微星 (2377)-第一金-大稻埕券商分點個股進出

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

微星

(2377)

可現股當沖

股價
159.5
漲跌
▼0.5
漲幅
-0.31%
成交量
2,453張
產業
上市電腦週邊類股
1228人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－第一金-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出
第一金-大稻埕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
2024/04/26	0	0.00	10	157.50	156.00	-10	4,153	-0.24%
2024/04/25	1	156.00	0	0.00	155.00	1	4,245	0.02%
2024/04/19	15	154.67	0	0.00	154.00	15	4,449	0.34%
2024/04/17	0	162.50	0	0.00	161.50	0	4,396	0.00%
2024/04/16	5	161.50	0	0.00	161.50	5	4,521	0.11%
2024/04/12	1	171.00	0	0.00	170.50	1	4,593	0.02%
2024/04/09	0	0.00	2	173.00	172.50	-2	4,803	-0.04%
2024/04/08	2	171.50	0	0.00	171.50	2	4,924	0.04%
2024/04/02	1	170.00	0	0.00	170.00	1	5,101	0.02%
2024/03/25	0	172.50	0	0.00	170.00	0	6,203	0.00%
2024/03/22	0	171.50	1	171.50	171.00	-1	6,244	-0.02%
2024/03/21	2	169.98	0	0.00	170.50	2	6,262	0.03%
2024/03/20	1	169.02	0	0.00	168.50	1	6,265	0.02%
2024/03/18	10.1	171.01	0	0.00	171.50	10.1	6,294	0.16%
2024/03/15	6.2	171.13	6	171.00	169.50	0.2	6,303	0.00%
2024/03/14	1	185.00	0	0.00	186.00	1	6,159	0.02%
2024/03/13	1	189.00	10	189.50	189.00	-9	6,190	-0.15%
2024/03/12	16	187.56	0.1	189.00	188.50	15.9	6,202	0.26%
2024/03/11	0	0.00	0.1	190.00	187.00	-0.1	6,247	0.00%
2024/03/08	0	0.00	1	189.50	188.00	-1	6,321	-0.02%
2024/03/07	7	190.00	0	0.00	189.50	7	6,322	0.11%
2024/03/05	7	193.64	1	194.50	195.00	6	6,508	0.09%
2024/03/04	5	194.00	5	194.50	192.00	0	6,707	0.00%
2024/03/01	2	191.00	5	193.00	191.00	-3	6,638	-0.05%
2024/02/29	1	191.00	7	190.86	191.00	-6	6,614	-0.09%
2024/02/27	1	187.50	0	0.00	187.50	1	6,595	0.02%
2024/02/26	11	188.55	0	0.00	189.50	11	6,563	0.17%
2024/02/23	0	0.00	7	193.00	191.50	-7	6,535	-0.11%
2024/02/22	3	189.83	1	194.00	189.50	2	6,543	0.03%
2024/02/20	5	189.50	0	0.00	192.00	5	6,464	0.08%
2024/02/16	0	0.00	0.1	192.50	191.00	-0.1	6,498	0.00%
2024/02/15	9	191.00	13	191.81	193.00	-4	6,484	-0.06%
2024/02/02	5	188.80	6	189.83	189.50	-1	6,389	-0.02%
2024/02/01	0	0.00	2	184.00	184.00	-2	6,266	-0.03%
2024/01/30	2	184.00	2	184.25	184.00	0	6,252	0.00%
2024/01/29	0	0.00	0.3	180.50	183.50	-0.3	6,257	0.00%
2024/01/26	0	180.50	7	180.00	179.50	-7	6,257	-0.11%
2024/01/25	5	182.00	7	183.86	185.00	-2	6,251	-0.03%
2024/01/24	1	183.50	0	0.00	183.00	1	6,206	0.02%
2024/01/23	5	182.30	1	182.50	183.00	4	6,212	0.06%
2024/01/22	8	186.44	4	186.50	186.00	4	6,127	0.07%
2024/01/18	9	180.89	0	0.00	179.00	9	5,966	0.15%
2024/01/17	23	180.50	25	181.20	179.00	-2	5,868	-0.03%
2024/01/16	2	180.00	0	0.00	179.50	2	5,769	0.03%
2024/01/15	2	183.75	0	0.00	181.00	2	5,730	0.03%
2024/01/11	0.1	184.50	0	0.00	184.50	0.1	5,751	0.00%
2024/01/10	1	183.50	1	185.50	186.00	0	5,782	0.00%
2024/01/09	1.1	190.00	1	189.00	189.50	0.1	5,649	0.00%
2024/01/08	1	186.50	1	188.50	187.50	0	5,584	0.00%
2024/01/04	4	188.63	2	188.50	187.50	2	5,597	0.04%
2024/01/03	5	191.80	2	192.50	191.00	3	5,541	0.05%
2024/01/02	1	204.45	1.1	197.95	198.00	-0.1	5,437	0.00%
2023/12/29	0	0.00	1	206.00	204.00	-1	5,303	-0.02%
2023/12/27	7	200.93	5	201.50	200.00	2	5,130	0.04%
2023/12/26	4	194.50	12.1	195.41	195.50	-8.1	4,969	-0.16%
2023/12/25	2	193.25	10	191.70	193.00	-8	4,679	-0.17%
2023/12/22	0.1	185.50	0	0.00	184.00	0.1	4,482	0.00%
2023/12/21	5	181.00	0	0.00	181.50	5	4,430	0.11%
2023/12/20	0	185.50	4.3	185.14	184.50	-4.3	4,318	-0.10%
2023/12/19	0	0.00	1	182.00	181.50	-1	4,161	-0.02%
2023/12/18	0	0.00	1	182.00	180.50	-1	4,254	-0.02%
2023/12/14	2	182.50	4.2	181.38	181.50	-2.2	4,373	-0.05%
2023/12/13	0	0.00	1	178.50	178.00	-1	4,355	-0.02%
2023/12/12	1	177.00	0	0.00	177.00	1	4,371	0.02%
2023/12/11	1	178.00	0	0.00	177.00	1	4,347	0.02%
2023/12/08	7	181.50	6	181.42	179.00	1	4,322	0.02%
2023/12/07	0	0.00	4	178.38	180.00	-4	4,283	-0.09%
2023/12/06	6	177.00	1	178.50	176.50	5	4,292	0.12%
2023/12/05	1	178.00	0	0.00	178.00	1	4,246	0.02%
2023/12/04	3	184.17	0	0.00	183.50	3	4,195	0.07%
2023/12/01	1	183.50	1	184.50	185.00	0	4,174	0.00%
2023/11/30	1	186.00	7.2	184.60	183.50	-6.2	4,137	-0.15%
2023/11/29	16.3	172.78	27.2	176.85	181.00	-10.9	3,977	-0.27%
2023/11/24	0	0.00	1	170.00	169.00	-1	3,877	-0.03%
2023/11/22	1	168.50	0	0.00	169.50	1	3,945	0.03%
2023/11/15	1	169.00	0	0.00	168.00	1	4,050	0.02%
2023/11/13	6.2	167.00	0	0.00	166.00	6.2	4,095	0.15%
2023/11/10	2	174.00	1	175.00	174.50	1	4,072	0.02%
2023/11/06	0	0.00	10	171.50	172.50	-10	4,252	-0.24%
2023/11/02	0	0.00	2	170.50	170.50	-2	4,376	-0.05%
2023/10/30	1	165.00	0	0.00	168.00	1	4,473	0.02%
2023/10/27	0	0.00	1.1	166.50	167.50	-1.1	4,512	-0.02%
2023/10/26	0	165.00	0	0.00	165.50	0	4,539	0.00%
2023/10/25	0	0.00	1	164.00	164.50	-1	4,583	-0.02%
2023/10/20	0.1	154.61	0	0.00	156.50	0.1	4,975	0.00%
2023/10/19	1	158.99	1	157.50	159.00	0	5,011	0.00%
2023/10/18	10.1	160.49	0	0.00	160.50	10.1	5,081	0.20%
2023/10/17	1.1	163.18	0	0.00	162.00	1.1	5,027	0.02%
2023/10/16	1.1	164.09	0	0.00	164.00	1.1	5,103	0.02%
2023/10/13	1	168.95	0	167.00	166.50	1	5,241	0.02%
2023/10/11	0	170.25	1	173.00	168.50	-1	5,255	-0.02%
2023/10/06	1	165.50	1	167.50	168.00	0	5,371	0.00%
2023/10/04	1	163.50	0	0.00	164.50	1	5,403	0.02%
2023/10/02	1	164.50	1	168.00	167.50	0	5,411	0.00%
2023/09/28	1.1	165.45	0	0.00	164.00	1.1	5,399	0.02%
2023/09/27	0	166.50	0	0.00	167.00	0	5,336	0.00%
2023/09/26	0	168.00	0	0.00	168.50	0	5,319	0.00%
2023/09/22	0.1	170.04	0	0.00	171.00	0.1	5,338	0.00%
2023/09/21	5	175.60	5	172.50	172.50	0	5,321	0.00%
2023/09/20	0	0.00	5	176.00	175.50	-5	5,193	-0.10%
2023/09/14	0	0.00	1	166.50	168.00	-1	4,955	-0.02%
2023/09/11	2	164.50	0	0.00	162.00	2	5,126	0.04%
2023/09/07	0	0.00	1	164.00	164.50	-1	5,148	-0.02%
2023/09/06	7	165.86	6	164.50	165.00	1	5,245	0.02%
2023/09/05	0	0.00	1	167.00	165.00	-1	5,369	-0.02%
2023/09/04	0	0.00	12	161.50	161.50	-12	5,416	-0.22%
2023/09/01	0	0.00	5	159.50	159.50	-5	5,524	-0.09%
2023/08/31	1	159.00	1	161.00	159.50	0	5,528	0.00%
2023/08/30	8	160.50	7	161.93	161.00	1	5,500	0.02%
2023/08/29	2	162.00	0	0.00	160.00	2	5,599	0.04%
2023/08/28	1.3	164.17	0	0.00	161.50	1.3	5,623	0.02%
2023/08/24	0	0.00	1	175.00	173.00	-1	5,670	-0.02%
2023/08/22	8	170.07	3	170.50	170.00	5	5,923	0.08%
2023/08/21	1	170.00	1	170.50	170.50	0	6,044	0.00%
2023/08/18	3	176.50	3	172.50	173.00	0	6,040	0.00%
2023/08/17	2	173.50	2	175.50	178.50	0	6,018	0.00%
2023/08/16	5.1	175.52	5	175.50	178.50	0.1	5,982	0.00%
2023/08/15	14	176.68	9	178.94	176.50	5	5,992	0.08%
2023/08/14	0	177.00	2.2	178.47	178.00	-2.1	5,997	-0.04%
2023/08/11	10	181.45	0	0.00	179.00	10	6,022	0.17%
2023/08/10	4.1	187.16	2	186.50	187.50	2.1	6,054	0.03%
2023/08/09	3.1	195.51	10	197.70	194.50	-7	6,113	-0.11%
2023/08/08	1	193.50	2	195.00	192.00	-1	6,074	-0.02%
2023/08/07	0	0.00	8	188.38	189.00	-8	5,999	-0.13%
2023/08/04	12	183.84	2	185.00	184.50	10	5,965	0.17%
2023/08/02	4	187.37	4	188.00	186.00	0	5,916	0.00%
2023/08/01	11	190.50	0	0.00	190.50	11	5,842	0.19%
2023/07/31	2.1	197.55	0	0.00	194.50	2.1	5,806	0.04%
2023/07/28	0	0.00	0.1	198.50	201.00	-0.1	5,780	0.00%
2023/07/27	3.1	197.38	0.3	196.50	196.00	2.8	5,722	0.05%
2023/07/26	9	207.39	4	205.38	203.50	5	5,669	0.09%
2023/07/25	1	211.00	25	203.04	211.00	-24	5,447	-0.44%
2023/07/24	15	191.80	0	0.00	192.00	15	5,314	0.28%
2023/07/21	0	0.00	4	190.25	191.50	-4	5,238	-0.08%
2023/07/20	1	185.00	0	0.00	186.00	1	5,156	0.02%
2023/07/19	2	186.75	0	0.00	187.00	2	5,111	0.04%
2023/07/18	0	0.00	11	196.09	193.00	-11	5,022	-0.22%
2023/07/17	1	188.50	5	192.50	188.00	-4	4,869	-0.08%
2023/07/14	1	181.00	0	0.00	185.00	1	4,804	0.02%
2023/07/13	2	191.75	4	190.84	188.00	-2	4,744	-0.04%
2023/07/12	3	180.50	3	181.50	182.00	0	4,573	0.00%
2023/07/11	0	0.00	2	179.00	179.50	-2	4,549	-0.04%
2023/07/10	1	171.00	3	175.50	175.50	-2	4,538	-0.04%
2023/07/07	1	172.00	0	0.00	173.00	1	4,521	0.02%
2023/07/06	2	176.00	0	0.00	176.00	2	4,487	0.04%
2023/07/05	0	0.00	0.8	176.50	176.50	-0.8	4,460	-0.02%
2023/07/04	0	0.00	2	180.50	179.00	-2	4,441	-0.05%
2023/06/30	0	0.00	5	177.00	176.50	-5	4,391	-0.11%
2023/06/28	2	172.50	0	0.00	172.50	2	4,365	0.05%
2023/06/27	0.1	173.50	0	0.00	174.00	0.1	4,332	0.00%
2023/06/26	3	174.33	10	175.65	175.50	-7	4,297	-0.16%
2023/06/21	0	0.00	9.1	175.88	176.00	-9.1	4,292	-0.21%
2023/06/20	1.1	172.55	3	175.00	174.00	-2	4,250	-0.05%
2023/06/19	11	174.73	1	174.00	174.00	10	4,228	0.24%
2023/06/16	20	178.08	6	178.25	178.00	14	4,143	0.34%
2023/06/15	1	178.00	1	180.00	178.00	0	4,077	0.00%
2023/06/14	1	178.50	0	0.00	179.00	1	4,078	0.02%
2023/06/13	7	182.50	42	182.02	182.50	-35	4,144	-0.84%
2023/06/12	38.2	180.85	4	178.00	178.00	34.2	4,104	0.83%
2023/06/09	3.2	184.75	2	185.00	185.00	1.2	4,035	0.03%
2023/06/08	3	178.00	3	180.33	180.00	0	3,941	0.00%
2023/06/07	1	178.50	13	176.69	178.50	-12	3,889	-0.31%
2023/06/06	3	171.17	14	173.71	173.50	-11	3,757	-0.29%
2023/06/05	22	173.00	0.1	171.00	173.00	21.9	3,722	0.59%
2023/06/02	3	169.33	14.1	168.95	171.50	-11.1	3,667	-0.30%
2023/06/01	4	165.00	8	167.13	166.00	-4	3,527	-0.11%
2023/05/31	7	164.64	6	166.92	166.00	1	3,450	0.03%
2023/05/30	10	164.55	0	0.00	164.50	10	3,403	0.29%
2023/05/29	8	166.44	0	0.00	168.00	8	3,362	0.24%
2023/05/26	3	172.33	26.5	168.36	169.50	-23.5	3,353	-0.70%
2023/05/25	23	162.50	6	166.50	162.50	17	3,227	0.53%
2023/05/24	1	160.50	0	0.00	161.00	1	3,077	0.03%
2023/05/23	0	0.00	2	158.50	158.50	-2	3,000	-0.07%
2023/05/22	1	157.00	1	158.00	158.00	0	2,947	0.00%
2023/05/19	6	159.42	1	157.00	157.00	5	2,902	0.17%
2023/05/18	2	159.00	7	157.93	159.00	-5	2,854	-0.18%
2023/05/09	0	0.00	1	146.00	146.00	-1	2,529	-0.04%
2023/05/08	0	0.00	2	144.00	144.00	-2	2,535	-0.08%
2023/05/05	2	142.25	0	0.00	142.50	2	2,541	0.08%
2023/05/03	0	0.00	1	144.00	144.00	-1	2,543	-0.04%
2023/05/02	1	142.00	0	0.00	143.00	1	2,574	0.04%
2023/04/24	1	143.00	0	0.00	143.00	1	2,618	0.04%
2023/04/19	0	0.00	5	147.00	146.50	-5	2,648	-0.19%
2023/04/13	0	0.00	1	146.00	146.00	-1	2,638	-0.04%
2023/04/12	1	145.00	4	146.38	146.50	-3	2,651	-0.11%
2023/04/11	0	0.00	1	146.50	146.50	-1	2,668	-0.04%
2023/04/07	1	145.00	0	0.00	144.00	1	2,683	0.04%
2023/04/06	1	145.00	0	0.00	145.00	1	2,691	0.04%
2023/03/30	1	143.00	2	146.00	143.50	-1	2,835	-0.04%
2023/03/27	1	144.00	0	0.00	143.50	1	3,307	0.03%
2023/03/17	2.1	143.33	2	145.00	145.00	0.1	3,647	0.00%
2023/03/16	4	143.50	13	142.88	142.50	-9	3,621	-0.25%
2023/03/15	0	0.00	0	139.00	139.00	0	3,577	0.00%
2023/03/10	5	135.00	8	136.50	137.00	-3	3,523	-0.09%
2023/03/09	0	0.00	4	140.50	139.00	-4	3,515	-0.11%
2023/03/08	8	139.56	0	0.00	139.50	8	3,568	0.22%
2023/02/24	1	141.00	0	0.00	137.00	1	3,742	0.03%
2023/02/23	12	142.13	17	142.15	141.50	-5	3,716	-0.13%
2023/02/20	0	135.00	5	135.00	134.50	-5	3,821	-0.13%
2023/02/16	0	0.00	14	135.11	135.50	-14	3,907	-0.36%
2023/02/15	2	131.50	1	134.00	131.00	1	3,938	0.03%
2023/02/14	0	0.00	2	132.50	133.00	-2	4,002	-0.05%
2023/02/10	7	128.93	2	129.75	128.50	5	4,052	0.12%
2023/02/08	4	133.38	0	0.00	132.50	4	4,101	0.10%
2023/02/07	0	0.00	1	134.00	134.00	-1	4,105	-0.02%
2023/02/06	0	0.00	1.2	133.87	132.50	-1.2	4,090	-0.03%
2023/02/01	0	0.00	8	133.50	134.00	-8	4,086	-0.20%
2023/01/30	0	0.00	1	133.00	133.00	-1	4,018	-0.02%
2023/01/17	0	0.00	2	126.75	127.50	-2	3,991	-0.05%
2023/01/13	0	0.00	3	126.50	125.50	-3	4,071	-0.07%
2023/01/09	0	0.00	1	125.50	126.00	-1	4,427	-0.02%
2023/01/05	0	0.00	1	123.50	123.50	-1	4,570	-0.02%
2022/12/19	2	123.50	2	123.50	123.50	0	4,745	0.00%
2022/12/15	0	0.00	1	125.00	123.00	-1	4,527	-0.02%
2022/12/06	0.5	122.00	0	0.00	121.50	0.5	4,856	0.01%
2022/12/01	0	0.00	2	124.00	123.50	-2	4,959	-0.04%
2022/11/30	3	121.00	0	0.00	123.00	3	4,940	0.06%
2022/11/28	1	123.00	0	0.00	123.00	1	4,900	0.02%
2022/11/23	1	122.50	0	0.00	122.50	1	4,882	0.02%
2022/11/22	0	121.00	0	0.00	122.00	0	4,866	0.00%
2022/11/18	0	0.00	1	131.00	130.50	-1	4,764	-0.02%
2022/11/16	0	0.00	6	126.33	127.00	-6	4,720	-0.13%
2022/11/14	0	0.00	1	123.00	122.50	-1	4,682	-0.02%
2022/11/11	0	0.00	2	123.00	123.00	-2	4,693	-0.04%
2022/11/10	1	116.00	20	118.75	120.00	-19	4,769	-0.40%
2022/11/09	0	0.00	5	121.00	120.50	-5	4,853	-0.10%
2022/11/08	0	0.00	2.3	118.87	118.00	-2.3	4,936	-0.05%
2022/11/07	3	115.33	2.1	113.67	116.50	0.9	4,985	0.02%
2022/11/04	1	112.50	0	0.00	112.50	1	4,965	0.02%
2022/10/24	0	0.00	11	112.68	112.00	-11	5,132	-0.21%
2022/10/21	1	107.50	0	0.00	107.50	1	5,069	0.02%
2022/10/20	0	0.00	0	110.00	111.00	0	5,049	0.00%
2022/10/19	1	107.50	1	109.50	110.00	0	5,007	0.00%
2022/10/18	1	107.50	1	109.00	108.00	0	4,994	0.00%
2022/10/13	0	0.00	0.5	106.50	109.00	-0.5	4,969	-0.01%
2022/10/12	0	0.00	0.1	106.40	106.50	-0.1	4,991	0.00%
2022/10/11	0	105.00	0	0.00	104.00	0	5,022	0.00%
2022/10/07	0.1	105.19	0	107.17	106.50	0.1	5,001	0.00%
2022/10/06	0.4	108.22	0	0.00	108.00	0.4	4,953	0.01%
2022/10/05	0	110.89	0	0.00	110.00	0	4,939	0.00%
2022/10/03	0.1	104.86	0	0.00	105.50	0.1	4,872	0.00%
2022/09/30	0	107.25	0	0.00	107.50	0	4,919	0.00%
2022/09/29	0	0.00	0.1	107.50	107.50	-0.1	4,947	0.00%
2022/09/27	0	110.50	0	0.00	110.50	0	4,820	0.00%
2022/09/26	2	110.50	2	111.00	111.00	0	4,820	0.00%
2022/09/23	0	114.69	0	0.00	115.00	0	4,842	0.00%
2022/09/22	11	114.14	1	115.00	114.50	10	4,971	0.20%
2022/09/21	1.6	115.43	0	0.00	115.00	1.6	4,936	0.03%
2022/09/20	0	122.00	0.1	121.50	122.00	-0.1	4,805	0.00%
2022/09/19	0	121.00	1	122.00	123.00	-1	4,767	-0.02%
2022/09/16	0	120.25	0	0.00	121.00	0	4,726	0.00%
2022/09/14	1.2	121.31	0	0.00	120.00	1.2	4,734	0.03%
2022/09/13	0	0.00	3.1	124.47	122.00	-3.1	4,717	-0.06%
2022/09/12	0.1	117.00	7	118.07	117.50	-6.9	4,615	-0.15%
2022/09/08	1	112.50	2	116.00	117.00	-1	4,606	-0.02%
2022/09/07	0	0.00	1	110.50	110.00	-1	4,552	-0.02%
2022/09/01	3	113.00	1	113.50	113.00	2	4,536	0.04%
2022/08/30	3	113.67	0	0.00	113.50	3	4,534	0.07%
2022/08/26	0	0.00	11	117.05	116.50	-11	4,516	-0.24%
2022/08/25	1	114.50	0	0.00	114.50	1	4,519	0.02%
2022/08/24	21	114.48	0	0.00	113.50	21	4,531	0.46%
2022/08/19	1	115.50	1	115.50	115.50	0	4,580	0.00%
2022/08/18	0	0.00	0	116.50	116.00	0	4,558	0.00%
2022/08/17	3	115.50	3	116.83	116.50	0	4,558	0.00%
2022/08/16	1	126.00	2	126.00	127.50	-1	4,451	-0.02%
2022/08/15	1	123.00	3	123.83	124.50	-2	4,322	-0.05%
2022/08/12	2	118.25	1.5	119.17	118.50	0.5	4,227	0.01%
2022/08/11	2	115.50	0	0.00	114.00	2	4,158	0.05%
2022/08/10	2	113.75	1	114.00	114.00	1	4,114	0.02%
2022/08/08	0	0.00	1	118.50	119.00	-1	4,041	-0.02%
2022/08/05	1	117.00	2	117.00	117.50	-1	4,044	-0.02%
2022/08/02	0	0.00	1	116.50	116.00	-1	4,145	-0.02%
2022/07/29	1	117.50	0	0.00	118.00	1	4,193	0.02%
2022/07/28	0	0.00	2	117.00	116.00	-2	4,169	-0.05%
2022/07/25	0	0.00	1	116.00	117.00	-1	4,168	-0.02%
2022/07/22	5	116.40	0	0.00	115.00	5	4,157	0.12%
2022/07/20	10	120.00	0	0.00	119.50	10	3,988	0.25%
2022/07/19	0	0.00	1	119.50	118.00	-1	3,927	-0.03%
2022/07/18	1	112.00	0	0.00	115.00	1	3,857	0.03%
2022/07/15	1	112.00	0	0.00	111.00	1	3,827	0.03%
2022/07/13	0	0.00	1	107.00	108.00	-1	3,879	-0.03%
2022/07/08	2	107.50	0	0.00	108.00	2	3,850	0.05%
2022/07/06	1	100.50	0	0.00	100.00	1	3,774	0.03%
2022/07/05	1	101.00	0	0.00	102.00	1	3,772	0.03%
2022/07/01	0	0.00	2	109.75	105.00	-2	3,730	-0.05%
2022/06/29	2	117.00	0	0.00	117.00	2	3,516	0.06%
2022/06/28	0.5	123.50	0	0.00	123.50	0.5	3,522	0.01%
2022/06/27	2	125.75	0	0.00	125.50	2	3,552	0.06%
2022/06/24	1	123.00	1	125.50	127.00	0	3,540	0.00%
2022/06/22	1	127.50	0	0.00	122.00	1	3,477	0.03%
2022/06/21	2	127.99	0	0.00	128.50	2	3,559	0.06%
2022/06/20	0	0.00	1	123.50	126.00	-1	3,598	-0.03%
2022/06/17	1	125.00	0	0.00	125.50	1	3,671	0.03%
2022/06/16	0.1	130.00	0	0.00	129.00	0.1	3,628	0.00%
2022/06/10	1	133.00	0	0.00	133.00	1	3,659	0.03%
2022/06/08	0	0.00	1	135.50	134.50	-1	3,712	-0.03%
2022/06/02	1.2	133.00	0	0.00	132.50	1.2	3,818	0.03%
2022/05/30	0	0.00	2	135.75	134.00	-2	3,852	-0.05%
2022/05/27	0	0.00	2.2	132.95	132.00	-2.2	3,793	-0.06%
2022/05/25	0	0.00	2	128.25	127.50	-2	3,768	-0.05%
2022/05/24	0.1	126.00	0	0.00	124.00	0.1	3,734	0.00%
2022/05/23	2	127.75	0	0.00	126.00	2	3,717	0.05%
2022/05/20	0	0.00	1	129.50	129.00	-1	3,730	-0.03%
2022/05/18	5	129.90	0	0.00	131.00	5	3,695	0.14%
2022/05/17	0	0.00	1	130.50	130.50	-1	3,698	-0.03%
2022/05/10	0.1	128.50	0	0.00	131.00	0.1	3,638	0.00%
2022/05/09	1	128.50	0	0.00	128.50	1	3,568	0.03%
2022/05/05	0	0.00	1	126.00	126.00	-1	3,553	-0.03%
2022/04/26	0	0.00	1	121.00	121.00	-1	3,464	-0.03%
2022/04/25	5	118.60	0	0.00	119.00	5	3,479	0.14%
2022/04/22	1	120.00	0	0.00	120.50	1	3,463	0.03%
2022/04/19	1	123.00	0	0.00	123.00	1	3,387	0.03%
2022/04/18	0	0.00	1	123.00	122.00	-1	3,439	-0.03%
2022/04/15	0	0.00	1	120.50	120.50	-1	3,467	-0.03%
2022/04/13	1	122.50	0	0.00	123.00	1	3,527	0.03%
2022/04/12	2	120.75	3	120.00	120.00	-1	3,492	-0.03%
2022/04/01	0	0.00	20	129.00	130.00	-20	3,459	-0.58%
2022/03/31	1	130.00	0	0.00	130.00	1	3,451	0.03%
2022/03/30	0.2	132.50	0	0.00	132.00	0.2	3,366	0.01%
2022/03/29	4	131.00	0	0.00	130.50	4	3,328	0.12%
2022/03/25	0	0.00	1	135.00	134.00	-1	3,339	-0.03%
2022/03/24	4.3	132.72	0	0.00	132.50	4.3	3,317	0.13%
2022/03/23	5	137.60	0	0.00	137.00	5	3,187	0.16%
2022/03/18	2	139.75	0	0.00	141.00	2	3,114	0.06%
2022/03/15	1.3	140.50	0	0.00	140.00	1.3	3,241	0.04%
2022/03/11	1.1	143.59	0	0.00	142.00	1.1	3,357	0.03%
2022/02/09	2	154.50	4	156.75	157.00	-2	5,167	-0.04%
2022/02/08	4	153.75	3	155.00	154.50	1	5,302	0.02%
2022/02/07	1	153.50	0	0.00	153.50	1	5,417	0.02%
2022/01/12	0	0.00	0.1	156.50	157.50	-0.1	5,815	0.00%
2021/12/28	0	0.00	1	162.00	165.50	-1	6,422	-0.02%
2021/12/24	0	0.00	2	160.50	160.50	-2	6,375	-0.03%
2021/12/23	1	161.00	0	0.00	161.00	1	6,412	0.02%
2021/12/21	0	0.00	1	163.00	162.00	-1	6,507	-0.02%
2021/12/20	0	0.00	2	162.00	160.50	-2	6,532	-0.03%
2021/12/17	15	162.33	0	0.00	162.50	15	6,573	0.23%
2021/12/16	1	165.50	2	167.00	165.50	-1	6,639	-0.02%
2021/12/15	2.1	162.19	1	163.00	162.00	1.1	6,620	0.02%
2021/12/14	7	165.43	1	165.00	165.00	6	6,602	0.09%
2021/12/13	3	170.33	2	169.75	168.50	1	6,603	0.02%
2021/12/10	2	166.00	0	168.00	166.00	2	6,516	0.03%
2021/12/09	0	0.00	5	168.50	169.00	-5	6,489	-0.08%
2021/12/08	2	166.00	0	0.00	166.00	2	6,436	0.03%
2021/12/07	0	0.00	12	165.08	165.50	-12	6,373	-0.19%
2021/12/06	0	0.00	2	160.75	163.50	-2	6,329	-0.03%
2021/12/03	1	161.50	3	161.83	161.50	-2	6,288	-0.03%
2021/12/02	12	161.21	1	165.50	161.00	11	6,285	0.18%
2021/12/01	0	0.00	2	162.50	164.50	-2	6,292	-0.03%
2021/11/30	2	164.75	11	165.09	163.00	-9	6,287	-0.14%
2021/11/29	1	161.50	0	0.00	161.50	1	6,225	0.02%
2021/11/26	12	160.83	0	0.00	162.00	12	6,210	0.19%
2021/11/24	0	0.00	10	162.50	162.50	-10	6,286	-0.16%
2021/11/23	10	160.00	1	161.00	161.00	9	6,286	0.14%
2021/11/22	1	166.00	0	0.00	165.00	1	6,284	0.02%
2021/11/19	11	165.55	16	167.03	166.00	-5	6,294	-0.08%
2021/11/18	2	162.25	1	167.00	161.00	1	6,244	0.02%
2021/11/15	0	0.00	7	161.50	161.00	-7	6,365	-0.11%
2021/11/12	10	158.50	2	159.00	158.50	8	6,448	0.12%
2021/11/11	2	166.00	1	167.00	165.00	1	6,326	0.02%
2021/11/10	2	166.25	7.2	166.54	166.50	-5.2	6,251	-0.08%
2021/11/09	4	158.75	1	160.00	159.50	3	5,934	0.05%
2021/11/08	2	158.50	1	160.00	158.00	1	5,735	0.02%
2021/11/05	4	152.63	0	0.00	151.50	4	5,579	0.07%
2021/11/04	1	149.50	2	150.50	152.00	-1	5,475	-0.02%
2021/11/02	1	143.50	0	0.00	143.50	1	5,243	0.02%
2021/10/29	1	140.00	1	140.00	140.00	0	5,147	0.00%
2021/10/21	3	143.00	2	141.50	140.50	1	5,261	0.02%
2021/10/19	1	140.50	1	142.00	142.00	0	5,259	0.00%
2021/10/18	0	0.00	1.3	143.62	144.00	-1.3	5,279	-0.02%
2021/10/13	2	139.50	0	0.00	139.00	2	5,117	0.04%
2021/10/08	0	0.00	0	138.00	137.00	0	5,020	0.00%
2021/10/05	0	0.00	1	126.50	128.00	-1	4,750	-0.02%
2021/10/04	0.1	129.50	0	0.00	127.00	0.1	4,788	0.00%
2021/09/28	1	134.00	0	0.00	131.00	1	4,752	0.02%
2021/09/27	1	137.51	0	0.00	137.50	1	4,746	0.02%
2021/09/23	2	143.50	3.2	143.63	145.00	-1.2	4,712	-0.03%
2021/09/22	0	0.00	5	139.50	139.50	-5	4,684	-0.11%
2021/09/17	0	0.00	1	140.00	139.00	-1	4,732	-0.02%
2021/09/14	0	0.00	1	139.00	138.50	-1	4,958	-0.02%
2021/09/09	0	0.00	2	138.00	138.50	-2	5,212	-0.04%
2021/09/08	0	0.00	5	136.50	135.00	-5	5,213	-0.10%
2021/09/06	3	136.50	1	137.50	136.50	2	5,204	0.04%
2021/09/03	5	135.40	0	0.00	136.00	5	5,199	0.10%
2021/08/25	1	127.50	0	0.00	127.00	1	5,263	0.02%
2021/08/24	1.1	124.45	0	0.00	124.50	1.1	5,282	0.02%
2021/08/23	2	119.00	0	0.00	119.50	2	5,215	0.04%
2021/08/19	0.1	125.00	0	0.00	123.50	0.1	5,170	0.00%
2021/08/18	0.1	125.50	0	0.00	126.00	0.1	5,135	0.00%
2021/08/13	5.1	138.50	6	138.50	137.50	-0.9	4,965	-0.02%
2021/08/10	5	147.49	10	150.00	143.50	-5	5,179	-0.10%
2021/08/09	0	149.50	0	0.00	151.00	0	5,211	0.00%
2021/08/03	20	148.50	0	0.00	147.50	20	5,683	0.35%
2021/07/29	0	147.50	0	0.00	147.00	0	6,015	0.00%
2021/07/23	2	144.75	1	147.50	143.00	1	6,867	0.01%
2021/07/22	0.1	146.69	0	0.00	146.00	0.1	6,866	0.00%
2021/07/21	0.1	149.00	0	0.00	145.50	0.1	6,844	0.00%
2021/07/20	100	150.50	0	0.00	150.00	100	6,846	1.46%
2021/07/13	0	0.00	1	153.00	152.00	-1	7,141	-0.01%
2021/07/12	0.1	151.91	75	150.17	151.50	-74.9	7,307	-1.02%
2021/07/09	0.1	154.50	0	0.00	154.50	0.1	7,309	0.00%
2021/07/08	0	159.00	0	0.00	158.00	0	7,358	0.00%
2021/07/07	19	157.50	0	0.00	158.50	19	7,439	0.26%
2021/07/06	31	158.65	0	0.00	157.50	31	7,466	0.42%
2021/07/05	1	158.00	0	0.00	158.50	1	7,527	0.01%
2021/07/02	0	156.33	0	0.00	154.00	0	7,555	0.00%
2021/07/01	0	159.50	0	0.00	158.00	0	7,507	0.00%
2021/06/30	4.1	157.01	1	157.50	157.50	3.1	7,509	0.04%
2021/06/29	2	158.00	2	157.00	157.00	0	7,474	0.00%
2021/06/28	1.2	158.63	0	0.00	160.00	1.2	7,504	0.02%
2021/06/25	16	160.09	0	0.00	158.50	16	7,468	0.21%
2021/06/24	2	162.50	0	0.00	162.50	2	7,353	0.03%
2021/06/23	4	165.75	0	0.00	165.00	4	7,306	0.05%
2021/06/22	6	171.51	2	171.00	169.50	4	7,304	0.05%
2021/06/21	2	178.00	2	175.00	178.50	0	7,289	0.00%
2021/06/18	5	177.30	6	178.42	181.00	-1	7,364	-0.01%
2021/06/16	0	0.00	1.2	171.60	170.50	-1.2	7,340	-0.02%
2021/06/15	1	167.01	1	170.00	169.50	0	7,380	0.00%
2021/06/11	1	167.00	6	167.42	167.00	-5	7,414	-0.07%
2021/06/10	0	0.00	1	173.00	172.00	-1	7,536	-0.01%
2021/06/09	1	168.00	0	0.00	169.00	1	7,640	0.01%
2021/06/07	0	0.00	4	168.00	171.00	-4	7,749	-0.05%
2021/06/04	2	170.75	0	0.00	170.00	2	7,787	0.03%
2021/06/03	6	172.25	6	172.92	175.00	0	7,806	0.00%
2021/06/02	10	170.15	6	169.92	170.00	4	7,772	0.05%
2021/06/01	9	166.78	9	169.89	171.50	0	7,766	0.00%
2021/05/31	1	163.01	0	0.00	165.50	1	7,751	0.01%
2021/05/28	2	166.75	1	167.50	166.50	1	7,765	0.01%
2021/05/27	0	0.00	1	164.00	167.00	-1	7,817	-0.01%
2021/05/26	0	0.00	1	171.00	164.00	-1	7,849	-0.01%
2021/05/25	2	167.00	26	169.87	168.50	-24	7,953	-0.30%
2021/05/24	2	160.50	2	162.00	164.50	0	8,131	0.00%
2021/05/21	17	162.15	15	163.57	164.50	2	8,475	0.02%
2021/05/20	39	162.95	22	164.27	165.00	17	8,555	0.20%
2021/05/19	11	170.86	0	0.00	170.50	11	8,443	0.13%
2021/05/18	4	170.50	3	171.33	176.00	1	8,430	0.01%
2021/05/17	3	160.20	3	163.00	166.00	0	8,538	0.00%
2021/05/14	5.1	169.63	7	171.36	170.00	-1.9	8,453	-0.02%
2021/05/13	10	169.40	9	171.11	170.00	1	8,377	0.01%
2021/05/12	11	171.23	10	166.10	168.00	1	8,232	0.01%
2021/05/11	23	178.87	4	175.75	174.00	19	8,105	0.23%
2021/05/10	6	189.50	5	189.70	191.00	1	7,974	0.01%
2021/05/07	9	187.61	8	189.31	190.00	1	7,947	0.01%
2021/05/06	53	188.06	6	189.67	187.50	47	7,879	0.60%
2021/05/05	5	197.50	22	198.61	194.00	-17	7,712	-0.22%
2021/05/04	3	195.17	5	198.80	191.00	-2	7,476	-0.03%
2021/05/03	2.2	193.86	20	194.53	188.00	-17.8	7,171	-0.25%
2021/04/29	0	0.00	7	184.00	184.50	-7	6,908	-0.10%
2021/04/28	4	179.13	3	176.33	177.50	1	6,811	0.01%
2021/04/27	4	178.25	25	178.84	179.00	-21	6,813	-0.31%
2021/04/26	0	0.00	8	175.00	176.50	-8	6,770	-0.12%
2021/04/23	0	0.00	61	173.27	175.00	-61	6,745	-0.90%
2021/04/22	3	171.00	269	173.70	171.00	-266	6,729	-3.95%	大賣/鉅額交易
2021/04/21	5	165.10	16	170.13	171.00	-11	6,737	-0.16%
2021/04/20	5	170.50	10	169.50	169.50	-5	6,784	-0.07%
2021/04/19	29	171.72	44	174.66	171.00	-15	6,803	-0.22%
2021/04/16	0	0.00	91	171.92	178.50	-91	6,742	-1.35%
2021/04/15	0	0.00	11	168.68	170.00	-11	6,588	-0.17%
2021/04/14	7	162.57	28	162.93	165.00	-21	6,532	-0.32%
2021/04/13	29	162.97	40	161.00	160.00	-11	6,463	-0.17%
2021/04/12	4	167.88	16	167.31	166.00	-12	6,409	-0.19%
2021/04/09	25	167.14	3	168.17	170.00	22	6,402	0.34%
2021/04/08	69	167.24	0	0.00	167.00	69	6,382	1.08%
2021/04/07	41	169.06	0	0.00	169.00	41	6,347	0.65%
2021/04/06	32	171.23	1	176.50	171.00	31	6,337	0.49%
2021/04/01	54	173.84	1	176.50	173.00	53	6,321	0.84%
2021/03/31	97	172.05	0	0.00	174.00	97	6,297	1.54%
2021/03/30	32	166.98	9	169.17	171.00	23	6,208	0.37%
2021/03/29	209	166.20	0	0.00	166.50	209	6,173	3.39%	大買/鉅額交易
2021/03/25	0	0.00	1	166.00	166.00	-1	6,182	-0.02%
2021/03/23	3	161.00	2	160.50	162.00	1	6,157	0.02%
2021/03/22	1	167.00	0	0.00	165.50	1	6,065	0.02%
2021/03/18	1	165.50	6	165.33	163.50	-5	5,993	-0.08%
2021/03/17	1	160.00	3	160.50	162.50	-2	5,945	-0.03%
2021/03/16	19	160.45	19	162.63	160.00	0	5,937	0.00%
2021/03/15	0	0.00	8	158.06	159.00	-8	5,786	-0.14%
2021/03/12	2	150.50	2	152.50	151.00	0	5,700	0.00%
2021/03/11	0	0.00	3	150.83	153.50	-3	5,784	-0.05%
2021/03/10	3	147.00	0	0.00	147.00	3	5,684	0.05%
2021/03/09	0	0.00	5	148.30	148.00	-5	5,660	-0.09%
2021/03/02	5	149.00	5	145.20	145.50	0	5,665	0.00%
2021/02/26	2	147.25	0	0.00	149.00	2	5,582	0.04%
2021/02/25	11	155.73	8	153.63	154.00	3	5,457	0.05%
2021/02/24	21	157.52	5.2	155.85	156.00	15.8	5,324	0.30%
2021/02/23	4.2	158.64	7.5	159.93	161.50	-3.3	5,083	-0.06%
2021/02/22	5	149.60	17	148.65	147.00	-12	4,758	-0.25%
2021/02/19	4	139.63	2	141.00	141.00	2	4,604	0.04%
2021/02/18	2	139.25	2	141.50	141.00	0	4,579	0.00%
2021/02/17	5	143.00	18	143.64	142.00	-13	4,535	-0.29%
2021/02/02	0	0.00	2	135.50	134.50	-2	4,511	-0.04%
2021/02/01	1	131.50	0	0.00	131.00	1	4,486	0.02%
2021/01/25	0	0.00	1	137.00	136.00	-1	4,396	-0.02%
2021/01/20	1	127.06	0	0.00	127.50	1	4,407	0.02%
2021/01/18	0	0.00	3	129.67	131.00	-3	4,334	-0.07%
2021/01/15	3	137.50	0	0.00	134.00	3	4,335	0.07%
2021/01/14	1	139.00	0	0.00	140.00	1	4,380	0.02%
2021/01/13	2	139.00	7	138.00	138.00	-5	4,308	-0.12%
2021/01/12	0	0.00	1	131.00	130.50	-1	4,156	-0.02%
2021/01/11	2	127.50	0	0.00	128.50	2	4,119	0.05%
2020/12/29	0	0.00	1	129.00	128.50	-1	4,247	-0.02%
2020/12/25	1	126.00	0	0.00	125.50	1	4,335	0.02%
2020/12/22	1.1	129.68	0.1	129.50	126.00	1	4,497	0.02%
2020/12/18	2	133.50	0	0.00	133.00	2	4,594	0.04%
2020/12/15	1	132.00	1	130.50	130.00	0	4,663	0.00%
2020/12/14	0.1	129.00	0	0.00	129.00	0.1	4,634	0.00%
2020/12/10	1	132.50	3	132.50	131.00	-2	4,714	-0.04%
2020/12/09	3	130.50	3	130.00	132.00	0	4,693	0.00%
2020/12/08	2.1	131.58	0	0.00	131.50	2.1	4,710	0.04%
2020/12/07	0	0.00	1	130.00	132.50	-1	4,713	-0.02%
2020/12/03	1	127.50	1	128.50	128.00	0	4,754	0.00%
2020/12/01	1	127.00	1	128.00	127.50	0	5,154	0.00%
2020/11/30	0	0.00	3	126.50	125.00	-3	5,594	-0.05%
2020/11/27	0	0.00	3	127.67	127.00	-3	5,848	-0.05%
2020/11/26	0	0.00	4	123.75	124.50	-4	5,941	-0.07%
2020/11/25	0	0.00	1	122.00	122.00	-1	6,139	-0.02%
2020/11/24	1	123.50	1	123.50	121.50	0	6,185	0.00%
2020/11/23	0	0.00	1	124.50	123.50	-1	6,211	-0.02%
2020/11/19	4	123.63	5	123.50	123.00	-1	6,232	-0.02%
2020/11/18	5	120.50	0	0.00	121.00	5	6,294	0.08%
2020/11/17	5	120.00	0	0.00	121.00	5	6,430	0.08%
2020/11/13	0	0.00	2	116.50	117.00	-2	6,617	-0.03%
2020/11/11	1	117.00	0	0.00	117.50	1	6,830	0.01%
2020/11/10	2.1	115.48	0	0.00	113.50	2.1	6,838	0.03%
2020/11/03	1.1	117.59	1	117.00	117.50	0.1	7,087	0.00%
2020/11/02	0	0.00	3	113.50	115.50	-3	7,181	-0.04%
2020/10/30	0.1	116.50	0	0.00	115.00	0.1	7,205	0.00%
2020/10/29	0	0.00	2	120.25	121.00	-2	7,170	-0.03%
2020/10/28	0	0.00	14	122.04	123.00	-14	7,199	-0.19%
2020/10/23	1	123.50	1	125.00	122.50	0	7,349	0.00%
2020/10/22	1	122.00	0	0.00	123.50	1	7,492	0.01%
2020/10/21	0	0.00	2	122.00	122.50	-2	7,553	-0.03%
2020/10/20	1	123.00	1	124.00	124.00	0	7,641	0.00%
2020/10/19	0	0.00	1	125.00	124.00	-1	7,700	-0.01%
2020/10/15	1	124.00	5	124.00	123.50	-4	7,808	-0.05%
2020/10/14	1	127.50	5	127.50	128.00	-4	7,795	-0.05%
2020/10/12	0	0.00	1	130.00	130.00	-1	8,061	-0.01%
2020/10/08	5	128.50	0	0.00	128.50	5	8,098	0.06%
2020/10/07	0	0.00	2	130.50	130.00	-2	8,287	-0.02%
2020/10/06	3	129.67	0	0.00	130.00	3	8,379	0.04%
2020/10/05	34	133.26	2	132.25	130.50	32	8,439	0.38%
2020/09/30	6	131.08	2	133.50	133.00	4	8,511	0.05%
2020/09/29	16	130.78	0	0.00	132.00	16	8,577	0.19%
2020/09/28	2	130.00	5	131.70	132.50	-3	8,622	-0.03%
2020/09/25	3	130.50	1	131.00	128.00	2	8,641	0.02%
2020/09/24	5	129.70	4	128.50	127.00	1	8,724	0.01%
2020/09/23	1	134.00	0	0.00	135.50	1	8,671	0.01%
2020/09/22	2	135.50	0	0.00	135.00	2	8,733	0.02%
2020/09/21	2	138.00	0	0.00	137.00	2	8,723	0.02%
2020/09/17	0	0.00	1	140.50	138.50	-1	8,580	-0.01%
2020/09/16	1	140.50	3	140.17	139.00	-2	8,585	-0.02%
2020/09/11	3	132.50	1	136.00	136.00	2	8,568	0.02%
2020/09/10	4	135.25	2	135.75	135.00	2	8,586	0.02%
2020/09/09	6	131.58	1	134.50	135.00	5	8,535	0.06%
2020/09/08	3	134.50	0	0.00	134.50	3	8,478	0.04%
2020/09/07	7	138.29	4	138.50	136.00	3	8,409	0.04%
2020/09/04	15	145.10	0	0.00	144.50	15	8,298	0.18%
2020/09/03	0	0.00	6	147.17	150.50	-6	8,021	-0.07%
2020/09/02	1	140.50	1	143.00	138.50	0	7,570	0.00%
2020/09/01	3	133.00	41	136.79	135.00	-38	7,358	-0.52%
2020/08/31	55	132.31	11	134.41	135.50	44	7,339	0.60%
2020/08/27	3	140.33	0	0.00	140.50	3	7,219	0.04%
2020/08/24	1	145.00	0	0.00	141.00	1	7,151	0.01%
2020/08/21	0	0.00	1	148.00	149.00	-1	7,095	-0.01%
2020/08/20	1	143.00	3	146.00	141.00	-2	7,054	-0.03%
2020/08/19	1	151.00	0	0.00	145.50	1	6,950	0.01%
2020/08/18	4	150.50	3	152.00	149.00	1	6,894	0.01%
2020/08/17	1	146.50	31	149.95	148.50	-30	6,863	-0.44%
2020/08/14	0	0.00	1	144.50	144.00	-1	6,781	-0.01%
2020/08/13	0	0.00	66	141.53	142.00	-66	6,789	-0.97%
2020/08/07	1	138.00	1	138.00	138.00	0	6,979	0.00%
2020/08/06	0	0.00	2	139.50	136.50	-2	7,225	-0.03%
2020/08/05	1	134.50	2	137.00	137.50	-1	7,387	-0.01%
2020/07/30	1	131.50	0	0.00	132.50	1	7,232	0.01%
2020/07/29	2	129.25	2	129.50	129.50	0	7,176	0.00%
2020/07/28	7	129.36	14	131.57	128.50	-7	7,109	-0.10%
2020/07/27	1	129.50	0	0.00	130.00	1	6,952	0.01%
2020/07/24	3	136.00	0	0.00	134.50	3	6,800	0.04%
2020/07/23	1	136.00	30	139.50	137.00	-29	6,685	-0.43%
2020/07/22	1	133.00	33	134.55	135.50	-32	6,599	-0.48%
2020/07/21	0	0.00	31	133.48	132.50	-31	6,537	-0.47%
2020/07/20	1	127.50	0	0.00	130.00	1	6,451	0.02%
2020/07/17	2	129.75	30	133.00	130.00	-28	6,400	-0.44%
2020/07/16	0	0.00	47	130.44	131.00	-47	6,258	-0.75%
2020/07/15	1	126.50	0	0.00	126.00	1	6,109	0.02%
2020/07/14	1	124.50	101	123.62	126.00	-100	6,104	-1.64%	大賣/
2020/07/13	1	123.00	0	0.00	120.50	1	5,876	0.02%
2020/07/10	3	117.00	34	119.28	118.00	-31	5,812	-0.53%
2020/07/09	71	117.77	22	117.07	120.00	49	5,729	0.86%
2020/07/08	7	116.14	2	114.75	116.00	5	5,607	0.09%
2020/07/07	2	119.25	50	120.50	118.00	-48	5,478	-0.88%
2020/07/03	2	115.25	1	116.50	115.50	1	5,364	0.02%
2020/07/02	0	0.00	101	113.00	113.00	-101	5,249	-1.92%	大賣/鉅額交易
2020/07/01	1	110.50	301	111.16	112.00	-300	5,198	-5.77%	大賣/鉅額交易
2020/06/30	1	107.00	0	0.00	107.50	1	5,204	0.02%
2020/06/24	0	0.00	5	106.50	106.50	-5	5,260	-0.10%
2020/06/23	1	106.00	5	106.50	106.00	-4	5,257	-0.08%
2020/06/18	0	0.00	3	102.83	104.50	-3	5,244	-0.06%
2020/06/16	3	102.50	17	102.68	103.50	-14	5,229	-0.27%
2020/06/15	1	101.50	0	0.00	101.50	1	5,305	0.02%
2020/06/12	3	101.00	0	0.00	103.50	3	5,331	0.06%
2020/06/11	0	0.00	9	104.78	102.50	-9	5,351	-0.17%
2020/06/10	3	104.67	1	105.00	105.50	2	5,338	0.04%
2020/06/09	3	106.50	4	107.00	107.50	-1	5,355	-0.02%
2020/06/08	19	107.26	0	0.00	106.00	19	5,362	0.35%
2020/06/05	1	110.50	309	112.13	111.50	-308	5,258	-5.86%	大賣/鉅額交易
2020/06/04	3	108.67	200	108.50	108.00	-197	5,137	-3.83%	大賣/鉅額交易
2020/06/03	10	105.00	1	105.50	106.00	9	5,088	0.18%
2020/06/02	10	103.25	1	104.50	104.00	9	5,047	0.18%
2020/05/29	0	0.00	1	102.00	101.00	-1	5,024	-0.02%
2020/05/27	0	0.00	2	100.50	100.50	-2	4,993	-0.04%
2020/05/26	1	103.50	0	0.00	105.00	1	4,899	0.02%
2020/05/25	0	0.00	1	102.00	103.50	-1	4,865	-0.02%
2020/05/22	3	102.50	0	0.00	102.50	3	4,791	0.06%
2020/05/21	3	106.33	52	109.00	106.00	-49	4,737	-1.03%
2020/05/20	0	0.00	10.1	107.44	106.50	-10.1	4,676	-0.22%
2020/05/19	0	0.00	368	105.14	106.00	-368	4,699	-7.83%	大賣/鉅額交易
2020/05/15	0	0.00	61	104.00	103.50	-61	4,557	-1.34%
2020/05/14	4	101.38	357	102.78	102.50	-353	4,414	-8.00%	大賣/鉅額交易
2020/05/13	0	0.00	305	101.17	102.00	-305	4,220	-7.23%	大賣/鉅額交易
2020/05/12	15	96.96	403	97.22	98.40	-388	3,995	-9.71%	大賣/鉅額交易
2020/05/11	0	0.00	2	93.15	93.70	-2	3,784	-0.05%
2020/05/08	0	0.00	2	90.60	90.80	-2	3,736	-0.05%
2020/04/30	0	0.00	1	92.90	93.00	-1	4,008	-0.02%
2020/04/27	2	92.40	0	0.00	92.30	2	4,274	0.05%
2020/04/20	3	93.00	0	0.00	92.10	3	4,520	0.07%
2020/04/17	0	0.00	109	94.98	93.00	-109	4,520	-2.41%	大賣/鉅額交易
2020/04/15	0	0.00	5	92.00	92.40	-5	4,508	-0.11%
2020/04/14	2	89.70	0	0.00	89.70	2	4,467	0.04%
2020/04/08	5	88.86	10	90.00	87.80	-5	4,599	-0.11%
2020/04/01	0	0.00	15	90.33	89.40	-15	4,546	-0.33%
2020/03/31	0	0.00	10	88.25	88.70	-10	4,463	-0.22%
2020/03/27	0	0.00	5	86.90	84.10	-5	4,346	-0.12%
2020/03/26	0	0.00	5	83.00	83.70	-5	4,314	-0.12%
2020/03/25	0	0.00	15.1	81.00	81.00	-15.1	4,296	-0.35%
2020/03/24	0	0.00	18	77.48	76.80	-18	4,268	-0.42%
2020/03/23	3	73.67	0	0.00	72.60	3	4,295	0.07%
2020/03/20	0	0.00	3	77.30	78.00	-3	4,295	-0.07%
2020/03/19	5	69.80	0	0.00	72.00	5	4,235	0.12%
2020/03/18	10	74.30	0	0.00	73.20	10	4,148	0.24%
2020/03/17	6	76.30	0	0.00	77.50	6	4,097	0.15%
2020/03/16	2	76.70	2	78.60	76.70	0	4,041	0.00%
2020/03/13	23	76.83	3	77.60	79.60	20	4,000	0.50%
2020/03/12	32	83.30	0	0.00	82.10	32	3,920	0.82%
2020/03/10	2	84.85	2	85.95	85.90	0	3,859	0.00%
2020/03/09	15	86.60	0	0.00	86.00	15	3,836	0.39%
2020/03/06	0	0.00	4	90.58	89.20	-4	3,791	-0.11%
2020/03/05	0	0.00	3	91.43	91.70	-3	3,762	-0.08%
2020/03/04	0	0.00	1	90.50	90.20	-1	3,766	-0.03%
2020/03/03	0	0.00	2	90.80	90.00	-2	3,755	-0.05%
2020/02/27	3	91.93	0	0.00	90.80	3	3,684	0.08%
2020/02/26	0	0.00	1	93.20	92.60	-1	3,657	-0.03%
2020/02/25	1	93.00	1	93.00	92.70	0	3,649	0.00%
2020/02/24	4	92.65	9	93.98	92.50	-5	3,645	-0.14%
2020/02/21	0	0.00	4	94.75	95.40	-4	3,635	-0.11%
2020/02/20	7.1	96.73	10	97.90	95.80	-2.9	3,668	-0.08%
2020/02/19	0	0.00	10	96.00	95.80	-10	3,581	-0.28%
2020/02/17	0	0.00	15	95.60	95.30	-15	3,683	-0.41%
2020/02/13	0	0.00	11	96.03	96.40	-11	3,905	-0.28%
2020/02/12	2	95.00	0	0.00	94.20	2	3,843	0.05%
2020/02/11	0	0.00	10	94.40	94.50	-10	3,778	-0.26%
2020/02/10	0	0.00	12	94.00	93.60	-12	3,793	-0.32%
2020/02/05	0	0.00	1	94.20	92.00	-1	3,721	-0.03%
2020/01/30	4	91.05	5	91.70	90.50	-1	3,503	-0.03%
2020/01/20	1	93.80	0	0.00	93.80	1	3,431	0.03%
2020/01/16	0	0.00	10	93.20	93.60	-10	3,356	-0.30%
2020/01/15	3	92.70	1	92.60	92.30	2	3,335	0.06%
2020/01/14	0	0.00	10	90.90	92.00	-10	3,307	-0.30%
2020/01/10	8	90.68	0	0.00	90.10	8	3,265	0.24%
2020/01/08	0	0.00	1	87.80	87.50	-1	3,168	-0.03%
2020/01/02	0	0.00	1	87.50	88.90	-1	3,160	-0.03%
2019/12/31	0	0.00	11	86.52	86.70	-11	3,110	-0.35%
2019/12/30	0	0.00	5	86.90	86.90	-5	3,094	-0.16%
2019/12/27	0	0.00	5	87.80	87.80	-5	3,139	-0.16%
2019/12/26	1	88.90	1	88.30	88.30	0	3,150	0.00%
2019/12/23	0	0.00	4	86.60	86.20	-4	3,230	-0.12%
2019/12/20	4	87.60	0	0.00	87.60	4	3,262	0.12%
2019/12/18	0	0.00	1	86.80	87.50	-1	3,353	-0.03%
2019/12/17	0	0.00	15	86.20	86.50	-15	3,407	-0.44%
2019/12/13	0	0.00	6	85.92	85.90	-6	3,443	-0.17%
2019/11/29	1	84.20	1	83.90	83.90	0	3,710	0.00%
2019/11/27	0	0.00	1	85.80	85.70	-1	3,742	-0.03%
2019/11/26	0	0.00	1	85.30	85.40	-1	3,765	-0.03%
2019/11/25	2	85.00	2	85.75	84.80	0	3,737	0.00%
2019/11/21	1	85.30	1	85.90	86.00	0	3,913	0.00%
2019/11/19	0	0.00	3	85.40	85.70	-3	4,108	-0.07%
2019/11/18	2	85.00	3	84.70	85.00	-1	4,087	-0.02%
2019/11/14	2	82.90	2	82.80	82.80	0	4,149	0.00%
2019/11/13	32	83.90	4	83.00	83.00	28	4,104	0.68%
2019/11/07	4	89.60	0	0.00	89.30	4	4,064	0.10%
2019/11/05	2	92.60	200	92.65	92.30	-198	4,089	-4.84%	大賣/鉅額交易
2019/11/04	0	0.00	300	91.57	91.90	-300	4,078	-7.36%	大賣/鉅額交易
2019/11/01	1	89.40	1	90.10	90.40	0	4,055	0.00%
2019/10/31	0	0.00	3	90.17	90.00	-3	4,091	-0.07%
2019/10/30	3	89.47	0	0.00	89.60	3	4,097	0.07%
2019/10/29	0	0.00	50	91.22	89.70	-50	4,095	-1.22%
2019/10/28	2	91.05	214	91.01	90.80	-212	4,082	-5.19%	大賣/鉅額交易
2019/10/25	0	0.00	1	90.00	89.60	-1	4,037	-0.02%
2019/10/24	14	90.12	0	0.00	89.50	14	4,047	0.35%
2019/10/23	0	0.00	303	90.57	91.00	-303	4,019	-7.54%	大賣/鉅額交易
2019/10/21	1	89.00	0	0.00	89.00	1	4,066	0.02%
2019/10/14	1	89.60	0	0.00	90.00	1	4,155	0.02%
2019/10/08	1	89.80	0	0.00	89.90	1	4,131	0.02%
2019/10/01	1	90.60	0	0.00	89.80	1	4,215	0.02%
2019/09/23	6	91.95	7	92.33	92.20	-1	4,350	-0.02%
2019/09/20	0	0.00	1	91.70	91.60	-1	4,510	-0.02%
2019/09/16	1	88.30	3	88.70	88.50	-2	4,510	-0.04%
2019/09/12	1	89.20	0	0.00	88.70	1	4,535	0.02%
2019/09/10	1	88.70	1	89.40	88.50	0	4,708	0.00%
2019/09/09	1	88.00	10	88.70	88.50	-9	4,677	-0.19%
2019/09/02	0	0.00	1	84.90	84.30	-1	4,679	-0.02%
2019/08/27	3	82.50	23	84.63	83.60	-20	4,752	-0.42%
2019/08/26	1	82.10	1	82.60	81.60	0	4,785	0.00%
2019/08/23	0	0.00	1	88.20	88.80	-1	4,715	-0.02%
2019/08/22	0	0.00	6	89.60	88.90	-6	4,606	-0.13%
2019/08/20	1	88.80	9	88.37	89.30	-8	4,510	-0.18%
2019/08/19	6	87.43	0	0.00	87.60	6	4,428	0.14%
2019/08/16	4	84.65	3	85.30	86.40	1	4,427	0.02%
2019/08/14	2	87.30	0	0.00	86.70	2	4,365	0.05%
2019/08/13	10	88.52	2	89.60	87.70	8	4,316	0.19%
2019/08/07	6	86.50	6	85.60	85.70	0	4,238	0.00%
2019/08/02	0	0.00	4	85.70	86.00	-4	4,387	-0.09%
2019/08/01	3	86.80	3	87.40	87.10	0	4,422	0.00%
2019/07/25	11	87.89	12	87.70	87.50	-1	4,484	-0.02%
2019/07/24	5	87.32	14	87.96	88.00	-9	4,512	-0.20%
2019/07/23	2	86.55	0	0.00	86.40	2	4,495	0.04%
2019/07/22	2	86.90	1	86.40	86.40	1	4,490	0.02%
2019/07/19	11	86.83	1	86.50	87.60	10	4,558	0.22%
2019/07/17	1	87.50	0	0.00	87.60	1	4,557	0.02%
2019/07/16	0	0.00	17	87.73	87.50	-17	4,537	-0.37%
2019/07/10	1	89.80	0	0.00	89.80	1	4,598	0.02%
2019/07/03	2	91.00	2	92.00	91.00	0	4,656	0.00%
2019/07/02	3	92.53	1	92.50	92.20	2	4,738	0.04%
2019/07/01	0	0.00	1	89.50	89.50	-1	4,648	-0.02%
2019/06/27	6	88.17	11	87.47	87.00	-5	4,799	-0.10%
2019/06/24	3	83.20	3	83.70	84.20	0	4,781	0.00%
2019/06/21	3	84.10	1	83.40	83.00	2	4,797	0.04%
2019/06/20	3	83.60	3	84.50	83.40	0	4,795	0.00%
2019/06/19	5	83.22	4	83.43	83.90	1	4,999	0.02%
2019/06/18	8	81.41	1	81.00	81.90	7	4,966	0.14%
2019/06/14	6	79.65	0	0.00	78.70	6	4,971	0.12%
2019/06/12	4	81.55	0	0.00	81.60	4	5,045	0.08%
2019/06/06	1	80.90	0	0.00	80.10	1	5,112	0.02%
2019/06/05	1	80.50	1	80.70	80.70	0	5,108	0.00%
2019/05/31	2	82.00	2	82.25	82.60	0	5,110	0.00%
2019/05/29	7	77.00	7	77.56	77.40	0	5,135	0.00%
2019/05/24	6	76.80	6	76.20	76.20	0	5,311	0.00%
2019/05/23	4	76.75	4	76.60	76.60	0	5,357	0.00%
2019/05/14	1	77.40	29	76.68	78.00	-28	6,372	-0.44%
2019/05/13	0	0.00	26	75.65	75.00	-26	6,415	-0.41%
2019/05/10	6	77.80	136	78.09	77.50	-130	6,420	-2.02%	大賣/鉅額交易
2019/05/09	0	0.00	1	79.60	79.20	-1	6,372	-0.02%
2019/05/08	2	81.25	0	0.00	81.10	2	6,438	0.03%
2019/05/06	2	83.20	3	82.70	82.30	-1	6,463	-0.02%
2019/05/03	1	85.30	0	0.00	85.30	1	6,486	0.02%
2019/04/30	2	84.60	0	0.00	85.60	2	6,565	0.03%
2019/04/29	0	0.00	41	84.70	84.60	-41	6,755	-0.61%
2019/04/26	0	0.00	1	87.00	86.70	-1	6,832	-0.01%
2019/04/25	0	0.00	7	88.30	86.70	-7	7,004	-0.10%
2019/04/24	3	87.50	0	0.00	87.50	3	6,939	0.04%
2019/04/22	1	87.10	1	87.00	87.20	0	7,057	0.00%
2019/04/19	0	0.00	1	87.00	87.20	-1	7,127	-0.01%
2019/04/18	8	86.30	0	0.00	85.90	8	7,214	0.11%
2019/04/16	6	86.23	0	0.00	86.70	6	7,382	0.08%
2019/04/15	0	0.00	3	85.50	85.40	-3	7,505	-0.04%
2019/04/11	6	85.88	12	85.07	85.00	-6	7,625	-0.08%
2019/04/10	2	85.75	0	0.00	86.00	2	7,762	0.03%
2019/04/09	0	0.00	4	88.10	88.00	-4	7,766	-0.05%
2019/04/08	0	0.00	1	88.60	88.50	-1	8,008	-0.01%
2019/04/02	0	0.00	3	87.40	87.50	-3	8,203	-0.04%
2019/04/01	0	0.00	1	87.60	87.90	-1	8,399	-0.01%
2019/03/29	1	84.70	0	0.00	86.50	1	8,234	0.01%
2019/03/28	6	81.87	2	81.90	82.20	4	8,134	0.05%
2019/03/27	6	83.25	6	83.15	82.90	0	8,065	0.00%
2019/03/26	7	83.73	10	83.39	83.40	-3	8,071	-0.04%
2019/03/25	6	83.57	7	83.80	83.50	-1	8,136	-0.01%
2019/03/22	33	86.18	50	86.65	85.60	-17	8,122	-0.21%
2019/03/21	0	0.00	20	84.30	84.30	-20	7,898	-0.25%
2019/03/20	2	82.50	5	82.64	82.90	-3	7,931	-0.04%
2019/03/19	0	0.00	1	83.50	82.90	-1	7,939	-0.01%
2019/03/18	24	81.49	0	0.00	81.60	24	7,984	0.30%
2019/03/15	10	80.28	2	80.40	80.50	8	8,054	0.10%
2019/03/14	27	80.12	0	0.00	80.40	27	8,090	0.33%
2019/03/11	0	0.00	1	83.00	82.60	-1	8,144	-0.01%
2019/03/08	20	83.40	5	82.60	83.40	15	8,290	0.18%
2019/03/07	26	82.12	0	0.00	82.10	26	8,451	0.31%
2019/03/05	1	83.80	0.5	83.90	83.90	0.5	8,794	0.01%
2019/03/04	0	0.00	11	84.05	84.50	-11	8,917	-0.12%
2019/02/26	8	82.78	0	0.00	82.30	8	8,834	0.09%
2019/02/25	0.5	83.70	0	0.00	83.50	0.5	8,849	0.01%
2019/02/21	3	84.10	5	84.28	83.70	-2	9,017	-0.02%
2019/02/19	1	82.50	0	0.00	82.50	1	9,462	0.01%
2019/02/18	0	0.00	11	83.84	82.20	-11	9,522	-0.12%
2019/02/15	10	82.62	2	82.90	83.00	8	9,401	0.09%
2019/02/14	6	82.50	2	81.10	83.00	4	9,262	0.04%
2019/02/13	0	0.00	11	80.79	81.10	-11	9,180	-0.12%
2019/02/12	1	77.50	56	78.78	78.80	-55	8,928	-0.62%
2019/01/29	51	75.15	1	74.30	74.40	50	8,853	0.56%
2019/01/25	0	0.00	1	76.40	77.10	-1	8,838	-0.01%
2019/01/24	9	76.60	0	0.00	75.60	9	8,931	0.10%
2019/01/23	2	76.70	4	76.55	76.60	-2	9,007	-0.02%
2019/01/22	0	0.00	2	77.50	77.40	-2	9,053	-0.02%
2019/01/21	4	79.60	17	80.80	78.30	-13	9,117	-0.14%
2019/01/18	1	79.10	0	0.00	78.70	1	8,954	0.01%
2019/01/17	18	80.03	50	79.60	79.00	-32	8,914	-0.36%
2019/01/16	0	0.00	7	77.10	77.10	-7	8,746	-0.08%
2019/01/15	0	0.00	1	77.70	77.70	-1	8,808	-0.01%
2019/01/14	3	75.70	10	76.30	76.40	-7	8,731	-0.08%
2019/01/10	1	75.60	0	0.00	77.20	1	9,022	0.01%
2019/01/09	7	78.81	0	0.00	77.80	7	8,961	0.08%
2019/01/08	3	77.40	5	78.12	77.40	-2	8,926	-0.02%
2019/01/07	11	76.82	8	77.84	79.40	3	8,893	0.03%
2019/01/04	8	73.10	7	75.00	74.80	1	8,775	0.01%
2019/01/03	3	77.07	2	74.50	74.50	1	8,883	0.01%
2019/01/02	24	77.68	16	78.41	77.00	8	8,866	0.09%
2018/12/28	2	76.30	2	76.45	76.40	0	8,741	0.00%
2018/12/27	19	75.43	20	76.73	76.60	-1	8,787	-0.01%
2018/12/26	9	75.19	21	73.82	72.30	-12	8,530	-0.14%
2018/12/25	3	75.37	8	74.89	75.50	-5	8,393	-0.06%
2018/12/24	4	75.65	12	75.46	74.70	-8	8,280	-0.10%
2018/12/22	5	70.50	0	0.00	70.10	5	8,043	0.06%
2018/12/21	0	0.00	1	70.20	69.90	-1	8,101	-0.01%
2018/12/19	146	70.18	7	69.70	69.30	139	8,131	1.71%	大買/鉅額交易
2018/12/18	7	69.99	0	0.00	69.80	7	8,160	0.09%
2018/12/17	0	0.00	7	69.00	68.40	-7	8,268	-0.08%
2018/12/14	1	69.70	1	69.10	69.50	0	8,282	0.00%
2018/12/13	2	70.10	2	69.25	69.10	0	8,275	0.00%
2018/12/12	1	68.60	0	0.00	68.60	1	8,219	0.01%
2018/12/11	3	68.17	0	0.00	67.50	3	8,194	0.04%
2018/12/07	5	70.90	0	0.00	70.60	5	8,301	0.06%
2018/12/05	0	0.00	17	71.86	71.40	-17	8,612	-0.20%
2018/12/03	3	75.70	1	75.50	75.20	2	8,688	0.02%
2018/11/30	5	72.32	1	71.40	72.50	4	8,624	0.05%
2018/11/29	6	70.43	4	70.75	70.70	2	8,499	0.02%
2018/11/28	4	67.30	0	0.00	67.80	4	8,339	0.05%
2018/11/27	2	64.75	0	0.00	64.40	2	8,197	0.02%
2018/11/22	2	67.60	2	67.90	66.60	0	8,058	0.00%
2018/11/20	0	0.00	1	64.30	66.50	-1	8,072	-0.01%
2018/11/16	4	64.85	0	0.00	64.20	4	7,966	0.05%
2018/11/09	0	0.00	6	72.40	73.50	-6	7,805	-0.08%
2018/11/07	0	0.00	3	74.80	74.80	-3	8,081	-0.04%
2018/11/06	2	72.70	2	71.85	72.40	0	8,151	0.00%
2018/11/02	2	72.15	2	72.75	72.90	0	8,138	0.00%
2018/10/31	3	67.67	2	67.75	68.30	1	8,129	0.01%
2018/10/30	1	65.80	2	65.35	64.80	-1	8,041	-0.01%
2018/10/29	2	66.90	1	66.70	66.70	1	8,015	0.01%
2018/10/24	0	0.00	1	68.80	68.70	-1	8,064	-0.01%
2018/10/23	4	68.38	0	0.00	68.00	4	8,110	0.05%
2018/10/18	0	0.00	10	73.00	71.60	-10	8,123	-0.12%
2018/10/17	1	74.60	1	74.60	74.60	0	8,283	0.00%
2018/10/09	3	79.20	0	0.00	77.40	3	8,465	0.04%
2018/10/05	24	79.05	4	79.20	77.80	20	8,467	0.24%
2018/10/03	5	84.30	0	0.00	83.00	5	8,527	0.06%
2018/10/02	2.2	84.28	2	84.20	83.80	0.2	8,627	0.00%
2018/09/26	0	0.00	0.2	86.50	84.30	-0.2	8,864	0.00%
2018/09/25	1	83.20	0	0.00	84.60	1	8,964	0.01%
2018/09/21	2	82.80	4	84.30	83.40	-2	9,017	-0.02%
2018/09/20	2	85.70	0	0.00	85.80	2	8,961	0.02%
2018/09/19	0	0.00	2	87.70	87.00	-2	9,052	-0.02%
2018/09/18	5	86.62	0	0.00	85.90	5	9,188	0.05%
2018/09/14	7	86.89	10	88.32	88.70	-3	9,410	-0.03%
2018/09/13	8	85.95	0	0.00	85.30	8	9,484	0.08%
2018/09/12	8	85.63	12	86.54	86.50	-4	9,467	-0.04%
2018/09/11	21	89.78	5	89.36	89.80	16	9,351	0.17%
2018/09/10	2	94.05	0	0.00	93.60	2	9,337	0.02%
2018/09/07	29	97.64	0	0.00	97.30	29	9,473	0.31%
2018/09/06	26	102.46	0	0.00	100.50	26	9,475	0.27%
2018/09/03	0	0.00	1	108.50	107.50	-1	9,453	-0.01%
2018/08/31	0	0.00	1	105.00	106.50	-1	9,591	-0.01%
2018/08/30	4	105.25	0	0.00	104.50	4	9,741	0.04%
2018/08/29	0	0.00	15	107.00	107.00	-15	9,744	-0.15%
2018/08/28	40	104.83	0	0.00	104.50	40	9,793	0.41%
2018/08/27	2	103.00	3	103.50	104.00	-1	9,738	-0.01%
2018/08/24	13	99.58	0	0.00	99.20	13	9,653	0.13%
2018/08/23	4	97.95	3	98.47	100.00	1	9,761	0.01%
2018/08/22	7	97.37	54	98.20	95.80	-47	9,726	-0.48%
2018/08/21	34	98.02	4	99.40	99.90	30	9,599	0.31%
2018/08/20	0	0.00	2	101.50	99.50	-2	9,559	-0.02%
2018/08/17	4	101.63	10	102.50	100.50	-6	9,645	-0.06%
2018/08/16	3	97.20	0	0.00	99.50	3	9,627	0.03%
2018/08/15	12	93.12	3	93.77	99.70	9	9,689	0.09%
2018/08/13	20	101.50	0	0.00	100.50	20	9,527	0.21%
2018/08/08	1	106.00	1	107.00	107.00	0	9,995	0.00%
2018/08/07	1	101.00	0	0.00	101.50	1	10,030	0.01%
2018/08/06	1	103.00	0	0.00	104.50	1	10,126	0.01%
2018/08/03	2	105.50	0	0.00	105.50	2	10,122	0.02%
2018/08/01	0	0.00	1	110.00	110.50	-1	10,233	-0.01%
2018/07/31	2	105.00	1.1	104.95	105.00	0.9	10,093	0.01%
2018/07/30	0	0.00	1	104.50	103.00	-1	10,099	-0.01%
2018/07/27	0	0.00	1	108.00	108.00	-1	10,083	-0.01%
2018/07/26	2	106.75	0	0.00	106.50	2	10,131	0.02%
2018/07/25	2	110.50	1	107.00	107.00	1	10,054	0.01%
2018/07/23	0	0.00	1	101.50	103.00	-1	9,592	-0.01%
2018/07/19	0	0.00	1	101.50	101.00	-1	9,509	-0.01%
2018/07/18	2	103.00	4	103.50	105.00	-2	9,391	-0.02%
2018/07/12	1	96.40	1	96.70	96.20	0	9,309	0.00%
2018/07/11	2	97.25	2	96.70	98.20	0	9,312	0.00%
2018/07/10	1	97.70	1	93.80	97.60	0	9,309	0.00%
2018/07/09	2.1	94.37	2	94.55	95.00	0.1	9,253	0.00%
2018/07/06	2	96.75	2	97.65	98.20	0	9,131	0.00%
2018/07/04	1	96.40	1	93.50	92.50	0	9,121	0.00%
2018/07/03	1	94.30	1	94.30	96.00	0	9,212	0.00%
2018/07/02	1	95.30	0	0.00	94.30	1	9,192	0.01%
2018/06/28	1	96.30	1	95.40	96.40	0	9,432	0.00%
2018/06/27	3	97.50	0	0.00	96.20	3	9,532	0.03%
2018/06/22	15.1	100.93	0	0.00	100.00	15.1	9,568	0.16%
2018/06/21	1	106.50	1	108.50	104.50	0	9,624	0.00%
2018/06/20	5	107.50	0	0.00	106.00	5	9,529	0.05%
2018/06/14	5	110.00	0	0.00	109.00	5	9,268	0.05%
2018/06/13	11	112.41	0	0.00	112.00	11	9,201	0.12%
2018/06/12	10	114.50	1	116.50	115.00	9	9,183	0.10%
2018/06/11	13	116.85	1	116.50	117.00	12	9,210	0.13%
2018/06/08	0	0.00	1	113.00	112.50	-1	9,184	-0.01%
2018/06/07	4	117.38	1	115.00	115.00	3	9,064	0.03%
2018/06/06	1	124.00	0	0.00	123.00	1	8,996	0.01%
2018/06/05	0	0.00	5	126.50	124.50	-5	8,994	-0.06%
2018/06/04	1	125.50	1	123.50	123.50	0	9,143	0.00%
2018/06/01	0	0.00	1	125.50	126.50	-1	9,426	-0.01%
2018/05/31	4	125.38	3	123.50	125.00	1	9,439	0.01%
2018/05/30	3	122.33	1	122.50	121.00	2	9,300	0.02%
2018/05/25	1	126.50	0	0.00	124.50	1	9,473	0.01%
2018/05/24	0	0.00	2	128.00	128.50	-2	9,433	-0.02%
2018/05/23	1	130.00	5	129.00	129.50	-4	9,415	-0.04%
2018/05/22	0	0.00	0.1	126.00	126.00	-0.1	9,413	0.00%
2018/05/21	4	122.50	5	122.90	124.00	-1	9,527	-0.01%
2018/05/18	31	118.00	11	121.32	122.00	20	9,512	0.21%
2018/05/17	13	118.12	24	118.56	118.50	-11	9,496	-0.12%
2018/05/16	1	115.00	68	113.72	114.00	-67	9,388	-0.71%
2018/05/15	0	0.00	5	109.50	111.50	-5	9,434	-0.05%
2018/05/14	4	107.00	6	110.42	110.50	-2	9,535	-0.02%
2018/05/11	5	103.60	8	102.00	102.50	-3	9,540	-0.03%
2018/05/10	11	102.41	23	102.96	103.00	-12	9,565	-0.13%
2018/05/09	5	99.50	7	100.84	100.00	-2	9,583	-0.02%
2018/05/08	3	97.80	0	0.00	98.40	3	9,656	0.03%
2018/05/07	2	100.25	39	99.71	99.10	-37	10,020	-0.37%
2018/05/04	1	97.50	0	0.00	97.40	1	10,229	0.01%
2018/05/03	52	97.67	3	97.53	97.00	49	10,257	0.48%
2018/05/02	1	93.10	0	0.00	94.10	1	10,254	0.01%
2018/04/27	5	91.70	6	92.82	93.60	-1	10,629	-0.01%
2018/04/26	2	91.45	2	91.50	90.20	0	10,666	0.00%
2018/04/25	0	0.00	1	89.50	88.90	-1	10,648	-0.01%
2018/04/23	0	0.00	2	95.75	96.00	-2	10,927	-0.02%
2018/04/20	1	95.70	1	94.80	95.20	0	11,056	0.00%
2018/04/17	8	91.24	0	0.00	95.00	8	11,163	0.07%
2018/04/16	2	95.80	1	98.70	95.80	1	11,113	0.01%
2018/04/13	5	103.00	3	101.50	100.50	2	11,069	0.02%
2018/04/12	1	100.00	1	100.00	100.50	0	11,138	0.00%
2018/04/11	1	102.00	1	99.90	100.50	0	11,284	0.00%
2018/04/10	2	99.40	3	99.30	98.60	-1	11,379	-0.01%
2018/04/09	62	99.83	0	0.00	99.30	62	11,681	0.53%
2018/04/02	48	100.69	12	103.58	101.50	36	11,801	0.31%
2018/03/31	34	95.98	0	0.00	95.20	34	11,346	0.30%
2018/03/30	9	97.88	3	97.07	95.60	6	11,347	0.05%
2018/03/29	3	97.63	0	0.00	97.70	3	11,124	0.03%
2018/03/28	0	0.00	1	97.60	97.80	-1	11,032	-0.01%
2018/03/27	6	97.63	5	100.00	98.50	1	10,887	0.01%
2018/03/26	1	96.00	1	96.00	97.30	0	10,663	0.00%
2018/03/22	2	94.25	2	94.30	94.50	0	10,400	0.00%
2018/03/21	1	90.20	1	91.90	92.80	0	10,257	0.00%
2018/03/20	1	89.50	0	0.00	89.00	1	10,117	0.01%
2018/03/19	0	0.00	1	90.00	89.50	-1	10,118	-0.01%
2018/03/16	1	90.80	1	91.80	90.50	0	10,112	0.00%
2018/03/15	7	90.86	6	90.75	90.80	1	10,092	0.01%
2018/03/14	1	89.70	0	0.00	89.00	1	10,066	0.01%
2018/03/13	0	0.00	1	91.40	89.30	-1	10,089	-0.01%
2018/03/12	0	0.00	10	89.60	90.00	-10	10,033	-0.10%
2018/03/09	0	0.00	13	90.08	90.10	-13	9,985	-0.13%
2018/03/08	10	91.43	7	93.24	90.10	3	9,970	0.03%
2018/03/07	1	90.20	1	90.00	90.90	0	9,746	0.00%
2018/03/06	1	87.20	4	86.90	87.20	-3	9,466	-0.03%
2018/03/05	4	87.20	0	0.00	86.00	4	9,477	0.04%
2018/03/01	16	88.48	4	88.88	89.90	12	9,371	0.13%
2018/02/27	7	86.24	1	87.20	85.50	6	9,187	0.07%
2018/02/26	1	87.20	2	88.15	87.50	-1	9,155	-0.01%
2018/02/23	2	86.35	1	87.60	86.00	1	9,145	0.01%
2018/02/22	17	86.10	1	85.30	85.00	16	9,121	0.18%
2018/02/21	2	90.60	3	89.63	89.20	-1	9,026	-0.01%
2018/02/09	3	86.73	1	86.80	85.40	2	8,839	0.02%
2018/02/07	10	87.90	1	87.10	87.40	9	8,567	0.11%
2018/02/06	1	83.80	0	0.00	83.90	1	8,403	0.01%
2018/02/05	4	89.95	4	88.88	89.90	0	8,273	0.00%
2018/01/31	1	95.70	1	96.60	96.30	0	8,544	0.00%
2018/01/30	2	99.00	1	101.50	96.70	1	8,430	0.01%
2018/01/29	3	99.80	63	101.67	104.50	-60	8,080	-0.74%
2018/01/26	3	94.90	17	94.71	95.40	-14	7,808	-0.18%
2018/01/24	0	0.00	65	95.88	92.40	-65	7,673	-0.85%
2018/01/23	0	0.00	10	91.20	90.60	-10	7,387	-0.14%
2018/01/22	3	88.20	1	88.70	89.80	2	7,331	0.03%
2018/01/19	21	90.47	2	90.55	90.00	19	7,290	0.26%
2018/01/18	2	90.50	1	90.70	89.90	1	7,214	0.01%
2018/01/17	0	0.00	1	91.80	92.30	-1	7,074	-0.01%
2018/01/16	0	0.00	39	90.55	89.90	-39	6,985	-0.56%
2018/01/12	7	89.84	0	0.00	87.60	7	7,214	0.10%
2018/01/11	1	89.80	10	88.40	89.60	-9	7,229	-0.12%
2018/01/09	0	0.00	5	89.80	88.10	-5	7,464	-0.07%
2018/01/08	1	89.00	41	89.65	88.70	-40	7,671	-0.52%
2018/01/05	0	0.00	11	88.78	88.60	-11	7,558	-0.15%
2018/01/04	0	0.00	3	86.10	86.20	-3	7,414	-0.04%
2018/01/03	4	84.78	76	85.11	85.00	-72	7,211	-1.00%
2018/01/02	3	78.87	25	79.74	79.90	-22	6,802	-0.32%