98.20	1.5	4,203	0.04%
2022/03/29	1	95.00	0	0.00	99.80	1	4,081	0.02%
2022/03/28	2	98.55	0	0.00	94.60	2	3,854	0.05%
2022/03/25	12	99.53	3	99.87	97.00	9	3,748	0.24%
2022/03/24	5	98.70	0.1	99.60	98.10	4.9	3,661	0.13%
2022/03/23	2.1	95.92	1	95.10	99.60	1.1	3,503	0.03%
2022/03/22	1	94.20	0	0.00	94.20	1	3,278	0.03%
2022/03/21	5	92.16	5	91.74	91.00	0	3,098	0.00%
2022/03/18	5	91.36	12	91.93	93.00	-7	3,007	-0.23%
2022/03/17	16	89.66	8	90.59	91.80	8	2,904	0.28%
2022/03/16	26	83.71	2	83.30	84.50	24	2,733	0.88%
2022/03/15	1	82.20	1	83.20	81.60	0	2,631	0.00%
2022/03/14	3	80.30	2	81.50	81.00	1	2,527	0.04%
2022/03/11	8	83.28	0	0.00	81.20	8	2,459	0.33%
2022/03/10	8	88.25	2	90.30	88.00	6	2,301	0.26%
2022/03/09	0	0.00	1	82.60	88.10	-1	1,984	-0.05%
2022/03/08	3	81.40	3	85.43	80.10	0	1,852	0.00%
2022/03/07	6	85.50	6	86.83	85.00	0	1,753	0.00%
2022/03/04	2	89.60	2	91.00	89.10	0	1,673	0.00%
2022/03/03	0	0.00	2	89.95	89.50	-2	1,559	-0.13%
2022/03/02	0	0.00	21	85.12	85.20	-21	1,389	-1.51%
2022/03/01	3	77.37	0	0.00	78.00	3	1,175	0.26%
2022/02/25	6	78.65	2	79.25	77.90	4	1,116	0.36%
2022/02/24	0	0.00	24	74.83	73.60	-24	1,005	-2.39%
2022/02/15	0	0.00	1	67.00	67.60	-1	823	-0.12%
2022/02/14	1	66.30	0	0.00	66.30	1	812	0.12%
2022/01/26	0	0.00	1	61.40	60.60	-1	785	-0.13%
2022/01/14	0	0.00	1	64.60	63.60	-1	777	-0.13%
2022/01/13	0	0.00	1	66.30	66.10	-1	771	-0.13%
2022/01/07	1	67.80	1	68.50	66.60	0	742	0.00%
2022/01/04	0	0.00	20	69.60	70.00	-20	715	-2.79%
2022/01/03	10	72.93	8	73.40	70.30	2	709	0.28%
2021/12/30	33	71.65	0	0.00	72.60	33	686	4.81%
2021/12/29	28	71.08	1	71.50	71.50	27	559	4.83%
2021/12/28	93	64.58	0	0.00	65.00	93	486	19.12%
2021/12/20	0	0.00	0.1	63.50	63.90	-0.1	479	-0.01%
2021/12/10	0	0.00	0	63.39	63.20	0	444	-0.01%
2021/12/09	0	0.00	0	63.00	62.70	0	441	-0.01%
2021/12/07	0	0.00	0.1	62.60	62.60	-0.1	433	-0.02%
2021/11/25	0	0.00	0.1	58.80	58.50	-0.1	307	-0.03%
2021/09/09	0	0.00	1	60.50	60.00	-1	418	-0.24%
2021/09/08	1	59.70	0	0.00	60.00	1	420	0.24%
2021/08/27	0.1	61.70	0	0.00	61.50	0.1	464	0.02%
2021/08/18	0.1	61.50	0	0.00	61.70	0.1	546	0.01%
2021/08/11	0.1	63.80	0	0.00	63.30	0.1	572	0.02%
2021/08/05	0.1	66.30	0	0.00	66.30	0.1	615	0.01%
2021/07/13	0	0.00	0.1	65.10	64.70	-0.1	818	-0.01%
2021/07/09	0.1	66.00	0	0.00	68.10	0.1	822	0.01%
2021/06/15	0	0.00	0	67.40	67.00	0	1,420	0.00%
2021/06/04	0	68.20	0	0.00	68.00	0	1,458	0.00%
2021/05/28	0	0.00	5	66.80	66.10	-5	1,488	-0.34%
2021/05/25	0	0.00	1.2	63.82	63.60	-1.2	1,728	-0.07%
2021/05/24	0	0.00	0	65.50	65.00	0	1,922	0.00%
2021/05/21	1	64.40	0	0.00	65.00	1	1,940	0.05%
2021/05/18	0.2	62.20	0	0.00	62.40	0.2	1,933	0.01%
2021/05/17	0	0.00	1	59.50	59.50	-1	1,922	-0.05%
2021/05/11	0	0.00	6	65.65	65.10	-6	1,858	-0.32%
2021/05/10	6	67.45	0	0.00	67.10	6	1,849	0.32%
2021/04/29	0	0.00	1	72.60	72.10	-1	1,790	-0.06%
2021/04/14	0	0.00	3	74.30	74.70	-3	1,694	-0.18%
2021/04/13	15	77.70	8	79.50	75.40	7	1,655	0.42%
2021/04/12	0	0.00	16	81.63	81.80	-16	1,530	-1.05%
2021/04/07	8	73.60	0	0.00	72.80	8	1,397	0.57%
2021/04/06	0	0.00	1.2	72.50	72.60	-1.2	1,390	-0.09%
2021/04/01	1	71.50	0	0.00	72.30	1	1,382	0.07%
2021/03/31	1	71.20	6	72.00	72.30	-5	1,374	-0.36%
2021/03/26	0	0.00	2	73.80	74.30	-2	1,333	-0.15%
2021/03/25	0	0.00	2	73.10	74.30	-2	1,327	-0.15%
2021/03/23	0	0.00	1	72.10	73.00	-1	1,230	-0.08%
2021/03/18	6	72.23	0	0.00	73.60	6	1,127	0.53%
2021/03/12	1	69.50	0	0.00	70.00	1	1,076	0.09%
2021/03/05	1	68.30	0	0.00	68.60	1	1,052	0.10%
2021/02/26	9	76.40	10	73.00	76.10	-1	964	-0.10%
2021/02/25	10	72.51	0	0.00	72.80	10	898	1.11%
2021/02/24	0	0.00	1	69.50	69.60	-1	771	-0.13%
2021/01/18	1	54.00	0	0.00	52.70	1	519	0.19%
2021/01/15	0	0.00	2	52.60	54.50	-2	507	-0.39%
2020/12/15	0	0.00	2	58.60	58.20	-2	483	-0.41%
2020/12/09	2	62.70	0	0.00	61.80	2	482	0.41%
2020/12/07	12	60.97	0	0.00	61.10	12	460	2.61%
2020/11/25	0	0.00	1	59.00	59.70	-1	419	-0.24%
2020/11/02	1	54.80	0	0.00	54.70	1	549	0.18%
2020/10/27	0	0.00	1	57.30	56.60	-1	605	-0.17%
2020/10/13	1	62.90	0	0.00	62.60	1	859	0.12%
2020/10/07	0	0.00	0.2	61.00	61.10	-0.2	952	-0.02%
2020/10/06	0	0.00	0.1	62.00	61.90	-0.1	1,091	-0.01%
2020/09/25	0	0.00	1	61.60	61.20	-1	1,512	-0.07%
2020/09/09	0.2	70.20	0	0.00	70.00	0.2	2,419	0.01%
2020/09/03	1.2	69.98	0	0.00	70.00	1.2	2,610	0.05%
2020/09/02	0.2	71.00	0	0.00	71.00	0.2	2,666	0.01%
2020/08/28	0.2	70.70	0	0.00	70.70	0.2	2,959	0.01%
2020/08/25	0.2	68.70	0	0.00	68.60	0.2	3,210	0.01%
2020/08/21	1	66.90	0	0.00	68.50	1	3,473	0.03%
2020/08/13	0	0.00	2	70.00	69.90	-2	3,658	-0.05%
2020/08/06	1	75.60	0	0.00	75.60	1	3,625	0.03%
2020/07/28	0	0.00	1	71.60	70.10	-1	3,644	-0.03%
2020/07/17	2	75.95	0	0.00	74.10	2	3,535	0.06%
2020/07/16	0.2	82.20	0	0.00	82.20	0.2	3,461	0.01%
2020/07/15	0	0.00	1	82.20	81.60	-1	3,449	-0.03%
2020/07/14	5	87.46	5.2	85.10	82.20	-0.2	3,422	-0.01%
2020/07/13	0	0.00	4	89.00	87.20	-4	3,386	-0.12%
2020/07/10	20	83.57	23	84.05	84.00	-3	3,259	-0.09%
2020/07/09	13	84.60	9	83.80	83.50	4	3,161	0.13%
2020/07/08	2	80.35	0	0.00	80.60	2	3,033	0.07%
2020/07/07	0	0.00	0.1	79.50	79.60	-0.1	2,989	0.00%
2020/07/06	1	83.50	0	0.00	84.00	1	2,934	0.03%
2020/07/03	1	83.60	0	0.00	82.10	1	2,885	0.03%
2020/07/02	15	85.31	15	84.23	83.50	0	2,836	0.00%
2020/06/30	6	81.30	32	81.05	80.00	-26	2,664	-0.98%
2020/06/29	26	79.85	0	0.00	80.00	26	2,643	0.98%
2020/06/24	0.2	78.20	0	0.00	78.20	0.2	2,616	0.01%
2020/06/23	0	0.00	1	81.00	80.10	-1	2,602	-0.04%
2020/06/19	0	0.00	1	80.60	79.50	-1	2,484	-0.04%
2020/06/18	8	82.89	3	83.27	82.70	5	2,440	0.20%
2020/06/17	8	76.03	6	76.00	78.10	2	2,272	0.09%
2020/06/16	24	75.54	23	74.87	74.40	1	2,197	0.05%
2020/06/15	1	72.80	72	72.08	75.60	-71	2,101	-3.38%
2020/06/11	10	71.00	5.1	69.50	69.00	5	2,031	0.24%
2020/06/10	60	74.26	0	0.00	74.00	60	1,987	3.02%
2020/06/09	10	76.37	10	77.50	74.80	0	1,958	0.00%
2020/06/08	2	76.50	0.1	75.00	74.70	1.9	1,924	0.10%
2020/06/05	18	78.18	13	76.97	78.10	5	1,865	0.27%
2020/06/04	0	0.00	2	68.80	74.60	-2	1,735	-0.12%
2020/06/03	0	0.00	10	70.20	70.00	-10	1,635	-0.61%
2020/06/02	0.1	71.60	6	71.80	72.00	-5.9	1,589	-0.37%
2020/06/01	0	0.00	4	74.50	75.50	-4	1,543	-0.26%
2020/05/29	14	73.21	4	73.00	72.30	10	1,371	0.73%
2020/05/28	1	69.00	4	69.50	66.90	-3	1,205	-0.25%
2020/05/26	4	64.08	0	0.00	63.50	4	1,004	0.40%
2020/05/06	5	58.00	0	0.00	55.20	5	1,079	0.46%
2020/04/30	0	0.00	2	53.30	52.70	-2	1,023	-0.20%
2020/04/29	2	53.10	0	0.00	52.50	2	1,024	0.20%
2020/04/28	3	52.00	38	52.44	52.70	-35	1,027	-3.41%
2020/04/27	35	51.09	0	0.00	51.30	35	1,028	3.40%
2020/04/24	0	0.00	0.5	49.10	49.40	-0.5	1,019	-0.04%
2020/04/23	0.1	49.50	0	0.00	49.35	0.1	1,019	0.01%
2020/04/16	0	0.00	0.3	50.90	50.90	-0.3	987	-0.03%
2020/04/15	5	49.20	0	0.00	49.00	5	965	0.52%
2020/04/10	5	48.45	0	0.00	47.60	5	947	0.53%
2020/03/30	40	42.28	0	0.00	42.10	40	882	4.53%
2020/03/27	25	44.72	0	0.00	43.85	25	871	2.87%
2020/03/24	0	0.00	1	37.00	37.85	-1	822	-0.12%
2020/03/19	1	33.30	0	0.00	33.30	1	785	0.13%
2020/03/18	15	39.54	0	0.00	37.00	15	764	1.96%
2020/03/17	30	40.57	0	0.00	39.95	30	753	3.98%
2020/03/16	10	46.28	0	0.00	44.35	10	729	1.37%
2020/03/13	10	45.47	0	0.00	47.50	10	719	1.39%
2020/03/06	0	0.00	0.2	61.50	61.60	-0.2	662	-0.02%
2020/02/19	8	64.00	30	64.81	68.50	-22	600	-3.66%
2020/02/18	22	63.01	0	0.00	63.30	22	536	4.10%
2020/02/13	0	0.00	0.1	62.40	62.70	-0.1	529	-0.02%
2020/02/03	25	53.23	0	0.00	53.40	25	413	6.05%
2020/01/17	7	63.04	0	0.00	63.20	7	387	1.81%
2020/01/13	10	63.32	0	0.00	63.20	10	384	2.60%
2020/01/09	7	64.04	0	0.00	63.40	7	385	1.82%
2019/12/13	1	66.80	0	0.00	66.60	1	486	0.21%
2019/12/10	0	0.00	1	68.50	68.70	-1	493	-0.20%
2019/10/09	1	72.70	0	0.00	72.70	1	1,050	0.10%
2019/10/08	1	74.00	0	0.00	73.90	1	1,050	0.10%
2019/10/02	0.1	76.70	0	0.00	76.70	0.1	1,052	0.01%
2019/10/01	0.1	77.00	0	0.00	77.00	0.1	1,052	0.01%
2019/09/25	35	80.62	0	0.00	80.70	35	1,017	3.44%
2019/09/16	0	0.00	0.1	78.50	78.50	-0.1	1,016	-0.01%
2019/09/02	0	0.00	1	76.10	76.40	-1	969	-0.10%
2019/08/30	0.1	76.90	0	0.00	77.00	0.1	957	0.01%
2019/08/29	2	78.85	0	0.00	77.50	2	940	0.21%
2019/08/22	0.1	75.20	0	0.00	75.00	0.1	843	0.02%
2019/08/21	0	0.00	1	76.00	75.10	-1	836	-0.12%
2019/08/19	2	73.90	2	74.40	75.00	0	802	0.00%
2019/08/16	11	72.01	15	72.52	72.10	-4	781	-0.51%
2019/08/15	8	69.00	4	69.05	69.50	4	727	0.55%
2019/08/13	2	68.35	0	0.00	67.90	2	643	0.31%
2019/08/08	0	0.00	2	69.80	69.90	-2	630	-0.32%
2019/07/31	0	0.00	1	81.00	81.40	-1	581	-0.17%
2019/07/30	1	84.20	0	0.00	80.50	1	569	0.18%
2019/07/16	1	89.70	0	0.00	90.70	1	486	0.21%
2019/05/20	5	92.00	0	0.00	91.80	5	799	0.63%
2019/05/09	0	0.00	1	101.50	101.00	-1	803	-0.12%
2019/04/09	1	118.50	2	117.75	116.50	-1	824	-0.12%
2019/04/01	5	107.00	0	0.00	106.50	5	767	0.65%
2019/03/27	1	108.00	0	0.00	106.00	1	757	0.13%
2019/03/21	1	113.00	0	0.00	113.00	1	733	0.14%
2019/03/11	1	116.50	29	119.79	116.00	-28	722	-3.87%
2019/03/07	2	117.25	7	117.07	116.50	-5	708	-0.71%
2019/03/06	64	111.49	1	113.00	114.00	63	648	9.71%
2019/02/26	29	103.50	0	0.00	103.00	29	525	5.52%
2019/02/20	0	0.00	48	105.07	105.50	-48	523	-9.18%
2019/01/15	1	109.00	0	0.00	107.00	1	600	0.17%
2019/01/10	0	0.00	0.2	111.00	112.00	-0.2	602	-0.04%
2019/01/08	0	0.00	1	115.00	117.50	-1	598	-0.17%
2019/01/04	6	110.83	0	0.00	114.00	6	610	0.98%
2018/12/13	5	120.50	0	0.00	118.00	5	712	0.70%
2018/12/07	5	108.50	0	0.00	115.00	5	707	0.71%
2018/11/16	1	105.00	1	105.00	105.50	0	664	0.00%
2018/10/25	0	0.00	10	113.50	112.50	-10	711	-1.41%
2018/10/19	10	117.50	0	0.00	119.50	10	731	1.37%
2018/09/14	0	0.00	1	130.00	130.00	-1	1,122	-0.09%
2018/08/16	1	137.00	1	139.50	137.50	0	1,528	0.00%
2018/08/13	0	0.00	5	134.90	132.50	-5	1,507	-0.33%
2018/08/07	2	143.50	2	145.50	143.50	0	1,500	0.00%
2018/08/06	0	0.00	2	140.50	142.50	-2	1,475	-0.14%
2018/07/26	2	140.00	0	0.00	140.00	2	1,433	0.14%
2018/07/25	0	0.00	7	136.50	137.50	-7	1,421	-0.49%
2018/07/19	0	0.00	7	139.64	138.00	-7	1,395	-0.50%
2018/07/18	2	148.00	2	142.50	141.50	0	1,386	0.00%
2018/07/16	0	0.00	2	146.00	146.50	-2	1,328	-0.15%
2018/07/13	10	148.75	10	148.20	151.00	0	1,315	0.00%
2018/07/09	0	0.00	3	132.00	132.00	-3	1,172	-0.26%
2018/07/06	0	0.00	10	124.50	128.00	-10	1,165	-0.86%
2018/07/05	5	132.00	0	0.00	128.00	5	1,159	0.43%
2018/06/27	0	0.00	7	145.00	143.50	-7	1,187	-0.59%
2018/06/26	0	0.00	6	147.75	145.00	-6	1,198	-0.50%
2018/06/25	11	152.50	0	0.00	150.50	11	1,181	0.93%
2018/06/22	5	151.00	0	0.00	150.00	5	1,131	0.44%
2018/06/21	0	0.00	4	139.38	139.00	-4	1,072	-0.37%
2018/06/20	0	0.00	3	139.00	140.00	-3	1,075	-0.28%
2018/06/19	0	0.00	4	141.00	136.00	-4	1,082	-0.37%
2018/06/15	0	0.00	13	145.62	143.50	-13	1,062	-1.22%
2018/06/14	15	151.77	0	0.00	145.50	15	1,055	1.42%
2018/06/13	1	144.00	4	144.00	145.00	-3	1,039	-0.29%
2018/06/11	2	149.50	0	0.00	149.50	2	1,056	0.19%
2018/06/08	1	147.50	4	149.25	149.50	-3	1,036	-0.29%
2018/06/07	0	0.00	41	144.51	143.00	-41	1,002	-4.09%
2018/06/06	0	0.00	8	146.00	146.00	-8	991	-0.81%
2018/06/05	0	0.00	8	152.44	150.00	-8	969	-0.83%
2018/06/04	12	149.00	16	150.56	150.00	-4	938	-0.43%
2018/06/01	11	137.68	0	0.00	139.00	11	877	1.25%
2018/05/31	40	131.19	0	0.00	133.50	40	843	4.74%
2018/05/30	2	130.75	0	0.00	130.00	2	838	0.24%
2018/05/21	0	0.00	3	127.83	127.50	-3	855	-0.35%
2018/05/18	0	0.00	1	128.50	128.50	-1	862	-0.12%
2018/05/17	0	0.00	3	128.00	127.50	-3	873	-0.34%
2018/05/16	0	0.00	2	129.00	128.50	-2	874	-0.23%
2018/05/15	0	0.00	48	131.73	130.00	-48	875	-5.48%
2018/05/10	0	0.00	1	137.50	138.00	-1	870	-0.11%
2018/05/09	46	140.41	0	0.00	137.50	46	864	5.32%
2018/05/08	2	141.50	0	0.00	139.00	2	863	0.23%
2018/05/04	5	141.00	23	142.74	140.00	-18	865	-2.08%
2018/05/03	26	147.13	3	145.00	146.00	23	865	2.66%
2018/04/24	2	149.00	0	0.00	143.00	2	840	0.24%
2018/04/20	1	148.00	4	148.50	147.50	-3	876	-0.34%
2018/04/19	5	153.50	0	0.00	149.50	5	887	0.56%
2018/04/18	0	0.00	2	143.50	147.00	-2	865	-0.23%
2018/04/16	0	0.00	1	148.50	148.00	-1	862	-0.12%
2018/04/02	1	149.00	0	0.00	148.50	1	828	0.12%
2018/03/31	3	143.17	6	143.33	143.50	-3	792	-0.38%
2018/03/30	0	0.00	6	143.00	142.50	-6	789	-0.76%
2018/03/29	11	143.27	1	142.00	144.00	10	788	1.27%
2018/03/27	2	141.50	8	141.94	139.50	-6	769	-0.78%
2018/03/26	11	143.14	0	0.00	141.50	11	775	1.42%
2018/03/23	0	0.00	4	139.75	140.50	-4	765	-0.52%
2018/03/22	4	147.00	0	0.00	144.00	4	754	0.53%
2018/03/21	9	142.33	0	0.00	142.00	9	732	1.23%
2018/03/20	0	0.00	15	143.13	141.50	-15	731	-2.05%
2018/03/19	7	145.50	10	144.00	145.00	-3	729	-0.41%
2018/03/16	9	145.28	0	0.00	144.50	9	731	1.23%
2018/03/14	10	139.10	0	0.00	139.00	10	725	1.38%
2018/03/13	0	0.00	2	136.25	136.00	-2	785	-0.25%
2018/03/12	0	0.00	5	135.00	136.50	-5	783	-0.64%
2018/03/09	0	0.00	4	135.00	133.50	-4	783	-0.51%
2018/03/08	12	136.79	0	0.00	134.50	12	801	1.50%
2018/03/07	1	134.00	0	0.00	132.50	1	779	0.13%
2018/03/06	2	129.50	0	0.00	129.00	2	764	0.26%
2018/03/05	3	130.50	2	131.00	128.50	1	770	0.13%
2018/03/02	0	0.00	2	127.75	127.50	-2	793	-0.25%
2018/02/23	3	129.50	3	131.17	130.00	0	804	0.00%
2018/02/22	3	130.67	0	0.00	132.00	3	799	0.38%
2018/02/21	3	123.67	0	0.00	123.50	3	782	0.38%
2018/02/12	2	123.00	0	0.00	122.50	2	796	0.25%
2018/01/16	0	0.00	30	157.00	154.50	-30	949	-3.16%
2018/01/12	30	147.00	0	0.00	146.50	30	898	3.34%
2018/01/09	0	0.00	60	149.75	148.00	-60	898	-6.68%
2018/01/08	10	153.00	0	0.00	152.50	10	892	1.12%