微星 (2377)-統一-高雄券商分點個股進出

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
165.0
漲跌
▲2.0
漲幅
+1.23%
成交量
2,080張
產業
上市電腦週邊類股
1227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－統一-高雄券商分點個股進出

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

統一-高雄券商分點個股進出
統一-高雄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
2024/05/10	0.1	163.50	0.1	163.50	165.00	0	3,913	0.00%
2024/05/09	0	0.00	1	163.00	163.00	-1	3,910	-0.03%
2024/05/08	0.1	163.50	0	0.00	163.00	0.1	3,936	0.00%
2024/04/25	0.1	155.50	0	0.00	155.00	0.1	4,245	0.00%
2024/04/24	0.2	158.05	0	0.00	158.00	0.2	4,360	0.00%
2024/04/19	0.1	155.00	0	0.00	154.00	0.1	4,449	0.00%
2024/04/17	1	161.50	0	0.00	161.50	1	4,396	0.02%
2024/04/11	1.1	172.91	0	0.00	173.00	1.1	4,611	0.02%
2024/04/09	1	172.00	0	0.00	172.50	1	4,803	0.02%
2024/04/08	0.1	172.50	0	0.00	171.50	0.1	4,924	0.00%
2024/04/03	0	171.00	0	0.00	169.50	0	4,998	0.00%
2024/04/02	0	170.05	0	0.00	170.00	0	5,101	0.00%
2024/03/28	1	167.51	0	0.00	167.00	1	5,847	0.02%
2024/03/27	0	0.00	3	167.83	168.00	-3	5,925	-0.05%
2024/03/26	0	172.00	4	170.50	168.50	-4	6,028	-0.07%
2024/03/25	0	0.00	8	171.00	170.00	-8	6,203	-0.13%
2024/03/21	0	0.00	2	168.00	170.50	-2	6,262	-0.03%
2024/03/20	0	0.00	1	170.00	168.50	-1	6,265	-0.02%
2024/03/19	10.1	171.41	1	170.50	170.00	9.1	6,284	0.14%
2024/03/18	0	171.50	8	173.50	171.50	-8	6,294	-0.13%
2024/03/15	11	171.82	4	168.75	169.50	7	6,303	0.11%
2024/03/14	0.2	186.00	0	0.00	186.00	0.2	6,159	0.00%
2024/03/12	0	188.50	0	0.00	188.50	0	6,202	0.00%
2024/03/08	2	187.51	8	186.50	188.00	-6	6,321	-0.09%
2024/03/07	17.1	192.09	6	190.92	189.50	11.1	6,322	0.18%
2024/03/06	3.4	192.88	0	0.00	193.00	3.4	6,367	0.05%
2024/03/05	1	193.00	0	0.00	195.00	1	6,508	0.02%
2024/03/04	3	194.83	3.2	193.13	192.00	-0.2	6,707	0.00%
2024/02/29	5.1	190.17	15	189.47	191.00	-9.9	6,614	-0.15%
2024/02/27	0	0.00	8	190.69	187.50	-8	6,595	-0.12%
2024/02/26	3	189.50	2	188.50	189.50	1	6,563	0.02%
2024/02/23	0.2	191.59	0	0.00	191.50	0.2	6,535	0.00%
2024/02/22	1	190.00	2	191.75	189.50	-1	6,543	-0.02%
2024/02/21	0	0.00	6	190.00	190.00	-6	6,497	-0.09%
2024/02/20	4	189.88	0	0.00	192.00	4	6,464	0.06%
2024/02/19	13	189.23	1	192.50	191.00	12	6,477	0.19%
2024/02/16	1	191.50	1	192.50	191.00	0	6,498	0.00%
2024/02/15	4	190.75	27	191.72	193.00	-23	6,484	-0.35%
2024/02/05	10	190.10	7	190.29	191.00	3	6,437	0.05%
2024/02/02	27	189.33	6.1	189.44	189.50	20.9	6,389	0.33%
2024/02/01	0	182.50	4	183.50	184.00	-4	6,266	-0.06%
2024/01/31	12	181.67	0	0.00	182.00	12	6,271	0.19%
2024/01/30	0	184.50	0	0.00	184.00	0	6,252	0.00%
2024/01/26	3	181.00	0	0.00	179.50	3	6,257	0.05%
2024/01/25	0	0.00	14	183.64	185.00	-14	6,251	-0.22%
2024/01/24	0	183.50	0	0.00	183.00	0	6,206	0.00%
2024/01/23	10	181.70	1	182.00	183.00	9	6,212	0.14%
2024/01/22	0	0.00	2	187.50	186.00	-2	6,127	-0.03%
2024/01/19	2.1	183.39	10.1	181.33	184.50	-8	6,037	-0.13%
2024/01/18	0	183.50	0	0.00	179.00	0	5,966	0.00%
2024/01/17	1	179.00	1	181.00	179.00	0	5,868	0.00%
2024/01/16	0	181.50	0	0.00	179.50	0	5,769	0.00%
2024/01/15	11	182.32	1	183.50	181.00	10	5,730	0.17%
2024/01/12	1	184.50	1	185.00	184.50	0	5,740	0.00%
2024/01/11	2	184.00	2	185.25	184.50	0	5,751	0.00%
2024/01/10	7.1	181.65	3	187.00	186.00	4.1	5,782	0.07%
2024/01/08	15	190.53	9	187.17	187.50	6	5,584	0.11%
2024/01/05	2.1	187.10	0.1	187.00	186.00	2	5,616	0.04%
2024/01/03	0	0.00	0.1	192.50	191.00	-0.1	5,541	0.00%
2024/01/02	0	0.00	0.2	197.58	198.00	-0.2	5,437	0.00%
2023/12/29	49	206.26	45	204.11	204.00	4	5,303	0.08%
2023/12/28	0	0.00	5.4	200.96	201.50	-5.4	5,228	-0.10%
2023/12/27	0.2	202.00	7	200.29	200.00	-6.8	5,130	-0.13%
2023/12/26	12	198.54	16	196.38	195.50	-4	4,969	-0.08%
2023/12/25	19	190.79	25	192.66	193.00	-6	4,679	-0.13%
2023/12/22	0	184.00	0	0.00	184.00	0	4,482	0.00%
2023/12/21	2	182.00	0.2	182.50	181.50	1.8	4,430	0.04%
2023/12/20	15.5	187.95	2	184.00	184.50	13.5	4,318	0.31%
2023/12/19	1	182.50	0	0.00	181.50	1	4,161	0.02%
2023/12/18	2	181.25	0	0.00	180.50	2	4,254	0.05%
2023/12/15	0	180.50	0	0.00	179.00	0	4,362	0.00%
2023/12/14	2	181.75	1	181.50	181.50	1	4,373	0.02%
2023/12/13	1	179.01	0	0.00	178.00	1	4,355	0.02%
2023/12/12	0	178.50	0	0.00	177.00	0	4,371	0.00%
2023/12/11	1	179.00	0	0.00	177.00	1	4,347	0.02%
2023/12/07	0.2	180.50	0	0.00	180.00	0.2	4,283	0.00%
2023/12/06	1	177.00	0	0.00	176.50	1	4,292	0.02%
2023/12/05	0	0.00	11.1	178.77	178.00	-11.1	4,246	-0.26%
2023/12/04	10	183.75	0	0.00	183.50	10	4,195	0.24%
2023/12/01	1.1	182.55	1.3	184.27	185.00	-0.3	4,174	-0.01%
2023/11/30	2	182.50	1	184.00	183.50	1	4,137	0.02%
2023/11/29	3.3	177.74	12	180.83	181.00	-8.7	3,977	-0.22%
2023/11/28	1	168.00	1	166.50	168.00	0	3,793	0.00%
2023/11/22	0	169.00	2	169.50	169.50	-2	3,945	-0.05%
2023/11/21	1	170.50	5	167.90	170.00	-4	3,984	-0.10%
2023/11/20	0	165.50	0	0.00	165.00	0	3,955	0.00%
2023/11/17	0	0.00	4	166.50	166.00	-4	3,970	-0.10%
2023/11/16	7	165.14	5	165.00	164.50	2	4,018	0.05%
2023/11/14	8	164.88	0	0.00	166.50	8	4,055	0.20%
2023/11/06	10	173.00	0	0.00	172.50	10	4,252	0.24%
2023/11/03	0	0.00	0.1	169.50	170.00	-0.1	4,303	0.00%
2023/10/31	0	0.00	0.2	167.00	165.00	-0.2	4,436	0.00%
2023/10/30	0	0.00	0	167.00	168.00	0	4,473	0.00%
2023/10/25	0	164.45	0	165.00	164.50	0	4,583	0.00%
2023/10/24	0	160.00	1	160.00	161.00	-1	4,641	-0.02%
2023/10/20	1	155.00	5	154.50	156.50	-4	4,975	-0.08%
2023/10/19	0	159.00	0	0.00	159.00	0	5,011	0.00%
2023/10/17	0	164.00	4	162.00	162.00	-4	5,027	-0.08%
2023/10/13	6	165.76	0	0.00	166.50	6	5,241	0.12%
2023/10/12	0	0.00	3	170.50	172.50	-3	5,222	-0.06%
2023/10/11	2	170.00	2	168.50	168.50	0	5,255	0.00%
2023/10/03	0	168.50	0	0.00	167.00	0	5,397	0.00%
2023/10/02	3	168.00	0	0.00	167.50	3	5,411	0.06%
2023/09/26	0	0.00	3	171.00	168.50	-3	5,319	-0.06%
2023/09/25	3	170.00	0	0.00	170.50	3	5,312	0.06%
2023/09/22	0	0.00	0	169.00	171.00	0	5,338	0.00%
2023/09/21	1	173.00	0	0.00	172.50	1	5,321	0.02%
2023/09/20	4	175.00	4	175.13	175.50	0	5,193	0.00%
2023/09/15	0	0.00	1	171.50	171.50	-1	4,985	-0.02%
2023/09/08	0	164.00	0	0.00	163.50	0	5,103	0.00%
2023/09/06	0	166.00	0	0.00	165.00	0	5,245	0.00%
2023/09/05	0	166.50	0	166.00	165.00	0	5,369	0.00%
2023/09/04	0	161.50	0	0.00	161.50	0	5,416	0.00%
2023/09/01	1	160.00	0	0.00	159.50	1	5,524	0.02%
2023/08/31	0	160.50	0	0.00	159.50	0	5,528	0.00%
2023/08/29	0	159.50	0	0.00	160.00	0	5,599	0.00%
2023/08/10	0	0.00	1	183.50	187.50	-1	6,054	-0.02%
2023/08/09	0	197.00	0	199.00	194.50	0	6,113	0.00%
2023/08/08	0	191.00	0	194.00	192.00	0	6,074	0.00%
2023/08/07	0	0.00	1	186.50	189.00	-1	5,999	-0.02%
2023/08/04	1	186.00	0	0.00	184.50	1	5,965	0.02%
2023/08/02	0	186.50	0	0.00	186.00	0	5,916	0.00%
2023/07/27	4	204.13	1	196.00	196.00	3	5,722	0.05%
2023/07/26	1	210.00	1	215.99	203.50	0	5,669	0.00%
2023/07/25	26	204.46	24	205.00	211.00	2	5,447	0.04%
2023/07/24	0	0.00	1	190.00	192.00	-1	5,314	-0.02%
2023/07/21	0	192.00	5	188.00	191.50	-5	5,238	-0.10%
2023/07/20	5	187.00	0	0.00	186.00	5	5,156	0.10%
2023/07/19	3	186.67	2	188.25	187.00	1	5,111	0.02%
2023/07/10	0	0.00	1	177.00	175.50	-1	4,538	-0.02%
2023/07/06	1	176.00	1	178.00	176.00	0	4,487	0.00%
2023/07/05	1	176.00	1	177.00	176.50	0	4,460	0.00%
2023/07/04	1	179.50	1	178.50	179.00	0	4,441	0.00%
2023/07/03	1	180.50	0	0.00	180.00	1	4,413	0.02%
2023/06/26	0	0.00	1	174.50	175.50	-1	4,297	-0.02%
2023/06/21	0	0.00	7	176.00	176.00	-7	4,292	-0.16%
2023/06/19	0	0.00	1	176.50	174.00	-1	4,228	-0.02%
2023/06/16	1	179.50	2	177.25	178.00	-1	4,143	-0.02%
2023/06/15	5	179.10	4	178.63	178.00	1	4,077	0.02%
2023/06/14	1	179.00	2	178.75	179.00	-1	4,078	-0.02%
2023/06/13	5	180.50	4	180.75	182.50	1	4,144	0.02%
2023/06/12	2	181.00	0	0.00	178.00	2	4,104	0.05%
2023/06/09	5	185.00	3	186.33	185.00	2	4,035	0.05%
2023/06/08	2	179.75	0	0.00	180.00	2	3,941	0.05%
2023/06/07	3	179.00	0	0.00	178.50	3	3,889	0.08%
2023/06/05	0	171.00	3	172.50	173.00	-3	3,722	-0.08%
2023/06/02	32	172.44	32	170.19	171.50	0	3,667	0.00%
2023/06/01	0	0.00	1	166.00	166.00	-1	3,527	-0.03%
2023/05/31	2	166.25	3	164.50	166.00	-1	3,450	-0.03%
2023/05/30	0	0.00	2	165.00	164.50	-2	3,403	-0.06%
2023/05/29	4	171.00	2	168.75	168.00	2	3,362	0.06%
2023/05/26	3	169.00	2	166.50	169.50	1	3,353	0.03%
2023/05/25	3	162.33	3	165.67	162.50	0	3,227	0.00%
2023/05/22	1	158.00	0	0.00	158.00	1	2,947	0.03%
2023/05/17	1	154.50	2	155.25	155.50	-1	2,789	-0.04%
2023/05/16	0	0.00	3	154.33	154.50	-3	2,707	-0.11%
2023/05/15	1	151.00	0	0.00	152.00	1	2,628	0.04%
2023/05/02	1	142.00	0	0.00	143.00	1	2,574	0.04%
2023/04/14	0	0.00	2	147.00	147.00	-2	2,646	-0.08%
2023/04/07	0	0.00	0	143.50	144.00	0	2,683	0.00%
2023/04/06	1	142.50	1	143.00	145.00	0	2,691	0.00%
2023/03/31	0	0.00	1	143.50	144.00	-1	2,707	-0.04%
2023/03/30	1	143.00	0	0.00	143.50	1	2,835	0.04%
2023/03/17	0	0.00	1	144.99	145.00	-1	3,647	-0.03%
2023/03/16	0	0.00	0	142.25	142.50	0	3,621	0.00%
2023/03/15	4	139.00	7	138.43	139.00	-3	3,577	-0.08%
2023/03/14	1	135.50	0	0.00	136.50	1	3,581	0.03%
2023/03/10	0	0.00	1	137.00	137.00	-1	3,523	-0.03%
2023/03/03	1	139.50	0.3	139.50	139.50	0.7	3,659	0.02%
2023/03/02	0	0.00	1	139.00	139.00	-1	3,682	-0.03%
2023/02/24	1	138.00	0	0.00	137.00	1	3,742	0.03%
2023/02/23	0	0.00	4	140.64	141.50	-4	3,716	-0.11%
2023/02/22	0	0.00	0.2	137.00	136.50	-0.2	3,685	0.00%
2023/02/14	0.2	132.00	0	0.00	133.00	0.2	4,002	0.00%
2023/02/13	0	0.00	2	131.25	131.00	-2	4,036	-0.05%
2023/02/10	1	128.50	0	0.00	128.50	1	4,052	0.02%
2023/02/07	2	132.00	0	0.00	134.00	2	4,105	0.05%
2023/01/17	0	0.00	1	128.00	127.50	-1	3,991	-0.03%
2023/01/12	0	0.00	1	125.00	125.50	-1	4,130	-0.02%
2023/01/10	1	126.00	0	0.00	126.50	1	4,380	0.02%
2023/01/09	0	0.00	1	125.00	126.00	-1	4,427	-0.02%
2022/12/29	0	0.00	1	120.50	120.00	-1	4,719	-0.02%
2022/12/23	0	0.00	1	118.50	119.50	-1	4,901	-0.02%
2022/12/22	2	118.25	2	118.00	117.50	0	5,012	0.00%
2022/12/21	1	115.50	0	0.00	117.00	1	4,939	0.02%
2022/12/15	70	123.86	70	123.00	123.00	0	4,527	0.00%
2022/12/14	0	0.00	1	122.50	122.50	-1	4,579	-0.02%
2022/12/13	0	0.00	2	121.25	120.50	-2	4,622	-0.04%
2022/12/08	3	116.83	1	117.00	117.50	2	4,769	0.04%
2022/12/06	1	125.00	0	0.00	121.50	1	4,856	0.02%
2022/12/05	1	123.50	2	124.75	125.00	-1	4,907	-0.02%
2022/12/02	1	123.00	0	0.00	123.50	1	4,944	0.02%
2022/12/01	2	123.25	1	124.00	123.50	1	4,959	0.02%
2022/11/30	0	0.00	1	122.50	123.00	-1	4,940	-0.02%
2022/11/24	1	123.50	0	0.00	123.50	1	4,871	0.02%
2022/11/23	1	121.50	1	123.00	122.50	0	4,882	0.00%
2022/11/22	1	120.50	2	122.50	122.00	-1	4,866	-0.02%
2022/11/17	1	128.50	0	0.00	128.50	1	4,736	0.02%
2022/11/11	0	0.00	11	122.27	123.00	-11	4,693	-0.23%
2022/11/10	1	115.50	0	0.00	120.00	1	4,769	0.02%
2022/11/08	0	0.00	1	118.00	118.00	-1	4,936	-0.02%
2022/11/07	10	118.00	3	114.50	116.50	7	4,985	0.14%
2022/11/04	4	111.75	0	0.00	112.50	4	4,965	0.08%
2022/11/03	0	0.00	1	114.00	113.50	-1	5,027	-0.02%
2022/10/27	1	112.00	1	112.50	112.00	0	5,092	0.00%
2022/10/25	1	111.00	0	0.00	111.50	1	5,133	0.02%
2022/10/24	0	0.00	2	114.25	112.00	-2	5,132	-0.04%
2022/10/20	0	0.00	2	109.50	111.00	-2	5,049	-0.04%
2022/10/19	3	109.17	0	0.00	110.00	3	5,007	0.06%
2022/10/18	0	0.00	3	112.83	108.00	-3	4,994	-0.06%
2022/10/14	1	106.50	0	0.00	106.50	1	4,968	0.02%
2022/10/13	2	109.00	1	107.00	109.00	1	4,969	0.02%
2022/10/12	0	0.00	3	106.33	106.50	-3	4,991	-0.06%
2022/10/07	1	105.00	0	0.00	106.50	1	5,001	0.02%
2022/10/04	0	0.00	1	108.50	110.00	-1	4,932	-0.02%
2022/10/03	1	104.50	0	0.00	105.50	1	4,872	0.02%
2022/09/30	0	0.00	1	106.00	107.50	-1	4,919	-0.02%
2022/09/29	1	107.50	1	109.50	107.50	0	4,947	0.00%
2022/09/28	1	107.00	1	109.50	106.50	0	4,846	0.00%
2022/09/27	1	108.00	1	111.00	110.50	0	4,820	0.00%
2022/09/26	1	111.50	0	0.00	111.00	1	4,820	0.02%
2022/09/23	0	0.00	1	114.00	115.00	-1	4,842	-0.02%
2022/09/22	4	113.88	2	113.50	114.50	2	4,971	0.04%
2022/09/19	0	0.00	1	122.00	123.00	-1	4,767	-0.02%
2022/09/13	0	0.00	2	122.25	122.00	-2	4,717	-0.04%
2022/09/12	1	118.00	1	118.50	117.50	0	4,615	0.00%
2022/09/06	0	0.00	1	111.00	111.50	-1	4,534	-0.02%
2022/09/05	1	111.50	5	111.00	112.50	-4	4,543	-0.09%
2022/09/02	0	0.00	2	112.00	111.00	-2	4,564	-0.04%
2022/08/30	1	113.50	0	0.00	113.50	1	4,534	0.02%
2022/08/29	1	114.00	1	115.00	114.00	0	4,519	0.00%
2022/08/25	0	0.00	1	115.00	114.50	-1	4,519	-0.02%
2022/08/24	1	114.00	0	0.00	113.50	1	4,531	0.02%
2022/08/22	1	117.50	0	0.00	117.50	1	4,575	0.02%
2022/08/19	0	0.00	1	116.50	115.50	-1	4,580	-0.02%
2022/08/17	1	114.50	0	0.00	116.50	1	4,558	0.02%
2022/08/16	0	0.00	1	125.50	127.50	-1	4,451	-0.02%
2022/08/15	1	121.00	3	123.83	124.50	-2	4,322	-0.05%
2022/08/11	0	0.00	1	116.50	114.00	-1	4,158	-0.02%
2022/08/09	6	116.08	0	0.00	116.00	6	4,051	0.15%
2022/08/02	1	116.00	0	0.00	116.00	1	4,145	0.02%
2022/07/22	0	0.00	1	115.00	115.00	-1	4,157	-0.02%
2022/07/20	2	119.00	0	0.00	119.50	2	3,988	0.05%
2022/07/19	30	117.77	30	118.38	118.00	0	3,927	0.00%
2022/07/18	0	0.00	5	114.00	115.00	-5	3,857	-0.13%
2022/07/08	0	0.00	1	109.50	108.00	-1	3,850	-0.03%
2022/07/04	0	0.00	1	102.00	101.50	-1	3,752	-0.03%
2022/07/01	5	104.00	0	0.00	105.00	5	3,730	0.13%
2022/06/30	1	112.50	0	0.00	113.50	1	3,653	0.03%
2022/06/29	3	116.83	2	116.50	117.00	1	3,516	0.03%
2022/06/22	1	124.00	0	0.00	122.00	1	3,477	0.03%
2022/06/15	0	0.00	1	131.00	130.00	-1	3,683	-0.03%
2022/06/13	0	0.00	4	129.01	131.00	-4	3,676	-0.11%
2022/06/08	2	135.00	2.2	134.55	134.50	-0.2	3,712	-0.01%
2022/06/07	1	133.50	1	134.50	134.00	0	3,717	0.00%
2022/06/06	0	0.00	1.3	135.04	132.50	-1.3	3,781	-0.03%
2022/06/02	1	134.00	0	135.00	132.50	1	3,818	0.03%
2022/06/01	0.5	136.00	0	0.00	136.00	0.5	3,871	0.01%
2022/05/31	1	134.53	1	134.50	135.00	0	3,891	0.00%
2022/05/30	0	0.00	3	136.00	134.00	-3	3,852	-0.08%
2022/05/27	3	131.00	0	0.00	132.00	3	3,793	0.08%
2022/05/26	1	128.00	0	0.00	128.00	1	3,769	0.03%
2022/05/24	0	0.00	2	125.00	124.00	-2	3,734	-0.05%
2022/05/20	1	130.00	0	0.00	129.00	1	3,730	0.03%
2022/05/19	0	0.00	1	131.00	130.50	-1	3,707	-0.03%
2022/05/16	0	0.00	1	128.00	127.50	-1	3,696	-0.03%
2022/05/13	4	129.25	0	0.00	130.00	4	3,671	0.11%
2022/05/12	1	130.00	0	0.00	128.50	1	3,668	0.03%
2022/05/09	1	128.00	1	129.00	128.50	0	3,568	0.00%
2022/05/06	0	0.00	4	124.00	125.00	-4	3,534	-0.11%
2022/05/04	0	0.00	1	125.00	125.00	-1	3,561	-0.03%
2022/05/03	0	0.00	1	122.00	123.50	-1	3,558	-0.03%
2022/04/29	1	121.50	0	0.00	121.00	1	3,564	0.03%
2022/04/28	1	120.00	0	0.00	120.50	1	3,532	0.03%
2022/04/15	1	120.50	0	0.00	120.50	1	3,467	0.03%
2022/04/06	4	127.50	1	127.50	127.50	3	3,431	0.09%
2022/03/30	2	131.50	0	0.00	132.00	2	3,366	0.06%
2022/03/29	3	131.50	0	0.00	130.50	3	3,328	0.09%
2022/03/28	2	133.50	2.1	133.09	133.50	-0.1	3,322	0.00%
2022/03/25	3	133.00	2	134.00	134.00	1	3,339	0.03%
2022/03/24	1	132.50	0	0.00	132.50	1	3,317	0.03%
2022/03/22	1	139.00	0	0.00	138.50	1	3,164	0.03%
2022/03/21	0	0.00	3	143.50	140.50	-3	3,096	-0.10%
2022/03/18	3	140.00	0	0.00	141.00	3	3,114	0.10%
2022/03/07	1	146.50	0	0.00	145.00	1	3,409	0.03%
2022/03/04	1	154.50	0	0.00	153.00	1	3,456	0.03%
2022/03/02	2	158.00	0	0.00	158.00	2	3,469	0.06%
2022/02/21	1	159.00	0	0.00	159.50	1	3,723	0.03%
2022/01/26	1	151.00	0	0.00	151.00	1	5,477	0.02%
2022/01/13	0	0.00	1	155.50	155.50	-1	5,789	-0.02%
2021/12/30	1	160.50	0	0.00	160.50	1	6,457	0.02%
2021/12/28	0	0.00	1	165.00	165.50	-1	6,422	-0.02%
2021/12/16	0	165.50	0	0.00	165.50	0	6,639	0.00%
2021/12/15	1	162.00	0	0.00	162.00	1	6,620	0.02%
2021/12/13	0	0.00	0.2	170.00	168.50	-0.2	6,603	0.00%
2021/12/10	3	167.00	3	166.33	166.00	0	6,516	0.00%
2021/12/09	0	0.00	1	170.00	169.00	-1	6,489	-0.02%
2021/12/07	0	0.00	6	165.08	165.50	-6	6,373	-0.09%
2021/12/06	0	161.00	1	159.00	163.50	-1	6,329	-0.02%
2021/12/03	0	0.00	1	162.00	161.50	-1	6,288	-0.02%
2021/12/02	0	0.00	1.2	164.39	161.00	-1.2	6,285	-0.02%
2021/12/01	6	164.33	0	0.00	164.50	6	6,292	0.10%
2021/11/30	0.2	167.50	2	165.75	163.00	-1.8	6,287	-0.03%
2021/11/29	1	161.50	0	0.00	161.50	1	6,225	0.02%
2021/11/26	1	160.50	0	0.00	162.00	1	6,210	0.02%
2021/11/25	1	162.50	1	164.00	163.00	0	6,263	0.00%
2021/11/19	0	0.00	0	167.00	166.00	0	6,294	0.00%
2021/11/18	1	167.50	2	161.25	161.00	-1	6,244	-0.02%
2021/11/16	0	162.00	1	163.50	163.00	-1	6,330	-0.02%
2021/11/15	1	160.00	0	0.00	161.00	1	6,365	0.02%
2021/11/12	3	158.83	17	160.35	158.50	-14	6,448	-0.22%
2021/11/11	2	165.25	0	0.00	165.00	2	6,326	0.03%
2021/11/10	113	168.93	115	169.61	166.50	-2	6,251	-0.03%	大買/大賣/
2021/11/09	2	160.25	5.2	163.85	159.50	-3.2	5,934	-0.05%
2021/11/08	18.2	154.16	10	158.55	158.00	8.2	5,735	0.14%
2021/11/05	1	153.00	0	0.00	151.50	1	5,579	0.02%
2021/11/04	1	152.00	5	148.30	152.00	-4	5,475	-0.07%
2021/11/02	1	143.50	1	144.00	143.50	0	5,243	0.00%
2021/11/01	0	0.00	3	142.33	142.00	-3	5,174	-0.06%
2021/10/29	0	0.00	1	139.50	140.00	-1	5,147	-0.02%
2021/10/27	0	0.00	1	140.00	140.50	-1	5,198	-0.02%
2021/10/26	2	142.50	0	0.00	142.50	2	5,212	0.04%
2021/10/20	1	142.00	0	0.00	142.00	1	5,237	0.02%
2021/10/19	7	141.43	3	142.00	142.00	4	5,259	0.08%
2021/10/18	1	144.00	5	142.80	144.00	-4	5,279	-0.08%
2021/10/15	2	138.50	2	138.00	138.50	0	5,137	0.00%
2021/10/14	5	139.20	2	140.00	137.00	3	5,113	0.06%
2021/10/12	3	136.50	6	137.17	136.50	-3	5,116	-0.06%
2021/10/08	2	136.25	5	138.90	137.00	-3	5,020	-0.06%
2021/10/07	0	0.00	1	136.00	135.50	-1	4,780	-0.02%
2021/10/06	1	128.00	0	0.00	127.00	1	4,688	0.02%
2021/10/04	1	127.00	0	0.00	127.00	1	4,788	0.02%
2021/10/01	1	127.00	1	126.50	127.00	0	4,784	0.00%
2021/09/28	4	132.13	0	0.00	131.00	4	4,752	0.08%
2021/09/27	4	138.63	0	0.00	137.50	4	4,746	0.08%
2021/09/23	1	144.50	2	145.25	145.00	-1	4,712	-0.02%
2021/09/22	0	0.00	2	140.00	139.50	-2	4,684	-0.04%
2021/09/14	1	139.50	0	0.00	138.50	1	4,958	0.02%
2021/09/10	0	0.00	2	138.50	138.50	-2	5,085	-0.04%
2021/09/09	2	134.51	2	133.75	138.50	0	5,212	0.00%
2021/09/08	1	133.50	0	0.00	135.00	1	5,213	0.02%
2021/09/06	2	137.25	0	0.00	136.50	2	5,204	0.04%
2021/09/03	0	0.00	2	135.75	136.00	-2	5,199	-0.04%
2021/09/02	1	134.00	1	135.50	133.50	0	5,201	0.00%
2021/09/01	1	130.00	4	130.50	132.50	-3	5,203	-0.06%
2021/08/31	1	130.50	0	0.00	130.50	1	5,182	0.02%
2021/08/30	1	129.50	0	0.00	130.00	1	5,138	0.02%
2021/08/27	1	127.50	0	0.00	127.50	1	5,152	0.02%
2021/08/25	2	127.00	0	0.00	127.00	2	5,263	0.04%
2021/08/18	0	0.00	2	125.00	126.00	-2	5,135	-0.04%
2021/08/13	1	138.00	0	0.00	137.50	1	4,965	0.02%
2021/08/12	0	0.00	1	141.00	141.50	-1	5,069	-0.02%
2021/08/11	1	141.50	0	0.00	142.00	1	5,144	0.02%
2021/08/10	0	0.00	2	147.00	143.50	-2	5,179	-0.04%
2021/08/06	1	149.50	0	0.00	148.50	1	5,275	0.02%
2021/08/04	0	0.00	2	149.00	150.00	-2	5,570	-0.04%
2021/08/03	1	152.00	0	0.00	147.50	1	5,683	0.02%
2021/08/02	1	150.50	0	0.00	151.00	1	5,732	0.02%
2021/07/29	1	147.50	3	148.17	147.00	-2	6,015	-0.03%
2021/07/27	2	150.75	2	152.00	150.00	0	6,577	0.00%
2021/07/23	1	145.00	0	0.00	143.00	1	6,867	0.01%
2021/07/22	2	145.00	1	143.50	146.00	1	6,866	0.01%
2021/07/21	1	146.00	0	0.00	145.50	1	6,844	0.01%
2021/07/20	1	150.00	2	151.00	150.00	-1	6,846	-0.01%
2021/07/15	0	153.50	0	0.00	154.00	0	7,055	0.00%
2021/07/12	4	151.13	8	150.88	151.50	-4	7,307	-0.05%
2021/07/09	3	154.83	0	0.00	154.50	3	7,309	0.04%
2021/07/08	3	159.17	2	158.00	158.00	1	7,358	0.01%
2021/07/07	2	157.75	0	0.00	158.50	2	7,439	0.03%
2021/07/05	1	158.00	0	0.00	158.50	1	7,527	0.01%
2021/07/02	1	154.50	0	0.00	154.00	1	7,555	0.01%
2021/07/01	3	158.50	0	0.00	158.00	3	7,507	0.04%
2021/06/30	5	158.00	0	0.00	157.50	5	7,509	0.07%
2021/06/29	2.1	157.57	0	0.00	157.00	2.1	7,474	0.03%
2021/06/28	2	159.25	0	0.00	160.00	2	7,504	0.03%
2021/06/25	4.1	159.49	0	0.00	158.50	4.1	7,468	0.05%
2021/06/24	6	162.67	0	0.00	162.50	6	7,353	0.08%
2021/06/23	1	165.00	1	166.00	165.00	0	7,306	0.00%
2021/06/22	1	169.50	0	0.00	169.50	1	7,304	0.01%
2021/06/18	0	0.00	6	182.50	181.00	-6	7,364	-0.08%
2021/06/11	1	167.50	1	171.50	167.00	0	7,414	0.00%
2021/06/08	0	0.00	10	170.00	170.00	-10	7,629	-0.13%
2021/06/04	2	171.00	0	0.00	170.00	2	7,787	0.03%
2021/06/03	0	0.00	2	173.75	175.00	-2	7,806	-0.03%
2021/06/01	0	0.00	3	169.83	171.50	-3	7,766	-0.04%
2021/05/31	2	162.75	0	0.00	165.50	2	7,751	0.03%
2021/05/28	1	166.50	0	0.00	166.50	1	7,765	0.01%
2021/05/27	0	0.00	2	165.75	167.00	-2	7,817	-0.03%
2021/05/26	3	163.83	0	0.00	164.00	3	7,849	0.04%
2021/05/25	11	167.91	2	169.50	168.50	9	7,953	0.11%
2021/05/24	1	162.50	0	0.00	164.50	1	8,131	0.01%
2021/05/20	1	165.00	0	0.00	165.00	1	8,555	0.01%
2021/05/18	5	175.10	0	0.00	176.00	5	8,430	0.06%
2021/05/17	0	0.00	0.6	165.00	166.00	-0.6	8,538	-0.01%
2021/05/12	0	0.00	1	169.00	168.00	-1	8,232	-0.01%
2021/05/11	1	172.00	0	0.00	174.00	1	8,105	0.01%
2021/05/10	1	190.50	0	0.00	191.00	1	7,974	0.01%
2021/05/07	1	187.00	0	0.00	190.00	1	7,947	0.01%
2021/05/06	0	0.00	0	194.00	187.50	0	7,879	0.00%
2021/05/05	2	192.00	1	199.00	194.00	1	7,712	0.01%
2021/05/04	88	200.00	88	196.21	191.00	0	7,476	0.00%
2021/05/03	0	0.00	1	196.50	188.00	-1	7,171	-0.01%
2021/04/29	0	0.00	5.3	180.84	184.50	-5.3	6,908	-0.08%
2021/04/27	0	0.00	3	180.00	179.00	-3	6,813	-0.04%
2021/04/23	20	173.00	20	171.50	175.00	0	6,745	0.00%
2021/04/20	2	170.00	0	0.00	169.50	2	6,784	0.03%
2021/04/19	1	172.00	0	0.00	171.00	1	6,803	0.01%
2021/04/16	1	180.00	3	176.17	178.50	-2	6,742	-0.03%
2021/04/13	2	163.50	2	163.50	160.00	0	6,463	0.00%
2021/04/12	1	166.00	0	0.00	166.00	1	6,409	0.02%
2021/04/09	1	165.50	1	167.00	170.00	0	6,402	0.00%
2021/04/07	0	0.00	1	169.00	169.00	-1	6,347	-0.02%
2021/04/01	0	175.00	0	172.50	173.00	0	6,321	0.00%
2021/03/31	2	174.25	0	0.00	174.00	2	6,297	0.03%
2021/03/30	0	0.00	1	170.00	171.00	-1	6,208	-0.02%
2021/03/29	4	165.75	2	166.50	166.50	2	6,173	0.03%
2021/03/25	4	163.50	6	163.58	166.00	-2	6,182	-0.03%
2021/03/24	4	162.63	4.1	164.33	163.00	-0.1	6,215	0.00%
2021/03/23	5	161.40	8	160.44	162.00	-3	6,157	-0.05%
2021/03/22	8	164.94	2	164.00	165.50	6	6,065	0.10%
2021/03/19	2	160.50	2	159.00	160.50	0	6,031	0.00%
2021/03/18	2	164.50	2	163.50	163.50	0	5,993	0.00%
2021/03/17	3	161.67	3	161.00	162.50	0	5,945	0.00%
2021/03/16	6	161.75	6	162.83	160.00	0	5,937	0.00%
2021/03/15	4	154.00	4	155.50	159.00	0	5,786	0.00%
2021/03/12	3	151.50	2	153.50	151.00	1	5,700	0.02%
2021/03/11	5	150.10	8	150.06	153.50	-3	5,784	-0.05%
2021/03/08	3	146.83	2	147.00	148.00	1	5,654	0.02%
2021/03/05	5	142.50	5	145.40	145.50	0	5,664	0.00%
2021/03/04	3	147.83	3	147.33	145.00	0	5,686	0.00%
2021/03/03	2	148.00	2	149.00	149.50	0	5,715	0.00%
2021/03/02	4	149.50	4	151.75	145.50	0	5,665	0.00%
2021/02/26	2	150.00	2	148.00	149.00	0	5,582	0.00%
2021/02/25	2	152.50	0	0.00	154.00	2	5,457	0.04%
2021/02/24	6	157.00	7	157.50	156.00	-1	5,324	-0.02%
2021/02/23	10	157.15	16.3	160.09	161.50	-6.3	5,083	-0.12%
2021/02/22	2	148.75	3	147.83	147.00	-1	4,758	-0.02%
2021/02/19	1	137.50	2	139.00	141.00	-1	4,604	-0.02%
2021/02/18	2	141.25	0	0.00	141.00	2	4,579	0.04%
2021/02/17	1	146.00	1	142.50	142.00	0	4,535	0.00%
2021/01/27	0	0.00	1	137.50	137.00	-1	4,403	-0.02%
2021/01/26	0	0.00	4	134.50	134.50	-4	4,363	-0.09%
2021/01/25	1	137.00	1	136.00	136.00	0	4,396	0.00%
2021/01/22	0	0.00	1	130.00	133.50	-1	4,414	-0.02%
2021/01/21	0	0.00	1	128.50	129.00	-1	4,377	-0.02%
2021/01/18	2	130.50	1	131.00	131.00	1	4,334	0.02%
2021/01/14	10	139.75	4	139.00	140.00	6	4,380	0.14%
2021/01/13	9	135.39	10	137.75	138.00	-1	4,308	-0.02%
2021/01/11	0	0.00	1	128.50	128.50	-1	4,119	-0.02%
2021/01/04	1	133.50	0	0.00	133.50	1	4,218	0.02%
2020/12/31	0	0.00	1	132.00	132.50	-1	4,258	-0.02%
2020/12/30	0	0.00	10	128.00	130.00	-10	4,232	-0.24%
2020/12/25	10	127.00	0	0.00	125.50	10	4,335	0.23%
2020/12/22	0	0.00	2	130.50	126.00	-2	4,497	-0.04%
2020/12/21	1	131.00	0	0.00	132.00	1	4,566	0.02%
2020/12/18	0	0.00	4	135.88	133.00	-4	4,594	-0.09%
2020/12/16	2	130.00	0	0.00	130.00	2	4,492	0.04%
2020/12/15	0	0.00	5	132.00	130.00	-5	4,663	-0.11%
2020/12/11	0	0.00	0	131.00	132.50	0	4,702	0.00%
2020/12/10	0	0.00	4	132.13	131.00	-4	4,714	-0.08%
2020/12/08	1	133.00	0	0.00	131.50	1	4,710	0.02%
2020/12/07	5	131.00	3	131.17	132.50	2	4,713	0.04%
2020/12/03	0	0.00	1	129.00	128.00	-1	4,754	-0.02%
2020/12/02	1	128.00	11	129.00	128.00	-10	4,873	-0.21%
2020/12/01	0	0.00	1	127.50	127.50	-1	5,154	-0.02%
2020/11/30	5	126.50	0	0.00	125.00	5	5,594	0.09%
2020/11/27	10	127.50	3	127.17	127.00	7	5,848	0.12%
2020/11/24	1	122.00	0	0.00	121.50	1	6,185	0.02%
2020/11/20	0	0.00	1	122.00	123.50	-1	6,205	-0.02%
2020/11/19	1	124.00	0	0.00	123.00	1	6,232	0.02%
2020/11/17	1.1	121.00	0	0.00	121.00	1.1	6,430	0.02%
2020/11/12	1	116.00	0	0.00	115.00	1	6,695	0.01%
2020/11/11	1	114.00	2	115.50	117.50	-1	6,830	-0.01%
2020/11/10	1	114.00	0	0.00	113.50	1	6,838	0.01%
2020/11/04	0	0.00	1	118.50	119.00	-1	7,041	-0.01%
2020/11/02	0	0.00	2	115.25	115.50	-2	7,181	-0.03%
2020/10/30	1	115.50	0	0.00	115.00	1	7,205	0.01%
2020/10/29	1	120.50	0	0.00	121.00	1	7,170	0.01%
2020/10/28	0	0.00	1	122.50	123.00	-1	7,199	-0.01%
2020/10/27	1	121.00	0	0.00	121.50	1	7,209	0.01%
2020/10/26	1	123.50	0	0.00	123.50	1	7,260	0.01%
2020/10/23	0.6	123.50	0	0.00	122.50	0.6	7,349	0.01%
2020/10/21	0.4	123.00	1	123.50	122.50	-0.6	7,553	-0.01%
2020/10/15	1	127.00	3	123.50	123.50	-2	7,808	-0.03%
2020/10/13	2	127.50	2	129.50	129.00	0	7,918	0.00%
2020/09/24	1	127.00	0	0.00	127.00	1	8,724	0.01%
2020/09/16	1	140.50	0	0.00	139.00	1	8,585	0.01%
2020/09/15	0	0.00	1	138.00	137.00	-1	8,539	-0.01%
2020/09/14	1	137.50	0	0.00	137.50	1	8,571	0.01%
2020/09/07	4	141.50	1	135.50	136.00	3	8,409	0.04%
2020/09/04	4	145.50	2	145.00	144.50	2	8,298	0.02%
2020/09/03	21	150.00	26	151.06	150.50	-5	8,021	-0.06%
2020/09/02	1	143.00	1	140.00	138.50	0	7,570	0.00%
2020/09/01	3	134.17	0	0.00	135.00	3	7,358	0.04%
2020/08/26	5	145.50	0	0.00	143.00	5	7,178	0.07%
2020/08/25	0	0.00	1	143.00	145.50	-1	7,157	-0.01%
2020/08/24	0	0.00	1	140.50	141.00	-1	7,151	-0.01%
2020/08/21	4	146.63	0	0.00	149.00	4	7,095	0.06%
2020/08/20	1	143.00	1	140.50	141.00	0	7,054	0.00%
2020/08/19	81	155.96	80	154.13	145.50	1	6,950	0.01%
2020/08/18	0	0.00	3	152.00	149.00	-3	6,894	-0.04%
2020/08/17	2	148.25	1	148.00	148.50	1	6,863	0.01%
2020/08/14	0	0.00	1	143.50	144.00	-1	6,781	-0.01%
2020/08/13	1	142.00	0	0.00	142.00	1	6,789	0.01%
2020/08/11	0	0.00	1	135.50	137.00	-1	6,760	-0.01%
2020/08/10	0	0.00	4	135.63	133.00	-4	6,849	-0.06%
2020/08/07	2	137.50	0	0.00	138.00	2	6,979	0.03%
2020/08/06	9	136.28	8	137.00	136.50	1	7,225	0.01%
2020/08/05	2	136.50	3	135.67	137.50	-1	7,387	-0.01%
2020/08/04	0	0.00	3	131.50	134.50	-3	7,357	-0.04%
2020/08/03	3	131.00	0	0.00	131.00	3	7,332	0.04%
2020/07/29	0	129.50	0	0.00	129.50	0	7,176	0.00%
2020/07/27	1	131.50	1	130.00	130.00	0	6,952	0.00%
2020/07/24	0	0.00	1	133.50	134.50	-1	6,800	-0.01%
2020/07/23	1	136.00	1	137.00	137.00	0	6,685	0.00%
2020/07/22	0	0.00	2	133.50	135.50	-2	6,599	-0.03%
2020/07/21	2	131.50	0	0.00	132.50	2	6,537	0.03%
2020/07/17	1	130.50	120	130.83	130.00	-119	6,400	-1.86%	大賣/鉅額交易
2020/07/16	124	130.34	0	130.50	131.00	124	6,258	1.98%	大買/鉅額交易
2020/07/14	34	126.50	34	127.66	126.00	0	6,104	0.00%
2020/07/13	10	120.00	11	123.00	120.50	-1	5,876	-0.02%
2020/07/10	1	116.50	0	0.00	118.00	1	5,812	0.02%
2020/07/09	0	0.00	3	119.50	120.00	-3	5,729	-0.05%
2020/07/08	1	116.50	0	0.00	116.00	1	5,607	0.02%
2020/07/06	0	0.00	2	118.00	119.50	-2	5,391	-0.04%
2020/07/03	2	115.75	0	0.00	115.50	2	5,364	0.04%
2020/07/01	0	0.00	5	112.20	112.00	-5	5,198	-0.10%
2020/06/29	1	104.50	1	105.50	106.50	0	5,257	0.00%
2020/06/24	0	0.00	2	106.50	106.50	-2	5,260	-0.04%
2020/06/23	1	106.50	0	0.00	106.00	1	5,257	0.02%
2020/06/10	1	105.00	0	0.00	105.50	1	5,338	0.02%
2020/06/08	2	106.75	0	0.00	106.00	2	5,362	0.04%
2020/06/05	0	0.00	3	111.33	111.50	-3	5,258	-0.06%
2020/06/04	0	0.00	1	109.00	108.00	-1	5,137	-0.02%
2020/06/02	1	104.00	0	0.00	104.00	1	5,047	0.02%
2020/05/27	1	101.00	0	0.00	100.50	1	4,993	0.02%
2020/05/21	19	108.76	18	108.50	106.00	1	4,737	0.02%
2020/05/19	0	0.00	3	105.67	106.00	-3	4,699	-0.06%
2020/05/13	1	100.50	1	101.50	102.00	0	4,220	0.00%
2020/05/12	8	96.84	12	96.90	98.40	-4	3,995	-0.10%
2020/05/11	1	94.00	3	94.00	93.70	-2	3,784	-0.05%
2020/05/04	1	90.10	2	91.10	90.50	-1	3,984	-0.03%
2020/04/29	1	92.50	1	92.20	92.20	0	4,051	0.00%
2020/04/28	1	92.50	2	92.70	92.70	-1	4,153	-0.02%
2020/04/27	1	92.80	4	92.50	92.30	-3	4,274	-0.07%
2020/04/24	2	92.45	2	92.00	92.00	0	4,324	0.00%
2020/04/23	4	92.90	0	0.00	92.70	4	4,399	0.09%
2020/04/22	2	90.00	3	90.17	90.50	-1	4,453	-0.02%
2020/04/21	1	90.10	1	90.30	90.30	0	4,502	0.00%
2020/04/20	1	92.90	1	92.20	92.10	0	4,520	0.00%
2020/04/17	2	93.90	1	94.80	93.00	1	4,520	0.02%
2020/04/16	1	91.10	1	91.80	91.70	0	4,530	0.00%
2020/04/15	2	91.25	1	91.80	92.40	1	4,508	0.02%
2020/04/06	0	0.00	1	89.70	90.00	-1	4,560	-0.02%
2020/04/01	0	0.00	1	90.60	89.40	-1	4,546	-0.02%
2020/03/27	1	83.80	14	83.85	84.10	-13	4,346	-0.30%
2020/03/20	0	0.00	1	77.40	78.00	-1	4,295	-0.02%
2020/03/18	13	74.00	0	0.00	73.20	13	4,148	0.31%
2020/03/10	0	0.00	4	85.68	85.90	-4	3,859	-0.10%
2020/03/09	1	86.70	0	0.00	86.00	1	3,836	0.03%
2020/03/04	0	0.00	1	90.30	90.20	-1	3,766	-0.03%
2020/03/03	4	90.00	6	90.17	90.00	-2	3,755	-0.05%
2020/02/24	2	92.75	6	92.90	92.50	-4	3,645	-0.11%
2020/02/21	1	95.10	0	0.00	95.40	1	3,635	0.03%
2020/02/20	1	97.80	0	0.00	95.80	1	3,668	0.03%
2020/02/19	0	0.00	3	95.93	95.80	-3	3,581	-0.08%
2020/02/18	1	94.90	1	94.90	94.90	0	3,595	0.00%
2020/02/14	2	95.10	0	0.00	95.80	2	3,928	0.05%
2020/02/13	2	96.40	4	96.35	96.40	-2	3,905	-0.05%
2020/02/12	2	95.00	3	96.37	94.20	-1	3,843	-0.03%
2020/02/10	2	93.60	8	93.04	93.60	-6	3,793	-0.16%
2020/02/07	25	94.01	18	94.13	93.50	7	3,782	0.19%
2020/02/06	3	95.17	3	94.23	95.60	0	3,750	0.00%
2020/02/05	2	94.00	1	92.10	92.00	1	3,721	0.03%
2020/02/04	2	92.00	1	91.90	92.00	1	3,638	0.03%
2020/02/03	1	92.20	10	91.60	92.30	-9	3,608	-0.25%
2020/01/31	3	93.07	5	93.66	92.80	-2	3,567	-0.06%
2020/01/30	0	0.00	1	90.90	90.50	-1	3,503	-0.03%
2020/01/20	0	0.00	3	94.30	93.80	-3	3,431	-0.09%
2020/01/17	1	94.50	1	93.90	94.10	0	3,382	0.00%
2020/01/16	9	93.60	11	93.88	93.60	-2	3,356	-0.06%
2020/01/14	3	91.43	0	0.00	92.00	3	3,307	0.09%
2020/01/13	0	0.00	36	90.81	90.80	-36	3,276	-1.10%
2020/01/10	3	91.23	3	90.40	90.10	0	3,265	0.00%
2020/01/09	0	0.00	1	88.40	88.70	-1	3,159	-0.03%
2020/01/08	3	87.50	3	87.50	87.50	0	3,168	0.00%
2020/01/07	1	87.90	0	0.00	88.30	1	3,170	0.03%
2020/01/06	0	0.00	1	88.90	88.80	-1	3,188	-0.03%
2020/01/03	32	89.84	1	89.00	89.20	31	3,201	0.97%
2020/01/02	7	88.81	0	0.00	88.90	7	3,160	0.22%
2019/12/31	1	86.20	0	0.00	86.70	1	3,110	0.03%
2019/12/26	4	88.55	0	0.00	88.30	4	3,150	0.13%
2019/12/20	1	88.40	20	88.40	87.60	-19	3,262	-0.58%
2019/12/18	2	87.10	1	87.50	87.50	1	3,353	0.03%
2019/12/17	0	0.00	3	86.50	86.50	-3	3,407	-0.09%
2019/12/09	0	0.00	1	85.40	85.10	-1	3,515	-0.03%
2019/11/29	1	84.00	0	0.00	83.90	1	3,710	0.03%
2019/11/28	0	0.00	8	84.93	84.90	-8	3,689	-0.22%
2019/11/27	4	85.70	0	0.00	85.70	4	3,742	0.11%
2019/11/22	10	85.30	0	0.00	85.30	10	3,820	0.26%
2019/11/21	10	85.80	0	0.00	86.00	10	3,913	0.26%
2019/11/20	0	0.00	1	86.60	86.60	-1	4,024	-0.02%
2019/11/19	1	85.40	0	0.00	85.70	1	4,108	0.02%
2019/11/18	0	0.00	1	84.80	85.00	-1	4,087	-0.02%
2019/11/15	1	83.40	0	0.00	83.70	1	4,151	0.02%
2019/11/14	2	82.80	0	0.00	82.80	2	4,149	0.05%
2019/11/13	3	84.47	1	84.10	83.00	2	4,104	0.05%
2019/11/11	1	88.60	0	0.00	88.60	1	3,948	0.03%
2019/11/07	10	89.30	0	0.00	89.30	10	4,064	0.25%
2019/11/06	0	0.00	11	90.50	90.70	-11	4,068	-0.27%
2019/11/05	0	0.00	2	92.55	92.30	-2	4,089	-0.05%
2019/11/04	0	0.00	2	91.60	91.90	-2	4,078	-0.05%
2019/10/29	2	91.80	0	0.00	89.70	2	4,095	0.05%
2019/10/24	8	89.61	0	0.00	89.50	8	4,047	0.20%
2019/10/23	0	0.00	7	90.89	91.00	-7	4,019	-0.17%
2019/10/21	2	88.60	0	0.00	89.00	2	4,066	0.05%
2019/10/17	3	90.53	2	90.30	90.30	1	4,127	0.02%
2019/10/16	2	89.65	3	90.10	90.40	-1	4,128	-0.02%
2019/10/15	1	89.90	1	90.80	89.80	0	4,137	0.00%
2019/10/14	1	90.00	1	90.40	90.00	0	4,155	0.00%
2019/10/07	1	89.80	0	0.00	90.00	1	4,149	0.02%
2019/10/03	3	88.70	0	0.00	88.40	3	4,186	0.07%
2019/10/01	5	90.30	0	0.00	89.80	5	4,215	0.12%
2019/09/27	1	90.50	0	0.00	90.30	1	4,243	0.02%
2019/09/26	0	0.00	5	90.90	90.80	-5	4,253	-0.12%
2019/09/25	2	91.90	0	0.00	90.90	2	4,371	0.05%
2019/09/24	0	0.00	3	93.53	93.80	-3	4,407	-0.07%
2019/09/20	1	91.70	1	91.70	91.60	0	4,510	0.00%
2019/09/19	0	0.00	2	89.90	89.70	-2	4,449	-0.04%
2019/09/09	1	87.80	1	88.10	88.50	0	4,677	0.00%
2019/09/06	1	87.20	1	88.20	88.00	0	4,689	0.00%
2019/09/05	1	85.80	14	85.89	86.20	-13	4,614	-0.28%
2019/09/04	0	0.00	1	85.10	85.30	-1	4,627	-0.02%
2019/09/03	1	84.50	0	0.00	84.10	1	4,651	0.02%
2019/08/29	0	0.00	1	83.90	84.10	-1	4,679	-0.02%
2019/08/28	2	83.90	1	84.00	84.00	1	4,725	0.02%
2019/08/27	11	84.01	0	0.00	83.60	11	4,752	0.23%
2019/08/26	3	82.70	0	0.00	81.60	3	4,785	0.06%
2019/08/23	1	88.20	0	0.00	88.80	1	4,715	0.02%
2019/08/22	2	89.20	0	0.00	88.90	2	4,606	0.04%
2019/08/19	2	88.00	0	0.00	87.60	2	4,428	0.05%
2019/08/16	1	84.80	1	86.00	86.40	0	4,427	0.00%
2019/08/15	1	84.80	1	85.00	84.60	0	4,388	0.00%
2019/08/13	0	0.00	1	89.60	87.70	-1	4,316	-0.02%
2019/08/02	1	85.50	1	86.20	86.00	0	4,387	0.00%
2019/08/01	0	0.00	2	86.90	87.10	-2	4,422	-0.05%
2019/07/26	0	0.00	1	87.70	88.00	-1	4,491	-0.02%
2019/07/25	2	88.00	1	87.40	87.50	1	4,484	0.02%
2019/07/24	1	87.80	2	87.50	88.00	-1	4,512	-0.02%
2019/07/19	4	87.33	3	86.70	87.60	1	4,558	0.02%
2019/07/18	1	87.60	0	0.00	86.90	1	4,524	0.02%
2019/07/16	2	87.85	0	0.00	87.50	2	4,537	0.04%
2019/07/15	2	88.80	0	0.00	88.90	2	4,538	0.04%
2019/07/09	0	0.00	2	88.90	88.80	-2	4,607	-0.04%
2019/07/05	1	91.60	1	90.20	90.20	0	4,603	0.00%
2019/07/04	1	91.00	2	91.15	90.60	-1	4,668	-0.02%
2019/07/03	1	90.50	0	0.00	91.00	1	4,656	0.02%
2019/07/02	3	92.17	2	92.45	92.20	1	4,738	0.02%
2019/07/01	0	0.00	2	89.25	89.50	-2	4,648	-0.04%
2019/06/27	1	87.00	12	88.38	87.00	-11	4,799	-0.23%
2019/06/26	0	0.00	2	85.30	85.30	-2	4,780	-0.04%
2019/06/25	1	84.00	13	84.50	84.00	-12	4,829	-0.25%
2019/06/24	1	83.50	0	0.00	84.20	1	4,781	0.02%
2019/06/21	1	83.70	1	83.50	83.00	0	4,797	0.00%
2019/06/20	6	84.47	6	83.67	83.40	0	4,795	0.00%
2019/06/19	0	0.00	4	83.45	83.90	-4	4,999	-0.08%
2019/06/14	2	79.45	1	81.30	78.70	1	4,971	0.02%
2019/06/12	7	81.47	0	0.00	81.60	7	5,045	0.14%
2019/06/10	1	80.00	0	0.00	80.10	1	5,114	0.02%
2019/06/03	1	82.60	1	83.20	83.00	0	5,112	0.00%
2019/05/31	0	0.00	1	80.20	82.60	-1	5,110	-0.02%
2019/05/30	0	0.00	1	79.20	78.50	-1	5,047	-0.02%
2019/05/21	0	0.00	1	79.20	79.00	-1	5,526	-0.02%
2019/05/20	0	0.00	1	77.90	77.90	-1	5,587	-0.02%
2019/05/17	2	77.75	3	77.20	77.00	-1	5,737	-0.02%
2019/05/16	1	77.10	0	0.00	77.00	1	5,932	0.02%
2019/05/10	2	77.50	0	0.00	77.50	2	6,420	0.03%
2019/05/09	2	80.45	0	0.00	79.20	2	6,372	0.03%
2019/05/08	3	82.07	1	81.60	81.10	2	6,438	0.03%
2019/05/07	1	82.50	1	82.90	83.00	0	6,439	0.00%
2019/05/06	2	83.15	1	83.20	82.30	1	6,463	0.02%
2019/05/03	1	84.90	0.2	85.30	85.30	0.8	6,486	0.01%
2019/05/02	2	85.70	0	0.00	85.00	2	6,520	0.03%
2019/04/30	0	0.00	1	85.70	85.60	-1	6,565	-0.02%
2019/04/29	3	84.83	0	0.00	84.60	3	6,755	0.04%
2019/04/26	4	86.70	0	0.00	86.70	4	6,832	0.06%
2019/04/25	4	87.55	7	88.94	86.70	-3	7,004	-0.04%
2019/04/23	1	86.10	0	0.00	86.10	1	7,064	0.01%
2019/04/22	5	87.16	2	87.45	87.20	3	7,057	0.04%
2019/04/19	0	0.00	3	87.13	87.20	-3	7,127	-0.04%
2019/04/17	1	86.80	1	86.90	86.50	0	7,309	0.00%
2019/04/16	0	0.00	1	85.90	86.70	-1	7,382	-0.01%
2019/04/15	1	85.70	1	85.90	85.40	0	7,505	0.00%
2019/04/12	0	0.00	1	84.80	84.30	-1	7,559	-0.01%
2019/04/11	5	85.14	0	0.00	85.00	5	7,625	0.07%
2019/04/10	1	86.00	3	86.57	86.00	-2	7,762	-0.03%
2019/04/08	4	88.00	0	0.00	88.50	4	8,008	0.05%
2019/04/03	5	87.36	0	0.00	87.30	5	8,051	0.06%
2019/04/02	2	87.30	1	87.50	87.50	1	8,203	0.01%
2019/04/01	2	88.20	3	88.40	87.90	-1	8,399	-0.01%
2019/03/29	3	82.77	10	85.16	86.50	-7	8,234	-0.09%
2019/03/28	6	81.48	6	82.13	82.20	0	8,134	0.00%
2019/03/27	2	83.80	0	0.00	82.90	2	8,065	0.02%
2019/03/26	6	83.42	1	84.50	83.40	5	8,071	0.06%
2019/03/25	4	83.50	0	0.00	83.50	4	8,136	0.05%
2019/03/22	8	87.20	7	87.36	85.60	1	8,122	0.01%
2019/03/19	6	83.10	2	83.15	82.90	4	7,939	0.05%
2019/03/13	0	0.00	14	81.90	81.90	-14	8,088	-0.17%
2019/03/12	1	82.90	0	0.00	82.00	1	8,097	0.01%
2019/03/11	12	82.61	11	83.00	82.60	1	8,144	0.01%
2019/03/08	0	0.00	2	83.00	83.40	-2	8,290	-0.02%
2019/03/04	8	83.20	13	83.88	84.50	-5	8,917	-0.06%
2019/02/27	15	81.69	11	82.90	81.80	4	8,892	0.04%
2019/02/26	1	83.00	2	83.30	82.30	-1	8,834	-0.01%
2019/02/20	1	84.40	1	83.80	84.60	0	9,122	0.00%
2019/02/19	1	83.10	0	0.00	82.50	1	9,462	0.01%
2019/02/18	2	82.50	1	83.30	82.20	1	9,522	0.01%
2019/02/15	1	83.50	1	83.80	83.00	0	9,401	0.00%
2019/02/14	0	0.00	2	81.75	83.00	-2	9,262	-0.02%
2019/02/13	4	79.90	8	80.84	81.10	-4	9,180	-0.04%
2019/02/12	1	78.80	13	78.17	78.80	-12	8,928	-0.13%
2019/02/11	1	75.70	1	75.90	75.80	0	8,843	0.00%
2019/01/30	2	74.20	1	74.30	74.10	1	8,853	0.01%
2019/01/29	3	74.70	0	0.00	74.40	3	8,853	0.03%
2019/01/28	1	77.90	1	77.20	77.40	0	8,772	0.00%
2019/01/25	10	76.65	5	76.50	77.10	5	8,838	0.06%
2019/01/24	1	76.00	0	0.00	75.60	1	8,931	0.01%
2019/01/23	1	76.30	0	0.00	76.60	1	9,007	0.01%
2019/01/22	2	77.85	0	0.00	77.40	2	9,053	0.02%
2019/01/21	4	79.10	0	0.00	78.30	4	9,117	0.04%
2019/01/18	0	0.00	6	79.45	78.70	-6	8,954	-0.07%
2019/01/17	2	78.20	2	79.10	79.00	0	8,914	0.00%
2019/01/16	1	78.10	0	0.00	77.10	1	8,746	0.01%
2019/01/15	1	76.60	1	78.80	77.70	0	8,808	0.00%
2019/01/14	1	76.10	0	0.00	76.40	1	8,731	0.01%
2019/01/11	1	75.90	5	78.06	75.70	-4	8,929	-0.04%
2019/01/09	11	78.50	1	78.90	77.80	10	8,961	0.11%
2019/01/08	1	78.00	0	0.00	77.40	1	8,926	0.01%
2019/01/07	1	75.20	3	77.60	79.40	-2	8,893	-0.02%
2019/01/04	1	74.80	0	0.00	74.80	1	8,775	0.01%
2019/01/03	4	76.40	3	74.87	74.50	1	8,883	0.01%
2019/01/02	30	77.90	33	78.58	77.00	-3	8,866	-0.03%
2018/12/28	5	76.58	2	76.50	76.40	3	8,741	0.03%
2018/12/27	2	76.40	5	76.56	76.60	-3	8,787	-0.03%
2018/12/26	0	0.00	3	74.00	72.30	-3	8,530	-0.04%
2018/12/25	3	75.03	1	74.40	75.50	2	8,393	0.02%
2018/12/24	8	72.48	18	74.68	74.70	-10	8,280	-0.12%
2018/12/22	2	70.55	1	70.70	70.10	1	8,043	0.01%
2018/12/14	7	69.79	1	69.40	69.50	6	8,282	0.07%
2018/12/13	1	69.20	6	69.62	69.10	-5	8,275	-0.06%
2018/12/11	2	67.95	3	67.70	67.50	-1	8,194	-0.01%
2018/12/10	1	68.60	10	68.94	69.10	-9	8,182	-0.11%
2018/12/07	3	71.30	1	70.70	70.60	2	8,301	0.02%
2018/12/06	1	69.80	1	69.60	68.60	0	8,443	0.00%
2018/12/05	3	71.83	0	0.00	71.40	3	8,612	0.03%
2018/12/04	0	0.00	1	75.10	74.20	-1	8,662	-0.01%
2018/12/03	7	74.50	2	74.55	75.20	5	8,688	0.06%
2018/11/30	1	71.50	10	72.37	72.50	-9	8,624	-0.10%
2018/11/29	5	69.30	2	70.10	70.70	3	8,499	0.04%
2018/11/28	4	66.03	2	67.45	67.80	2	8,339	0.02%
2018/11/27	1	64.50	0	0.00	64.40	1	8,197	0.01%
2018/11/26	0	0.00	3	65.83	66.00	-3	8,058	-0.04%
2018/11/22	0	0.00	9	65.82	66.60	-9	8,058	-0.11%
2018/11/21	7	64.86	1	65.00	65.00	6	8,068	0.07%
2018/11/20	4	64.00	1	66.30	66.50	3	8,072	0.04%
2018/11/19	0	0.00	11	65.93	65.50	-11	8,024	-0.14%
2018/11/16	25	65.38	3	64.07	64.20	22	7,966	0.28%
2018/11/15	8	70.53	1	69.60	70.00	7	7,692	0.09%
2018/11/14	1	72.60	0	0.00	72.90	1	7,685	0.01%
2018/11/13	3	72.10	0	0.00	72.80	3	7,718	0.04%
2018/11/09	6	72.73	7	73.49	73.50	-1	7,805	-0.01%
2018/11/08	3	74.73	1	75.40	73.90	2	8,078	0.02%
2018/11/07	0	0.00	1	74.70	74.80	-1	8,081	-0.01%
2018/11/06	1	72.70	0	0.00	72.40	1	8,151	0.01%
2018/11/05	8	73.28	3	73.57	73.70	5	8,151	0.06%
2018/11/02	8	72.84	9	73.31	72.90	-1	8,138	-0.01%
2018/11/01	23	70.52	18	70.24	70.50	5	8,162	0.06%
2018/10/31	2	69.20	3	68.77	68.30	-1	8,129	-0.01%
2018/10/29	5	68.24	7	68.54	66.70	-2	8,015	-0.02%
2018/10/26	5	66.58	5	65.50	65.50	0	7,979	0.00%
2018/10/25	15	65.69	12.3	65.84	65.50	2.7	8,076	0.03%
2018/10/24	3	68.60	3	69.30	68.70	0	8,064	0.00%
2018/10/23	1	69.50	0	0.00	68.00	1	8,110	0.01%
2018/10/19	10	68.36	11	69.12	70.30	-1	8,127	-0.01%
2018/10/18	5	70.54	3	70.80	71.60	2	8,123	0.02%
2018/10/17	1	75.00	0	0.00	74.60	1	8,283	0.01%
2018/10/15	0	0.00	3	76.40	74.90	-3	8,439	-0.04%
2018/10/11	6	73.60	3	71.30	74.40	3	8,616	0.03%
2018/10/09	1	76.30	0	0.00	77.40	1	8,465	0.01%
2018/10/08	0	0.00	1	80.00	80.20	-1	8,437	-0.01%
2018/10/05	4	79.10	2	78.20	77.80	2	8,467	0.02%
2018/10/04	3	82.37	0	0.00	82.10	3	8,460	0.04%
2018/10/02	2	83.85	2	85.35	83.80	0	8,627	0.00%
2018/10/01	0	0.00	1	84.20	84.10	-1	8,694	-0.01%
2018/09/28	1	81.40	0	0.00	82.50	1	8,877	0.01%
2018/09/27	3	82.10	0	0.00	82.50	3	8,856	0.03%
2018/09/25	0	0.00	1	85.20	84.60	-1	8,964	-0.01%
2018/09/21	1	84.50	4	81.60	83.40	-3	9,017	-0.03%
2018/09/19	2	87.50	3	87.40	87.00	-1	9,052	-0.01%
2018/09/18	2	86.95	0	0.00	85.90	2	9,188	0.02%
2018/09/17	3	88.80	4	89.03	89.40	-1	9,285	-0.01%
2018/09/14	11	89.35	11	88.12	88.70	0	9,410	0.00%
2018/09/13	10	85.69	11	85.75	85.30	-1	9,484	-0.01%
2018/09/12	11	88.09	7.1	85.53	86.50	3.9	9,467	0.04%
2018/09/11	5	89.66	4	91.58	89.80	1	9,351	0.01%
2018/09/10	2	94.75	2	94.45	93.60	0	9,337	0.00%
2018/09/07	6	98.73	1	98.70	97.30	5	9,473	0.05%
2018/09/06	8	102.06	2	100.50	100.50	6	9,475	0.06%
2018/09/05	9	106.00	1	105.00	105.00	8	9,455	0.08%
2018/09/04	0	0.00	2	109.00	107.50	-2	9,426	-0.02%
2018/09/03	0	0.00	1	108.50	107.50	-1	9,453	-0.01%
2018/08/31	2	104.50	2	105.50	106.50	0	9,591	0.00%
2018/08/30	0	0.00	1	107.50	104.50	-1	9,741	-0.01%
2018/08/29	1	106.50	1	107.00	107.00	0	9,744	0.00%
2018/08/28	7	104.57	11	106.32	104.50	-4	9,793	-0.04%
2018/08/27	2	103.50	5	102.60	104.00	-3	9,738	-0.03%
2018/08/24	1	98.20	1	99.10	99.20	0	9,653	0.00%
2018/08/23	1	98.60	0	0.00	100.00	1	9,761	0.01%
2018/08/22	2	96.75	3	98.30	95.80	-1	9,726	-0.01%
2018/08/21	0	0.00	1	97.70	99.90	-1	9,599	-0.01%
2018/08/20	0	0.00	5	101.00	99.50	-5	9,559	-0.05%
2018/08/16	15	99.29	14	98.18	99.50	1	9,627	0.01%
2018/08/15	19	96.92	18	97.78	99.70	1	9,689	0.01%
2018/08/14	4	100.13	3	100.50	100.00	1	9,468	0.01%
2018/08/13	13	101.29	6	99.00	100.50	7	9,527	0.07%
2018/08/10	3	102.50	0	0.00	104.00	3	9,677	0.03%
2018/08/09	1	104.00	3	105.50	104.00	-2	9,839	-0.02%
2018/08/08	0	0.00	2	105.00	107.00	-2	9,995	-0.02%
2018/08/07	3	102.50	0	0.00	101.50	3	10,030	0.03%
2018/08/06	7	104.00	6	103.50	104.50	1	10,126	0.01%
2018/08/03	8	106.00	1	106.00	105.50	7	10,122	0.07%
2018/08/02	1	107.00	0	0.00	106.50	1	10,221	0.01%
2018/08/01	0	0.00	1	109.50	110.50	-1	10,233	-0.01%
2018/07/30	1	104.00	0	0.00	103.00	1	10,099	0.01%
2018/07/27	0	0.00	2	108.00	108.00	-2	10,083	-0.02%
2018/07/26	1	107.00	0	0.00	106.50	1	10,131	0.01%
2018/07/25	2	109.00	3	108.33	107.00	-1	10,054	-0.01%
2018/07/24	6	110.75	4	108.88	110.00	2	9,871	0.02%
2018/07/20	1	100.00	3	99.47	98.90	-2	9,624	-0.02%
2018/07/19	2	101.00	0	0.00	101.00	2	9,509	0.02%
2018/07/18	2	101.00	8	102.69	105.00	-6	9,391	-0.06%
2018/07/17	2	97.85	0	0.00	97.50	2	9,293	0.02%
2018/07/16	2	99.80	0	0.00	100.50	2	9,304	0.02%
2018/07/12	2	97.25	1	96.60	96.20	1	9,309	0.01%
2018/07/11	0	0.00	1	97.90	98.20	-1	9,312	-0.01%
2018/07/10	1	97.40	0	0.00	97.60	1	9,309	0.01%
2018/07/09	6	93.57	4	94.75	95.00	2	9,253	0.02%
2018/07/06	0	0.00	7	97.84	98.20	-7	9,131	-0.08%
2018/07/05	2	94.10	2	95.35	93.30	0	9,051	0.00%
2018/07/04	3	94.33	2	95.75	92.50	1	9,121	0.01%
2018/07/03	2	93.10	2	95.20	96.00	0	9,212	0.00%
2018/07/02	1	93.50	1	95.80	94.30	0	9,192	0.00%
2018/06/29	2	93.50	0	0.00	94.20	2	9,571	0.02%
2018/06/28	0	96.40	0	0.00	96.40	0	9,432	0.00%
2018/06/27	2	97.90	1	101.00	96.20	1	9,532	0.01%
2018/06/25	6	97.48	0	0.00	98.80	6	9,456	0.06%
2018/06/22	4	100.38	0	0.00	100.00	4	9,568	0.04%
2018/06/21	0	0.00	1	106.50	104.50	-1	9,624	-0.01%
2018/06/20	4	108.38	2	105.75	106.00	2	9,529	0.02%
2018/06/19	0	0.00	2	115.00	114.50	-2	9,524	-0.02%
2018/06/14	2	111.00	0	0.00	109.00	2	9,268	0.02%
2018/06/13	0	0.00	10	113.00	112.00	-10	9,201	-0.11%
2018/06/12	0	0.00	30	114.50	115.00	-30	9,183	-0.33%
2018/06/08	11	112.50	10	112.50	112.50	1	9,184	0.01%
2018/06/07	12	120.58	0	0.00	115.00	12	9,064	0.13%
2018/06/06	10	123.50	0	0.00	123.00	10	8,996	0.11%
2018/06/05	10	123.50	0	0.00	124.50	10	8,994	0.11%
2018/06/01	0	0.00	3	125.00	126.50	-3	9,426	-0.03%
2018/05/31	12	123.33	20	125.25	125.00	-8	9,439	-0.08%
2018/05/30	10	123.00	0	0.00	121.00	10	9,300	0.11%
2018/05/29	0	0.00	10	127.00	127.00	-10	9,324	-0.11%
2018/05/28	11	123.14	0	0.00	124.50	11	9,462	0.12%
2018/05/25	1	128.50	1.2	124.42	124.50	-0.2	9,473	0.00%
2018/05/24	13	127.77	3	128.00	128.50	10	9,433	0.11%
2018/05/23	52	130.98	67	129.93	129.50	-15	9,415	-0.16%
2018/05/22	11.2	120.69	21	124.48	126.00	-9.8	9,413	-0.10%
2018/05/21	11	124.00	2	122.25	124.00	9	9,527	0.09%
2018/05/18	24	119.73	143	120.73	122.00	-119	9,512	-1.25%	大賣/鉅額交易
2018/05/17	136	118.75	26	118.94	118.50	110	9,496	1.16%	大買/鉅額交易
2018/05/16	5	113.70	15	113.57	114.00	-10	9,388	-0.11%
2018/05/15	20	110.13	27	111.13	111.50	-7	9,434	-0.07%
2018/05/14	27	106.70	50	108.27	110.50	-23	9,535	-0.24%
2018/05/11	12	102.08	2	102.00	102.50	10	9,540	0.10%
2018/05/10	84	104.30	75	105.43	103.00	9	9,565	0.09%
2018/05/09	15	100.03	16	100.59	100.00	-1	9,583	-0.01%
2018/05/08	22	98.65	2	100.50	98.40	20	9,656	0.21%
2018/05/07	15	99.02	14	99.89	99.10	1	10,020	0.01%
2018/05/04	19	97.24	7	97.39	97.40	12	10,229	0.12%
2018/05/03	10	97.50	3	97.33	97.00	7	10,257	0.07%
2018/05/02	3	93.73	4	93.68	94.10	-1	10,254	-0.01%
2018/04/30	3	93.27	2	93.40	93.40	1	10,576	0.01%
2018/04/27	2	93.00	6	92.00	93.60	-4	10,629	-0.04%
2018/04/26	4	92.08	4	90.75	90.20	0	10,666	0.00%
2018/04/25	1	89.50	0	0.00	88.90	1	10,648	0.01%
2018/04/24	1	92.90	0	0.00	92.00	1	10,764	0.01%
2018/04/23	3	95.60	4	95.88	96.00	-1	10,927	-0.01%
2018/04/20	0	0.00	4	95.13	95.20	-4	11,056	-0.04%
2018/04/19	4	94.98	2	96.60	95.00	2	11,030	0.02%
2018/04/18	2	93.65	3	96.40	94.00	-1	11,033	-0.01%
2018/04/17	11	94.38	11	92.42	95.00	0	11,163	0.00%
2018/04/16	4	96.15	2	98.60	95.80	2	11,113	0.02%
2018/04/13	5	101.30	7	102.21	100.50	-2	11,069	-0.02%
2018/04/11	2	99.60	2	101.50	100.50	0	11,284	0.00%
2018/04/09	7	100.43	7	102.93	99.30	0	11,681	0.00%
2018/04/03	14	100.47	7	100.67	101.50	7	11,672	0.06%
2018/04/02	8	100.75	19.8	99.51	101.50	-11.8	11,801	-0.10%
2018/03/31	7	95.13	5	96.16	95.20	2	11,346	0.02%
2018/03/30	10	98.10	5	99.78	95.60	5	11,347	0.04%
2018/03/29	9	97.97	8	98.65	97.70	1	11,124	0.01%
2018/03/28	6	98.30	4	99.00	97.80	2	11,032	0.02%
2018/03/27	5	99.82	8	98.68	98.50	-3	10,887	-0.03%
2018/03/26	8	93.69	19	93.92	97.30	-11	10,663	-0.10%
2018/03/23	24	90.35	11	90.60	90.10	13	10,453	0.12%
2018/03/22	8	93.81	15	93.37	94.50	-7	10,400	-0.07%
2018/03/21	3	92.57	12	91.12	92.80	-9	10,257	-0.09%
2018/03/20	3	88.47	0	0.00	89.00	3	10,117	0.03%
2018/03/19	0	0.00	10	89.60	89.50	-10	10,118	-0.10%
2018/03/16	12	90.76	16	91.33	90.50	-4	10,112	-0.04%
2018/03/15	0	0.00	1	90.90	90.80	-1	10,092	-0.01%
2018/03/14	1	89.50	0	0.00	89.00	1	10,066	0.01%
2018/03/13	6	90.32	3	91.70	89.30	3	10,089	0.03%
2018/03/12	5	89.98	5	90.48	90.00	0	10,033	0.00%
2018/03/09	4	90.45	4	89.30	90.10	0	9,985	0.00%
2018/03/08	32	92.18	24	93.28	90.10	8	9,970	0.08%
2018/03/07	1	90.10	9	89.77	90.90	-8	9,746	-0.08%
2018/03/06	2	86.80	3	87.43	87.20	-1	9,466	-0.01%
2018/03/05	7	86.34	3	87.50	86.00	4	9,477	0.04%
2018/03/02	4	87.25	0	0.00	87.10	4	9,455	0.04%
2018/03/01	5	86.38	6	86.93	89.90	-1	9,371	-0.01%
2018/02/27	6	86.67	11	87.95	85.50	-5	9,187	-0.05%
2018/02/26	12	88.26	5	87.82	87.50	7	9,155	0.08%
2018/02/23	5	86.12	8	87.15	86.00	-3	9,145	-0.03%
2018/02/22	10	86.72	1	87.00	85.00	9	9,121	0.10%
2018/02/21	0	0.00	9	88.53	89.20	-9	9,026	-0.10%
2018/02/12	5	85.86	6	86.60	85.40	-1	8,845	-0.01%
2018/02/09	9	86.19	5	88.92	85.40	4	8,839	0.05%
2018/02/08	3	87.80	0	0.00	88.10	3	8,628	0.03%
2018/02/07	7	87.24	13	88.02	87.40	-6	8,567	-0.07%
2018/02/06	40	82.79	35	83.38	83.90	5	8,403	0.06%
2018/02/05	7	89.79	5	88.36	89.90	2	8,273	0.02%
2018/02/02	2	95.10	2	95.50	94.60	0	8,248	0.00%
2018/02/01	19	96.28	23	97.45	94.70	-4	8,603	-0.05%
2018/01/31	10	95.90	86	97.47	96.30	-76	8,544	-0.89%
2018/01/30	100	104.11	27	100.54	96.70	73	8,430	0.87%
2018/01/29	11	99.74	5	101.62	104.50	6	8,080	0.07%
2018/01/26	1	95.00	18	94.75	95.40	-17	7,808	-0.22%
2018/01/25	14	93.75	0.2	93.20	93.40	13.8	7,751	0.18%
2018/01/24	21	94.42	11	95.30	92.40	10	7,673	0.13%
2018/01/23	0	0.00	1	91.30	90.60	-1	7,387	-0.01%
2018/01/19	4	91.98	7	91.10	90.00	-3	7,290	-0.04%
2018/01/18	5	90.02	7	92.77	89.90	-2	7,214	-0.03%
2018/01/17	12	91.48	11	92.34	92.30	1	7,074	0.01%
2018/01/16	2	90.00	5.1	90.36	89.90	-3.1	6,985	-0.04%
2018/01/12	4	90.33	1	88.90	87.60	3	7,214	0.04%
2018/01/11	6	89.00	4	89.30	89.60	2	7,229	0.03%
2018/01/10	2	87.35	2	86.80	85.10	0	7,200	0.00%
2018/01/09	0	0.00	2	87.60	88.10	-2	7,464	-0.03%
2018/01/08	3	89.77	5	89.28	88.70	-2	7,671	-0.03%
2018/01/05	2	87.90	18	88.07	88.60	-16	7,558	-0.21%
2018/01/04	12	86.67	11	85.97	86.20	1	7,414	0.01%
2018/01/03	0	0.00	7.1	84.01	85.00	-7.1	7,211	-0.10%
2018/01/02	18	79.45	16.1	79.20	79.90	1.9	6,802	0.03%