微星 (2377)-安泰券商分點個股進出

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
179.5
漲跌
▼3.5
漲幅
-1.91%
成交量
5,534張
產業
上市電腦週邊類股
1246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－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰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
2024/06/14	8	179.38	0	0.00	179.50	8	5,565	0.14%
2024/06/13	2.1	183.02	1	181.00	183.00	1.1	5,553	0.02%
2024/06/11	9.1	180.28	6	180.83	179.50	3.1	5,672	0.05%
2024/06/06	1.1	188.82	1	188.50	186.50	0.1	5,639	0.00%
2024/06/05	9	188.89	1	191.00	186.00	8	5,581	0.14%
2024/06/04	2	193.75	0	0.00	192.50	2	5,506	0.04%
2024/06/03	1	202.00	9	198.50	197.00	-8	5,408	-0.15%
2024/05/31	10	192.80	1	195.50	191.50	9	5,244	0.17%
2024/05/30	2	198.50	0.1	196.50	193.50	1.9	5,079	0.04%
2024/05/29	2	197.25	3	198.00	197.50	-1	4,968	-0.02%
2024/05/28	13	202.88	6	207.83	200.00	7	4,828	0.14%
2024/05/27	2	190.00	17.1	199.33	200.00	-15.1	4,419	-0.34%
2024/05/24	8.1	185.40	3	186.00	187.00	5.1	4,100	0.12%
2024/05/23	4	183.50	13	185.69	186.50	-9	3,988	-0.23%
2024/05/22	1	170.50	1.4	174.43	175.50	-0.4	3,693	-0.01%
2024/05/20	0	0.00	1	168.00	168.50	-1	3,674	-0.03%
2024/05/17	1	172.00	2	172.25	170.50	-1	3,681	-0.03%
2024/05/16	0.1	171.00	0	0.00	170.50	0.1	3,687	0.00%
2024/05/15	0	0.00	1	169.00	169.00	-1	3,716	-0.03%
2024/05/14	3	170.00	3	172.50	168.50	0	3,834	0.00%
2024/05/08	1	163.00	0	0.00	163.00	1	3,936	0.03%
2024/04/29	0	0.00	1	160.50	160.00	-1	4,059	-0.02%
2024/04/25	0.2	156.50	0	0.00	155.00	0.2	4,245	0.00%
2024/04/22	1	153.00	0	0.00	154.00	1	4,454	0.02%
2024/04/19	2	155.50	3	153.00	154.00	-1	4,449	-0.02%
2024/04/16	1	162.00	0	0.00	161.50	1	4,521	0.02%
2024/04/11	0	0.00	2	171.00	173.00	-2	4,611	-0.04%
2024/04/09	0.2	172.50	2	172.50	172.50	-1.8	4,803	-0.04%
2024/04/08	1.1	172.50	0	0.00	171.50	1.1	4,924	0.02%
2024/04/02	2	169.50	0	0.00	170.00	2	5,101	0.04%
2024/03/28	2	167.75	0	0.00	167.00	2	5,847	0.03%
2024/03/27	1	169.00	1	168.00	168.00	0	5,925	0.00%
2024/03/25	0	0.00	2	171.00	170.00	-2	6,203	-0.03%
2024/03/22	3	171.00	4	171.00	171.00	-1	6,244	-0.02%
2024/03/21	4	168.38	1	168.50	170.50	3	6,262	0.05%
2024/03/20	2	169.75	0	0.00	168.50	2	6,265	0.03%
2024/03/19	1	172.00	2	172.50	170.00	-1	6,284	-0.02%
2024/03/18	1	171.00	1	172.50	171.50	0	6,294	0.00%
2024/03/15	5	170.30	1	170.00	169.50	4	6,303	0.06%
2024/03/12	0	0.00	2	186.50	188.50	-2	6,202	-0.03%
2024/03/08	0	0.00	2	188.00	188.00	-2	6,321	-0.03%
2024/03/07	2	192.00	3	190.33	189.50	-1	6,322	-0.02%
2024/03/06	3	194.33	1	193.00	193.00	2	6,367	0.03%
2024/03/05	3	194.17	3	193.00	195.00	0	6,508	0.00%
2024/03/04	5	192.40	3	195.17	192.00	2	6,707	0.03%
2024/03/01	4	191.38	2	191.50	191.00	2	6,638	0.03%
2024/02/27	2	189.00	0	0.00	187.50	2	6,595	0.03%
2024/02/26	6	190.00	2	188.50	189.50	4	6,563	0.06%
2024/02/23	3	192.67	2	192.50	191.50	1	6,535	0.02%
2024/02/22	0	0.00	2	192.50	189.50	-2	6,543	-0.03%
2024/02/21	0	0.00	1	190.00	190.00	-1	6,497	-0.02%
2024/02/20	0	0.00	7	190.29	192.00	-7	6,464	-0.11%
2024/02/19	1	189.50	0	0.00	191.00	1	6,477	0.02%
2024/02/16	2	191.25	3	190.67	191.00	-1	6,498	-0.02%
2024/02/15	3	191.50	3	192.33	193.00	0	6,484	0.00%
2024/02/05	0	0.00	1	190.50	191.00	-1	6,437	-0.02%
2024/02/02	1	191.00	3	190.17	189.50	-2	6,389	-0.03%
2024/01/31	1	182.00	3	182.00	182.00	-2	6,271	-0.03%
2024/01/30	1	183.00	2	184.50	184.00	-1	6,252	-0.02%
2024/01/29	2	184.00	0	0.00	183.50	2	6,257	0.03%
2024/01/26	0	0.00	1	180.00	179.50	-1	6,257	-0.02%
2024/01/25	3	183.67	5	183.00	185.00	-2	6,251	-0.03%
2024/01/24	3	183.00	0	0.00	183.00	3	6,206	0.05%
2024/01/23	5	182.20	1	180.50	183.00	4	6,212	0.06%
2024/01/22	11	185.32	1	185.50	186.00	10	6,127	0.16%
2024/01/19	5	182.70	4	183.63	184.50	1	6,037	0.02%
2024/01/18	1	182.50	2	181.25	179.00	-1	5,966	-0.02%
2024/01/17	5	181.10	1	181.00	179.00	4	5,868	0.07%
2024/01/16	0	0.00	3	180.17	179.50	-3	5,769	-0.05%
2024/01/15	2	182.50	0	0.00	181.00	2	5,730	0.03%
2024/01/12	0	0.00	3	184.00	184.50	-3	5,740	-0.05%
2024/01/11	2	185.00	3	184.50	184.50	-1	5,751	-0.02%
2024/01/10	5	183.70	3	184.00	186.00	2	5,782	0.03%
2024/01/09	5	190.30	0	0.00	189.50	5	5,649	0.09%
2024/01/08	5	188.50	2	187.50	187.50	3	5,584	0.05%
2024/01/05	1	187.00	1	190.00	186.00	0	5,616	0.00%
2024/01/04	3	188.00	0	0.00	187.50	3	5,597	0.05%
2024/01/03	0	0.00	1	193.00	191.00	-1	5,541	-0.02%
2024/01/02	2	202.50	1	198.00	198.00	1	5,437	0.02%
2023/12/29	0.1	207.00	2	203.25	204.00	-1.9	5,303	-0.04%
2023/12/28	0	0.00	8	201.13	201.50	-8	5,228	-0.15%
2023/12/27	1	200.00	3	199.83	200.00	-2	5,130	-0.04%
2023/12/26	4	195.75	16	195.13	195.50	-12	4,969	-0.24%
2023/12/25	17	192.03	8.3	192.29	193.00	8.7	4,679	0.19%
2023/12/22	0	0.00	1.3	185.40	184.00	-1.3	4,482	-0.03%
2023/12/21	0.1	183.00	0	0.00	181.50	0.1	4,430	0.00%
2023/12/20	1.2	187.50	23	187.15	184.50	-21.8	4,318	-0.50%
2023/12/19	1	181.50	0	0.00	181.50	1	4,161	0.02%
2023/12/18	0	0.00	3	180.02	180.50	-3	4,254	-0.07%
2023/12/15	16	179.94	0	0.00	179.00	16	4,362	0.37%
2023/12/14	0	0.00	2	181.75	181.50	-2	4,373	-0.05%
2023/12/13	3	179.83	0	0.00	178.00	3	4,355	0.07%
2023/12/12	1	176.00	1	177.50	177.00	0	4,371	0.00%
2023/12/11	2	178.75	1	180.50	177.00	1	4,347	0.02%
2023/12/08	2	181.75	1	179.50	179.00	1	4,322	0.02%
2023/12/07	0	0.00	3	179.33	180.00	-3	4,283	-0.07%
2023/12/06	0.3	179.17	0	0.00	176.50	0.3	4,292	0.01%
2023/12/05	2	179.25	0	0.00	178.00	2	4,246	0.05%
2023/12/04	0	0.00	3	184.00	183.50	-3	4,195	-0.07%
2023/12/01	3	182.83	4	184.38	185.00	-1	4,174	-0.02%
2023/11/30	3.2	184.94	4	184.00	183.50	-0.8	4,137	-0.02%
2023/11/29	14	180.82	13	177.69	181.00	1	3,977	0.03%
2023/11/27	0	0.00	1	168.50	167.50	-1	3,842	-0.03%
2023/11/23	6	169.50	6	169.00	169.00	0	3,910	0.00%
2023/11/22	3	169.67	0	0.00	169.50	3	3,945	0.08%
2023/11/21	0	0.00	3	169.67	170.00	-3	3,984	-0.08%
2023/11/20	6	164.50	6	165.00	165.00	0	3,955	0.00%
2023/11/17	2	166.50	0	0.00	166.00	2	3,970	0.05%
2023/11/15	0	0.00	1	169.50	168.00	-1	4,050	-0.02%
2023/11/14	7	164.36	6	166.50	166.50	1	4,055	0.02%
2023/11/13	15	168.20	6	166.00	166.00	9	4,095	0.22%
2023/11/10	0	0.00	4	174.38	174.50	-4	4,072	-0.10%
2023/11/09	0	0.00	1	172.50	172.00	-1	4,103	-0.02%
2023/11/08	0	0.00	7	172.64	173.00	-7	4,158	-0.17%
2023/11/07	1	170.00	0	0.00	171.00	1	4,217	0.02%
2023/11/02	1	170.00	4	169.75	170.50	-3	4,376	-0.07%
2023/11/01	1	165.00	1	165.00	166.00	0	4,382	0.00%
2023/10/31	6	164.50	7	165.07	165.00	-1	4,436	-0.02%
2023/10/30	0	0.00	3	167.33	168.00	-3	4,473	-0.07%
2023/10/27	0	0.00	6.1	167.66	167.50	-6.1	4,512	-0.14%
2023/10/25	0	0.00	2	164.50	164.50	-2	4,583	-0.04%
2023/10/20	8	155.25	6	156.50	156.50	2	4,975	0.04%
2023/10/19	0.2	157.50	0	0.00	159.00	0.2	5,011	0.00%
2023/10/18	6.3	159.04	10	162.00	160.50	-3.7	5,081	-0.07%
2023/10/17	0.1	163.00	1	165.00	162.00	-0.9	5,027	-0.02%
2023/10/16	2.2	164.05	0	0.00	164.00	2.2	5,103	0.04%
2023/10/13	8	165.31	1	166.00	166.50	7	5,241	0.13%
2023/10/11	12	169.50	2	173.50	168.50	10	5,255	0.19%
2023/10/05	1	166.00	0	0.00	166.50	1	5,393	0.02%
2023/10/02	0.1	164.00	1	168.50	167.50	-0.9	5,411	-0.02%
2023/09/28	4.2	165.64	0	0.00	164.00	4.2	5,399	0.08%
2023/09/27	0	0.00	1	167.00	167.00	-1	5,336	-0.02%
2023/09/26	0	0.00	11	168.27	168.50	-11	5,319	-0.21%
2023/09/25	13	170.00	2	170.25	170.50	11	5,312	0.21%
2023/09/22	1	169.00	3	169.00	171.00	-2	5,338	-0.04%
2023/09/21	5	174.20	2	175.25	172.50	3	5,321	0.06%
2023/09/20	3	175.33	5	175.50	175.50	-2	5,193	-0.04%
2023/09/19	0	0.00	1	166.00	166.00	-1	5,053	-0.02%
2023/09/14	0	0.00	1	168.00	168.00	-1	4,955	-0.02%
2023/09/13	0.1	164.50	0	0.00	164.50	0.1	4,999	0.00%
2023/09/12	1	165.00	0.1	164.49	164.50	0.9	5,076	0.02%
2023/09/11	1	163.00	0	0.00	162.00	1	5,126	0.02%
2023/09/07	0	0.00	2	165.00	164.50	-2	5,148	-0.04%
2023/09/06	4	165.00	0	0.00	165.00	4	5,245	0.08%
2023/09/05	1	166.50	0	0.00	165.00	1	5,369	0.02%
2023/09/01	2	160.00	0	0.00	159.50	2	5,524	0.04%
2023/08/31	0.1	160.50	0	0.00	159.50	0.1	5,528	0.00%
2023/08/28	0.1	162.50	0	0.00	161.50	0.1	5,623	0.00%
2023/08/25	9	172.39	0	0.00	171.50	9	5,662	0.16%
2023/08/24	0.1	175.00	0	0.00	173.00	0.1	5,670	0.00%
2023/08/21	0.2	171.00	0	0.00	170.50	0.2	6,044	0.00%
2023/08/18	0	0.00	1	177.00	173.00	-1	6,040	-0.02%
2023/08/17	2	174.75	0	0.00	178.50	2	6,018	0.03%
2023/08/15	0.1	177.50	0	0.00	176.50	0.1	5,992	0.00%
2023/08/11	4	182.00	1	179.50	179.00	3	6,022	0.05%
2023/08/10	0.2	185.00	1	188.00	187.50	-0.9	6,054	-0.01%
2023/08/09	0	0.00	7	198.64	194.50	-7	6,113	-0.11%
2023/08/08	0	0.00	1	194.00	192.00	-1	6,074	-0.02%
2023/08/07	0.5	187.50	0	0.00	189.00	0.5	5,999	0.01%
2023/08/04	2.5	184.00	8	183.81	184.50	-5.5	5,965	-0.09%
2023/08/02	7.4	186.96	2	189.00	186.00	5.4	5,916	0.09%
2023/08/01	4	191.00	0	0.00	190.50	4	5,842	0.07%
2023/07/31	6	194.25	1	195.00	194.50	5	5,806	0.09%
2023/07/28	0	0.00	4	197.38	201.00	-4	5,780	-0.07%
2023/07/27	8	202.94	8	196.94	196.00	0	5,722	0.00%
2023/07/26	4	201.25	16	209.59	203.50	-12	5,669	-0.21%
2023/07/25	15	201.17	4	206.88	211.00	11	5,447	0.20%
2023/07/24	3	191.33	0	0.00	192.00	3	5,314	0.06%
2023/07/21	2	189.00	5	187.00	191.50	-3	5,238	-0.06%
2023/07/20	2	185.75	0	0.00	186.00	2	5,156	0.04%
2023/07/19	2	187.25	1	187.00	187.00	1	5,111	0.02%
2023/07/18	4	197.75	2	195.50	193.00	2	5,022	0.04%
2023/07/17	2	191.50	1	187.50	188.00	1	4,869	0.02%
2023/07/14	1	180.00	0	0.00	185.00	1	4,804	0.02%
2023/07/13	1	192.00	1	188.00	188.00	0	4,744	0.00%
2023/07/12	0	0.00	1	179.50	182.00	-1	4,573	-0.02%
2023/07/10	1	177.00	0	0.00	175.50	1	4,538	0.02%
2023/07/06	1	174.50	1	176.00	176.00	0	4,487	0.00%
2023/07/05	3	179.33	2	176.00	176.50	1	4,460	0.02%
2023/06/30	0	0.00	2	177.00	176.50	-2	4,391	-0.05%
2023/06/28	1	174.00	3	174.33	172.50	-2	4,365	-0.05%
2023/06/26	0	0.00	1	177.00	175.50	-1	4,297	-0.02%
2023/06/20	0	0.00	20	172.50	174.00	-20	4,250	-0.47%
2023/06/19	8	173.31	0	0.00	174.00	8	4,228	0.19%
2023/06/12	21	177.86	0	0.00	178.00	21	4,104	0.51%
2023/06/09	0	0.00	1	185.00	185.00	-1	4,035	-0.02%
2023/06/07	0	0.00	1	177.50	178.50	-1	3,889	-0.03%
2023/06/02	2	170.75	22	170.55	171.50	-20	3,667	-0.55%
2023/06/01	1	165.00	0	0.00	166.00	1	3,527	0.03%
2023/05/29	1	170.50	0	0.00	168.00	1	3,362	0.03%
2023/05/26	1	167.50	33	171.55	169.50	-32	3,353	-0.95%
2023/05/25	24	163.75	1	162.50	162.50	23	3,227	0.71%
2023/05/22	1	158.00	0	157.25	158.00	1	2,947	0.03%
2023/05/18	0	0.00	30	158.00	159.00	-30	2,854	-1.05%
2023/05/17	2	155.50	2	154.50	155.50	0	2,789	0.00%
2023/05/16	10	154.00	1	154.50	154.50	9	2,707	0.33%
2023/05/12	20	147.00	0	0.00	147.50	20	2,552	0.78%
2023/05/08	1	143.50	0	142.50	144.00	1	2,535	0.04%
2023/04/13	0	0.00	1	145.50	146.00	-1	2,638	-0.04%
2023/04/12	1.1	145.50	0	0.00	146.50	1.1	2,651	0.04%
2023/04/10	0	0.00	1	145.50	146.00	-1	2,671	-0.04%
2023/03/30	0	0.00	5.5	145.68	143.50	-5.5	2,835	-0.19%
2023/03/24	0	0.00	230	143.01	144.00	-230	3,513	-6.55%	大賣/鉅額交易
2023/03/21	0	0.00	1	140.00	140.00	-1	3,638	-0.03%
2023/03/20	1	140.50	0	0.00	140.50	1	3,671	0.03%
2023/03/16	0	0.00	1	142.00	142.50	-1	3,621	-0.03%
2023/03/15	0	0.00	1	139.00	139.00	-1	3,577	-0.03%
2023/03/06	0	0.00	3	140.00	140.00	-3	3,618	-0.08%
2023/02/24	6	142.75	1	144.00	137.00	5	3,742	0.13%
2023/02/22	27	135.33	0	0.00	136.50	27	3,685	0.73%
2023/02/21	0	0.00	1	135.00	135.00	-1	3,705	-0.03%
2023/02/16	1	135.50	31	134.48	135.50	-30	3,907	-0.77%
2023/02/14	83	133.24	0	0.00	133.00	83	4,002	2.07%
2023/01/31	1	131.50	0	0.00	131.00	1	4,061	0.02%
2023/01/30	100	132.57	2	132.75	133.00	98	4,018	2.44%
2023/01/10	0	0.00	1	126.50	126.50	-1	4,380	-0.02%
2023/01/09	0	0.00	5	126.00	126.00	-5	4,427	-0.11%
2022/12/13	0	0.00	1	121.00	120.50	-1	4,622	-0.02%
2022/12/12	0	0.00	1	117.00	120.50	-1	4,667	-0.02%
2022/12/09	1	118.50	4	119.00	119.00	-3	4,714	-0.06%
2022/12/06	6	121.67	0	0.00	121.50	6	4,856	0.12%
2022/12/05	0	0.00	1	123.50	125.00	-1	4,907	-0.02%
2022/12/01	1	123.50	0	0.00	123.50	1	4,959	0.02%
2022/11/30	3	122.00	0	0.00	123.00	3	4,940	0.06%
2022/11/28	1	124.00	0	0.00	123.00	1	4,900	0.02%
2022/11/25	0	0.00	1	127.50	125.00	-1	4,912	-0.02%
2022/11/22	2	122.00	0	0.00	122.00	2	4,866	0.04%
2022/11/18	1	130.00	0	0.00	130.50	1	4,764	0.02%
2022/11/17	1	126.00	0	0.00	128.50	1	4,736	0.02%
2022/11/16	1	126.00	1	127.00	127.00	0	4,720	0.00%
2022/11/08	0	0.00	1	118.50	118.00	-1	4,936	-0.02%
2022/11/07	2	115.50	2	117.00	116.50	0	4,985	0.00%
2022/11/01	0	0.00	1	111.00	110.00	-1	5,058	-0.02%
2022/10/27	1	112.00	0	0.00	112.00	1	5,092	0.02%
2022/10/26	0	0.00	2	112.00	111.00	-2	5,125	-0.04%
2022/10/19	2	108.50	1	111.00	110.00	1	5,007	0.02%
2022/10/18	1	108.00	0	0.00	108.00	1	4,994	0.02%
2022/10/14	0	0.00	1	108.00	106.50	-1	4,968	-0.02%
2022/10/13	0	0.00	1	109.00	109.00	-1	4,969	-0.02%
2022/10/12	1	105.00	1	107.00	106.50	0	4,991	0.00%
2022/10/11	0	0.00	1	106.00	104.00	-1	5,022	-0.02%
2022/10/07	1	106.50	0	0.00	106.50	1	5,001	0.02%
2022/10/04	1	108.50	1	109.50	110.00	0	4,932	0.00%
2022/09/30	2	108.25	1	107.50	107.50	1	4,919	0.02%
2022/09/28	0	0.00	1	106.00	106.50	-1	4,846	-0.02%
2022/09/27	2	109.50	0	0.00	110.50	2	4,820	0.04%
2022/09/26	1	110.00	1	111.50	111.00	0	4,820	0.00%
2022/09/22	1	115.00	1	114.00	114.50	0	4,971	0.00%
2022/09/21	0	0.00	2	116.00	115.00	-2	4,936	-0.04%
2022/09/20	0	0.00	1	122.00	122.00	-1	4,805	-0.02%
2022/09/19	0	0.00	3	123.00	123.00	-3	4,767	-0.06%
2022/09/15	1	123.50	1	123.50	122.50	0	4,724	0.00%
2022/09/13	0	0.00	2	123.50	122.00	-2	4,717	-0.04%
2022/09/06	0	0.00	1	111.50	111.50	-1	4,534	-0.02%
2022/08/31	0	0.00	1	116.00	115.00	-1	4,519	-0.02%
2022/08/29	2	114.25	0	0.00	114.00	2	4,519	0.04%
2022/08/25	0	0.00	1	114.50	114.50	-1	4,519	-0.02%
2022/08/24	1	113.00	1	113.50	113.50	0	4,531	0.00%
2022/08/18	1	115.50	0	0.00	116.00	1	4,558	0.02%
2022/08/17	1	116.50	0	0.00	116.50	1	4,558	0.02%
2022/08/16	4	127.88	0	0.00	127.50	4	4,451	0.09%
2022/08/15	0	0.00	2	122.75	124.50	-2	4,322	-0.05%
2022/08/12	2	117.25	0	0.00	118.50	2	4,227	0.05%
2022/08/05	0	0.00	1	118.00	117.50	-1	4,044	-0.02%
2022/08/02	0	0.00	1	116.50	116.00	-1	4,145	-0.02%
2022/08/01	1	116.00	0	0.00	116.00	1	4,191	0.02%
2022/07/28	0	0.00	1	116.00	116.00	-1	4,169	-0.02%
2022/07/25	1	116.50	0	0.00	117.00	1	4,168	0.02%
2022/07/22	4	114.75	0	0.00	115.00	4	4,157	0.10%
2022/07/20	0	0.00	1	119.50	119.50	-1	3,988	-0.03%
2022/07/19	1	118.50	0	0.00	118.00	1	3,927	0.03%
2022/07/18	1	114.00	2	114.25	115.00	-1	3,857	-0.03%
2022/07/15	1	111.00	0	0.00	111.00	1	3,827	0.03%
2022/07/08	1	110.00	1	108.00	108.00	0	3,850	0.00%
2022/07/05	1	102.00	0	0.00	102.00	1	3,772	0.03%
2022/06/30	1	111.50	5	113.20	113.50	-4	3,653	-0.11%
2022/06/27	0	0.00	4	126.00	125.50	-4	3,552	-0.11%
2022/06/23	13	124.15	0	0.00	125.00	13	3,510	0.37%
2022/06/17	0	0.00	1	125.00	125.50	-1	3,671	-0.03%
2022/06/08	0	0.00	2	135.00	134.50	-2	3,712	-0.05%
2022/06/07	1	134.50	0	0.00	134.00	1	3,717	0.03%
2022/06/06	1	133.50	0	0.00	132.50	1	3,781	0.03%
2022/06/02	1	135.00	0	0.00	132.50	1	3,818	0.03%
2022/06/01	0	0.00	1	137.00	136.00	-1	3,871	-0.03%
2022/05/31	0	0.00	2	135.00	135.00	-2	3,891	-0.05%
2022/05/30	3	135.50	2	134.50	134.00	1	3,852	0.03%
2022/05/27	5	132.70	2	132.75	132.00	3	3,793	0.08%
2022/05/25	1	128.00	3	127.83	127.50	-2	3,768	-0.05%
2022/05/23	0	0.00	1	127.00	126.00	-1	3,717	-0.03%
2022/05/19	0	0.00	1	131.50	130.50	-1	3,707	-0.03%
2022/05/18	0	0.00	1	129.50	131.00	-1	3,695	-0.03%
2022/05/17	1	130.00	0	0.00	130.50	1	3,698	0.03%
2022/05/13	1	130.00	0	0.00	130.00	1	3,671	0.03%
2022/05/11	0	0.00	1	130.50	130.00	-1	3,667	-0.03%
2022/05/10	2	132.00	0	0.00	131.00	2	3,638	0.05%
2022/05/06	1	125.50	1	124.00	125.00	0	3,534	0.00%
2022/05/05	1	126.50	0	0.00	126.00	1	3,553	0.03%
2022/04/29	1	123.00	6	123.00	121.00	-5	3,564	-0.14%
2022/04/27	6	119.75	0	0.00	119.50	6	3,508	0.17%
2022/04/25	0	0.00	1	118.50	119.00	-1	3,479	-0.03%
2022/04/21	0	0.00	1	123.50	122.50	-1	3,464	-0.03%
2022/04/20	1	125.00	0	0.00	123.00	1	3,435	0.03%
2022/04/19	3	125.00	1	124.00	123.00	2	3,387	0.06%
2022/04/18	0	0.00	1	121.00	122.00	-1	3,439	-0.03%
2022/04/15	2	121.50	0	0.00	120.50	2	3,467	0.06%
2022/04/13	1	121.50	1	122.50	123.00	0	3,527	0.00%
2022/04/11	21	121.45	0	0.00	121.00	21	3,470	0.61%
2022/04/08	0	0.00	10	123.00	122.50	-10	3,451	-0.29%
2022/04/07	0	0.00	1	125.00	125.00	-1	3,458	-0.03%
2022/03/29	31	131.08	0	0.00	130.50	31	3,328	0.93%
2022/03/25	2	134.50	1	135.00	134.00	1	3,339	0.03%
2022/03/24	1	132.50	0	0.00	132.50	1	3,317	0.03%
2022/03/23	1	137.00	0	0.00	137.00	1	3,187	0.03%
2022/03/22	2	137.00	1	139.00	138.50	1	3,164	0.03%
2022/03/17	0	0.00	1	142.50	142.50	-1	3,162	-0.03%
2022/03/15	2	140.50	0	0.00	140.00	2	3,241	0.06%
2022/03/04	1	154.00	1	153.50	153.00	0	3,456	0.00%
2022/02/25	0	0.00	1	155.50	155.50	-1	3,439	-0.03%
2022/02/24	0	0.00	1	156.00	156.00	-1	3,460	-0.03%
2022/02/23	1	158.00	1	158.00	158.50	0	3,484	0.00%
2022/02/22	2	155.50	0	0.00	156.00	2	3,656	0.05%
2022/02/21	1	159.00	0	0.00	159.50	1	3,723	0.03%
2022/02/18	0	0.00	1	160.00	160.00	-1	3,767	-0.03%
2022/02/16	0	0.00	1	156.50	157.00	-1	3,946	-0.03%
2022/02/11	2	159.50	2	159.50	156.00	0	4,764	0.00%
2022/02/10	1	155.00	0	0.00	157.00	1	4,950	0.02%
2022/02/07	0	0.00	1	152.50	153.50	-1	5,417	-0.02%
2022/01/26	0	0.00	0	154.50	151.00	0	5,477	0.00%
2022/01/13	0	0.00	1	155.50	155.50	-1	5,789	-0.02%
2022/01/07	0	0.00	1	159.50	160.50	-1	5,985	-0.02%
2022/01/05	0	0.00	1	162.00	162.50	-1	5,972	-0.02%
2022/01/04	1	161.00	132	161.16	161.50	-131	6,084	-2.15%	大賣/鉅額交易
2022/01/03	1	160.00	0	0.00	160.00	1	6,335	0.02%
2021/12/30	1	160.00	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%
2021/12/24	0	0.00	1	161.50	160.50	-1	6,375	-0.02%
2021/12/23	2	161.50	0	0.00	161.00	2	6,412	0.03%
2021/12/20	1	160.50	0	0.00	160.50	1	6,532	0.02%
2021/12/16	1	166.00	2	167.50	165.50	-1	6,639	-0.02%
2021/12/15	1	164.00	0	0.00	162.00	1	6,620	0.02%
2021/12/14	0	0.00	1	167.50	165.00	-1	6,602	-0.02%
2021/12/13	1	168.50	2	170.50	168.50	-1	6,603	-0.02%
2021/12/10	1	166.00	0	0.00	166.00	1	6,516	0.02%
2021/12/09	0	0.00	5	168.30	169.00	-5	6,489	-0.08%
2021/12/08	0	0.00	1	169.00	166.00	-1	6,436	-0.02%
2021/12/07	1	164.00	2	164.00	165.50	-1	6,373	-0.02%
2021/12/03	1	162.00	0.1	161.50	161.50	0.9	6,288	0.01%
2021/12/02	2	161.00	1.1	161.91	161.00	0.9	6,285	0.01%
2021/12/01	1.1	165.41	0	0.00	164.50	1.1	6,292	0.02%
2021/11/30	1.1	166.55	1	168.50	163.00	0.1	6,287	0.00%
2021/11/24	1	163.00	0	0.00	162.50	1	6,286	0.02%
2021/11/22	1	166.50	0	0.00	165.00	1	6,284	0.02%
2021/11/18	1	161.50	0	0.00	161.00	1	6,244	0.02%
2021/11/17	1	160.00	0	0.00	162.50	1	6,236	0.02%
2021/11/16	2	163.00	5	163.30	163.00	-3	6,330	-0.05%
2021/11/12	4	158.13	2	158.25	158.50	2	6,448	0.03%
2021/11/11	2	165.50	0	0.00	165.00	2	6,326	0.03%
2021/11/10	3	166.33	25	166.08	166.50	-22	6,251	-0.35%
2021/11/09	5	159.70	3	161.00	159.50	2	5,934	0.03%
2021/11/08	1	153.50	22	158.68	158.00	-21	5,735	-0.37%
2021/11/05	0	0.00	9	154.00	151.50	-9	5,579	-0.16%
2021/11/04	2	147.25	37	149.76	152.00	-35	5,475	-0.64%
2021/11/03	0	0.00	1	144.00	145.00	-1	5,328	-0.02%
2021/11/02	11	143.55	1	144.00	143.50	10	5,243	0.19%
2021/11/01	20	142.50	0	0.00	142.00	20	5,174	0.39%
2021/10/28	1	139.00	0	0.00	139.00	1	5,179	0.02%
2021/10/27	1	139.00	0	0.00	140.50	1	5,198	0.02%
2021/10/22	2	140.25	1	139.00	140.50	1	5,233	0.02%
2021/10/21	2	142.75	2	143.00	140.50	0	5,261	0.00%
2021/10/20	0	0.00	1	142.50	142.00	-1	5,237	-0.02%
2021/10/19	1	142.50	1	140.50	142.00	0	5,259	0.00%
2021/10/18	2.5	142.40	25	141.40	144.00	-22.5	5,279	-0.43%
2021/10/14	3	140.17	3	139.00	137.00	0	5,113	0.00%
2021/10/13	1	140.00	2	139.75	139.00	-1	5,117	-0.02%
2021/10/08	2	139.00	2	139.00	137.00	0	5,020	0.00%
2021/10/07	1	132.00	1	135.00	135.50	0	4,780	0.00%
2021/10/06	1	127.50	0	0.00	127.00	1	4,688	0.02%
2021/10/05	1	127.00	0	0.00	128.00	1	4,750	0.02%
2021/10/04	0	0.00	1	129.00	127.00	-1	4,788	-0.02%
2021/10/01	20	128.50	0	0.00	127.00	20	4,784	0.42%
2021/09/28	2	131.75	3	132.83	131.00	-1	4,752	-0.02%
2021/09/27	1	140.00	5	138.50	137.50	-4	4,746	-0.08%
2021/09/24	5	147.00	0	0.00	143.00	5	4,721	0.11%
2021/09/23	1	145.00	2	144.00	145.00	-1	4,712	-0.02%
2021/09/10	0	0.00	1	138.50	138.50	-1	5,085	-0.02%
2021/09/09	0	0.00	4	137.25	138.50	-4	5,212	-0.08%
2021/09/08	1	136.50	0	0.00	135.00	1	5,213	0.02%
2021/09/06	0	0.00	4	138.63	136.50	-4	5,204	-0.08%
2021/09/03	0	0.00	2	134.50	136.00	-2	5,199	-0.04%
2021/09/02	3	135.00	1	135.50	133.50	2	5,201	0.04%
2021/09/01	1	130.50	1	131.00	132.50	0	5,203	0.00%
2021/08/31	0	0.00	2	128.50	130.50	-2	5,182	-0.04%
2021/08/26	4	128.38	3	126.17	127.50	1	5,216	0.02%
2021/08/24	2	124.50	1	124.50	124.50	1	5,282	0.02%
2021/08/20	2	122.00	1	121.50	122.50	1	5,173	0.02%
2021/08/19	1	126.50	1	124.50	123.50	0	5,170	0.00%
2021/08/18	2.1	125.28	1	126.50	126.00	1.1	5,135	0.02%
2021/08/17	5	132.30	0	0.00	129.50	5	5,038	0.10%
2021/08/16	0	0.00	1	141.00	139.00	-1	4,931	-0.02%
2021/08/13	4	138.00	0	0.00	137.50	4	4,965	0.08%
2021/08/10	3.1	143.84	0	0.00	143.50	3.1	5,179	0.06%
2021/08/09	1	148.50	0	0.00	151.00	1	5,211	0.02%
2021/08/06	40	148.00	1	149.00	148.50	39	5,275	0.74%
2021/08/05	1	147.50	0	0.00	147.50	1	5,425	0.02%
2021/08/03	5	147.50	0	0.00	147.50	5	5,683	0.09%
2021/07/26	1	150.00	0	0.00	148.50	1	6,820	0.01%
2021/07/22	2	146.00	4	147.00	146.00	-2	6,866	-0.03%
2021/07/21	1	148.00	1	147.50	145.50	0	6,844	0.00%
2021/07/20	0	0.00	1	150.00	150.00	-1	6,846	-0.01%
2021/07/16	1	153.50	0	0.00	153.50	1	6,963	0.01%
2021/07/13	0	0.00	1	153.50	152.00	-1	7,141	-0.01%
2021/07/12	1	152.00	5	151.50	151.50	-4	7,307	-0.05%
2021/07/07	1	157.50	0	0.00	158.50	1	7,439	0.01%
2021/07/06	1	158.00	0	0.00	157.50	1	7,466	0.01%
2021/07/05	1	158.00	1	158.00	158.50	0	7,527	0.00%
2021/07/02	3	155.17	1	155.00	154.00	2	7,555	0.03%
2021/06/30	1	157.00	0	0.00	157.50	1	7,509	0.01%
2021/06/25	6	159.17	1	158.00	158.50	5	7,468	0.07%
2021/06/24	7	162.50	0	0.00	162.50	7	7,353	0.10%
2021/06/23	11	165.55	0	0.00	165.00	11	7,306	0.15%
2021/06/22	6	171.58	0	0.00	169.50	6	7,304	0.08%
2021/06/21	1	178.00	1	178.00	178.50	0	7,289	0.00%
2021/06/18	2	182.00	11	178.55	181.00	-9	7,364	-0.12%
2021/06/16	0	0.00	2	172.00	170.50	-2	7,340	-0.03%
2021/06/11	11	166.59	0	0.00	167.00	11	7,414	0.15%
2021/06/10	2	173.50	3	171.67	172.00	-1	7,536	-0.01%
2021/06/04	2	170.50	2	170.50	170.00	0	7,787	0.00%
2021/06/03	0	0.00	12	174.42	175.00	-12	7,806	-0.15%
2021/06/02	1	171.50	2	169.75	170.00	-1	7,772	-0.01%
2021/06/01	2	168.50	0	0.00	171.50	2	7,766	0.03%
2021/05/31	2	164.50	0	0.00	165.50	2	7,751	0.03%
2021/05/28	4	167.25	2	167.00	166.50	2	7,765	0.03%
2021/05/27	0	0.00	2	165.00	167.00	-2	7,817	-0.03%
2021/05/26	2	164.25	0	0.00	164.00	2	7,849	0.03%
2021/05/25	1	166.50	1	168.00	168.50	0	7,953	0.00%
2021/05/19	12	170.00	1	178.00	170.50	11	8,443	0.13%
2021/05/18	1	176.00	0	0.00	176.00	1	8,430	0.01%
2021/05/17	0	0.00	3	167.00	166.00	-3	8,538	-0.04%
2021/05/14	1	170.00	4	170.88	170.00	-3	8,453	-0.04%
2021/05/12	2	176.00	4	167.38	168.00	-2	8,232	-0.02%
2021/05/11	1	173.50	1	175.00	174.00	0	8,105	0.00%
2021/05/10	1	191.00	2	188.75	191.00	-1	7,974	-0.01%
2021/05/07	1	185.50	1	191.50	190.00	0	7,947	0.00%
2021/05/06	8	189.31	109	188.33	187.50	-101	7,879	-1.28%	大賣/鉅額交易
2021/05/05	7	196.36	4	198.00	194.00	3	7,712	0.04%
2021/05/04	8	193.13	8	193.19	191.00	0	7,476	0.00%
2021/05/03	3	191.33	1	192.50	188.00	2	7,171	0.03%
2021/04/29	1	180.50	1	182.50	184.50	0	6,908	0.00%
2021/04/27	0	0.00	2	180.50	179.00	-2	6,813	-0.03%
2021/04/26	0	0.00	1	174.50	176.50	-1	6,770	-0.01%
2021/04/23	0	0.00	3	174.67	175.00	-3	6,745	-0.04%
2021/04/22	3	171.00	4	170.38	171.00	-1	6,729	-0.01%
2021/04/21	1	170.00	1	165.00	171.00	0	6,737	0.00%
2021/04/20	1	169.00	3	171.00	169.50	-2	6,784	-0.03%
2021/04/19	5	172.90	4	170.88	171.00	1	6,803	0.01%
2021/04/16	5	175.00	7	177.71	178.50	-2	6,742	-0.03%
2021/04/14	0	0.00	1	164.50	165.00	-1	6,532	-0.02%
2021/04/13	2	161.00	0	0.00	160.00	2	6,463	0.03%
2021/04/12	0	0.00	3	167.00	166.00	-3	6,409	-0.05%
2021/04/09	0	0.00	0.6	170.00	170.00	-0.6	6,402	-0.01%
2021/04/08	1	166.00	0	0.00	167.00	1	6,382	0.02%
2021/04/07	1	169.00	0	0.00	169.00	1	6,347	0.02%
2021/04/06	0	0.00	0.1	171.00	171.00	-0.1	6,337	0.00%
2021/03/31	3	173.83	3	172.00	174.00	0	6,297	0.00%
2021/03/30	1	168.00	1	170.50	171.00	0	6,208	0.00%
2021/03/29	0	0.00	3	166.33	166.50	-3	6,173	-0.05%
2021/03/26	2	167.00	0	0.00	166.00	2	6,203	0.03%
2021/03/24	2	162.00	2	162.00	163.00	0	6,215	0.00%
2021/03/23	3	164.00	0	0.00	162.00	3	6,157	0.05%
2021/03/22	0	0.00	5	165.80	165.50	-5	6,065	-0.08%
2021/03/19	5	160.00	0	0.00	160.50	5	6,031	0.08%
2021/03/17	0	0.00	2	162.00	162.50	-2	5,945	-0.03%
2021/03/16	4	161.00	8	161.81	160.00	-4	5,937	-0.07%
2021/03/15	3	153.17	23.3	158.15	159.00	-20.3	5,786	-0.35%
2021/03/12	4	151.00	0	0.00	151.00	4	5,700	0.07%
2021/03/11	0	0.00	3.3	152.12	153.50	-3.3	5,784	-0.06%
2021/03/09	0	0.00	3	147.00	148.00	-3	5,660	-0.05%
2021/03/08	0	0.00	1	146.50	148.00	-1	5,654	-0.02%
2021/03/05	11	141.41	2.4	146.67	145.50	8.6	5,664	0.15%
2021/03/04	0	0.00	1	145.00	145.00	-1	5,686	-0.02%
2021/03/03	1	148.50	0	0.00	149.50	1	5,715	0.02%
2021/03/02	0	0.00	2	145.00	145.50	-2	5,665	-0.04%
2021/02/26	11	148.82	0	0.00	149.00	11	5,582	0.20%
2021/02/25	4	153.88	4	155.63	154.00	0	5,457	0.00%
2021/02/24	5	157.50	0	0.00	156.00	5	5,324	0.09%
2021/02/23	2	157.25	3.3	161.50	161.50	-1.3	5,083	-0.03%
2021/02/22	3	144.33	4	146.75	147.00	-1	4,758	-0.02%
2021/02/19	4	139.13	1	141.00	141.00	3	4,604	0.07%
2021/02/17	3.1	143.39	22	143.64	142.00	-18.9	4,535	-0.42%
2021/02/02	0	0.00	0.2	134.50	134.50	-0.2	4,511	0.00%
2021/01/28	2	134.50	0	0.00	134.50	2	4,423	0.05%
2021/01/26	0	0.00	0.1	134.50	134.50	-0.1	4,363	0.00%
2021/01/22	0	0.00	3	131.00	133.50	-3	4,414	-0.07%
2021/01/21	0	0.00	0.2	129.50	129.00	-0.2	4,377	-0.01%
2021/01/20	0	0.00	2	128.00	127.50	-2	4,407	-0.05%
2021/01/18	2	131.00	0	0.00	131.00	2	4,334	0.05%
2021/01/15	1	136.50	3	138.33	134.00	-2	4,335	-0.05%
2021/01/14	1	139.00	0	0.00	140.00	1	4,380	0.02%
2021/01/13	5	139.00	2	137.50	138.00	3	4,308	0.07%
2021/01/11	0	0.00	1	128.00	128.50	-1	4,119	-0.02%
2021/01/08	1	129.50	2	129.75	131.50	-1	4,124	-0.02%
2021/01/07	1	130.00	0	0.00	129.00	1	4,145	0.02%
2021/01/06	1	130.00	0.5	128.50	128.50	0.5	4,183	0.01%
2021/01/04	1	132.50	0	0.00	133.50	1	4,218	0.02%
2020/12/31	0	0.00	1	133.50	132.50	-1	4,258	-0.02%
2020/12/30	1	128.00	0	0.00	130.00	1	4,232	0.02%
2020/12/28	1	129.00	0	0.00	127.50	1	4,287	0.02%
2020/12/21	0	0.00	1	131.50	132.00	-1	4,566	-0.02%
2020/12/18	3	133.83	8	135.19	133.00	-5	4,594	-0.11%
2020/12/17	5	133.50	0	0.00	132.50	5	4,497	0.11%
2020/12/16	0	0.00	2	131.00	130.00	-2	4,492	-0.04%
2020/12/11	0	0.00	5	130.00	132.50	-5	4,702	-0.11%
2020/12/10	5	134.50	0	0.00	131.00	5	4,714	0.11%
2020/12/08	0	0.00	1	133.00	131.50	-1	4,710	-0.02%
2020/12/07	0	0.00	1	131.00	132.50	-1	4,713	-0.02%
2020/12/04	0	0.00	3	127.00	126.50	-3	4,670	-0.06%
2020/12/03	1	128.50	0	0.00	128.00	1	4,754	0.02%
2020/12/01	0	0.00	2	127.00	127.50	-2	5,154	-0.04%
2020/11/30	1	126.00	0	0.00	125.00	1	5,594	0.02%
2020/11/24	1	121.50	0	0.00	121.50	1	6,185	0.02%
2020/11/19	2	124.00	0	0.00	123.00	2	6,232	0.03%
2020/11/17	2	120.50	0	0.00	121.00	2	6,430	0.03%
2020/11/12	0	0.00	3	115.67	115.00	-3	6,695	-0.04%
2020/10/30	5	118.00	0	0.00	115.00	5	7,205	0.07%
2020/10/15	3	124.50	0	0.00	123.50	3	7,808	0.04%
2020/10/12	1	127.00	1	126.50	130.00	0	8,061	0.00%
2020/10/08	2	130.50	0	0.00	128.50	2	8,098	0.02%
2020/10/07	1	130.00	0	0.00	130.00	1	8,287	0.01%
2020/09/30	0	0.00	1	133.50	133.00	-1	8,511	-0.01%
2020/09/25	0	0.00	10.9	127.08	128.00	-10.9	8,641	-0.13%
2020/09/18	11	140.09	10	140.50	140.50	1	8,727	0.01%
2020/09/17	1	139.00	0	0.00	138.50	1	8,580	0.01%
2020/09/15	20	138.00	21	137.07	137.00	-1	8,539	-0.01%
2020/09/11	41	134.33	41	135.96	136.00	0	8,568	0.00%
2020/09/10	3	134.33	1	135.00	135.00	2	8,586	0.02%
2020/09/09	20	134.00	22	134.73	135.00	-2	8,535	-0.02%
2020/09/08	40	136.71	40	134.50	134.50	0	8,478	0.00%
2020/09/07	1	135.00	1	140.00	136.00	0	8,409	0.00%
2020/09/04	13	143.27	3	145.67	144.50	10	8,298	0.12%
2020/09/03	2	150.25	12	150.17	150.50	-10	8,021	-0.12%
2020/09/02	21	143.48	24	138.67	138.50	-3	7,570	-0.04%
2020/09/01	9	135.89	3	135.00	135.00	6	7,358	0.08%
2020/08/20	1	142.50	0.6	141.00	141.00	0.4	7,054	0.01%
2020/08/19	3	147.33	0	0.00	145.50	3	6,950	0.04%
2020/08/18	5	150.00	1	149.00	149.00	4	6,894	0.06%
2020/08/17	2	147.50	0	0.00	148.50	2	6,863	0.03%
2020/08/14	1	143.00	0	0.00	144.00	1	6,781	0.01%
2020/08/13	0	0.00	2	140.00	142.00	-2	6,789	-0.03%
2020/08/12	1	136.00	1	135.50	136.00	0	6,739	0.00%
2020/08/11	0	0.00	2	134.50	137.00	-2	6,760	-0.03%
2020/08/07	1	137.50	3	137.67	138.00	-2	6,979	-0.03%
2020/08/06	2	137.00	3	136.17	136.50	-1	7,225	-0.01%
2020/08/05	0	0.00	10	135.45	137.50	-10	7,387	-0.14%
2020/07/30	0	0.00	5	132.00	132.50	-5	7,232	-0.07%
2020/07/29	1	128.50	1	127.50	129.50	0	7,176	0.00%
2020/07/28	2	128.75	0	0.00	128.50	2	7,109	0.03%
2020/07/27	6	130.00	1	136.00	130.00	5	6,952	0.07%
2020/07/23	3	137.83	3	137.00	137.00	0	6,685	0.00%
2020/07/22	6	133.17	0	0.00	135.50	6	6,599	0.09%
2020/07/21	2	134.50	2	132.50	132.50	0	6,537	0.00%
2020/07/20	1	128.00	0	0.00	130.00	1	6,451	0.02%
2020/07/17	1	130.00	0	0.00	130.00	1	6,400	0.02%
2020/07/16	3	130.33	4	130.63	131.00	-1	6,258	-0.02%
2020/07/15	1	126.00	1	129.50	126.00	0	6,109	0.00%
2020/07/14	2	125.75	1	126.00	126.00	1	6,104	0.02%
2020/07/13	5	123.00	5	120.50	120.50	0	5,876	0.00%
2020/07/09	1	118.50	1	114.50	120.00	0	5,729	0.00%
2020/07/08	3	115.33	0	0.00	116.00	3	5,607	0.05%
2020/07/07	1	121.00	0	0.00	118.00	1	5,478	0.02%
2020/07/03	1	115.00	0	0.00	115.50	1	5,364	0.02%
2020/07/02	0	0.00	10	112.50	113.00	-10	5,249	-0.19%
2020/07/01	0	0.00	1	112.50	112.00	-1	5,198	-0.02%
2020/06/24	0	0.00	2	106.50	106.50	-2	5,260	-0.04%
2020/06/22	1	105.00	11	105.45	105.00	-10	5,273	-0.19%
2020/06/18	0	0.00	2	103.00	104.50	-2	5,244	-0.04%
2020/06/17	1	100.50	0	0.00	103.00	1	5,220	0.02%
2020/06/16	0	0.00	1	103.00	103.50	-1	5,229	-0.02%
2020/06/15	1	104.00	0	0.00	101.50	1	5,305	0.02%
2020/06/12	3	103.00	1	99.70	103.50	2	5,331	0.04%
2020/06/11	10	102.00	0	0.00	102.50	10	5,351	0.19%
2020/06/08	1	106.50	0	0.00	106.00	1	5,362	0.02%
2020/06/05	5	112.50	5	111.50	111.50	0	5,258	0.00%
2020/06/03	0	0.00	2	105.00	106.00	-2	5,088	-0.04%
2020/06/02	0	0.00	3	103.50	104.00	-3	5,047	-0.06%
2020/05/28	3	102.00	4	102.25	102.50	-1	5,014	-0.02%
2020/05/22	1	102.00	2	104.00	102.50	-1	4,791	-0.02%
2020/05/20	0	0.00	10	106.50	106.50	-10	4,676	-0.21%
2020/05/19	0	0.00	2	106.00	106.00	-2	4,699	-0.04%
2020/05/18	0	0.00	1	102.50	101.50	-1	4,606	-0.02%
2020/05/15	0	0.00	1	104.50	103.50	-1	4,557	-0.02%
2020/05/14	3	101.17	3	103.33	102.50	0	4,414	0.00%
2020/05/13	5	100.70	9	101.29	102.00	-4	4,220	-0.09%
2020/05/12	1	97.60	17	96.45	98.40	-16	3,995	-0.40%
2020/05/11	0	0.00	1.3	93.67	93.70	-1.3	3,784	-0.03%
2020/05/08	0	0.00	1	91.10	90.80	-1	3,736	-0.03%
2020/05/05	0	0.00	1	91.30	90.00	-1	3,898	-0.03%
2020/05/04	1	90.90	0	0.00	90.50	1	3,984	0.03%
2020/04/30	0	0.00	5	93.00	93.00	-5	4,008	-0.12%
2020/04/29	5	92.40	0	0.00	92.20	5	4,051	0.12%
2020/04/28	11	92.78	1	92.70	92.70	10	4,153	0.24%
2020/04/24	10	91.85	10	92.00	92.00	0	4,324	0.00%
2020/04/23	1	91.50	12	92.56	92.70	-11	4,399	-0.25%
2020/04/22	6	89.50	0	0.00	90.50	6	4,453	0.13%
2020/04/21	7	90.01	6	90.22	90.30	1	4,502	0.02%
2020/04/20	6	92.27	2	93.10	92.10	4	4,520	0.09%
2020/04/17	5	95.00	17	94.06	93.00	-12	4,520	-0.27%
2020/04/16	7	91.27	0	0.00	91.70	7	4,530	0.15%
2020/04/15	0	0.00	7	92.04	92.40	-7	4,508	-0.16%
2020/04/14	1	89.50	0	0.00	89.70	1	4,467	0.02%
2020/04/13	0	0.00	1	87.80	87.40	-1	4,471	-0.02%
2020/04/10	6	87.17	0	0.00	87.80	6	4,496	0.13%
2020/04/09	5	87.72	11	87.51	87.70	-6	4,546	-0.13%
2020/04/08	11	88.25	0	0.00	87.80	11	4,599	0.24%
2020/04/07	1	89.90	2	89.30	89.00	-1	4,601	-0.02%
2020/04/01	1	90.80	0	0.00	89.40	1	4,546	0.02%
2020/03/31	0	0.00	4	87.93	88.70	-4	4,463	-0.09%
2020/03/30	2	83.65	4	84.55	84.20	-2	4,376	-0.05%
2020/03/27	4	85.28	0	0.00	84.10	4	4,346	0.09%
2020/03/24	3	77.50	0	0.00	76.80	3	4,268	0.07%
2020/03/19	1	69.80	28	69.66	72.00	-27	4,235	-0.64%
2020/03/18	0	0.00	10	75.50	73.20	-10	4,148	-0.24%
2020/03/17	10	77.30	0	0.00	77.50	10	4,097	0.24%
2020/03/13	1	78.10	1	76.20	79.60	0	4,000	0.00%
2020/03/12	1	83.80	0	0.00	82.10	1	3,920	0.03%
2020/03/11	10	86.50	1	86.50	86.30	9	3,876	0.23%
2020/03/09	1	86.50	0	0.00	86.00	1	3,836	0.03%
2020/03/06	7	89.67	0	0.00	89.20	7	3,791	0.18%
2020/03/05	0	0.00	1	92.00	91.70	-1	3,762	-0.03%
2020/03/04	1	90.20	0	0.00	90.20	1	3,766	0.03%
2020/03/03	1	90.60	0	0.00	90.00	1	3,755	0.03%
2020/03/02	0	0.00	1	89.80	90.50	-1	3,696	-0.03%
2020/02/27	0	0.00	2	91.70	90.80	-2	3,684	-0.05%
2020/02/26	2	92.60	3	93.00	92.60	-1	3,657	-0.03%
2020/02/25	1	93.20	1	92.70	92.70	0	3,649	0.00%
2020/02/24	1	94.20	0	0.00	92.50	1	3,645	0.03%
2020/02/21	1	95.60	0	0.00	95.40	1	3,635	0.03%
2020/02/20	1	96.50	1	96.90	95.80	0	3,668	0.00%
2020/02/19	2	95.85	1	96.10	95.80	1	3,581	0.03%
2020/02/14	1	96.70	1	95.80	95.80	0	3,928	0.00%
2020/02/13	0	0.00	2	96.55	96.40	-2	3,905	-0.05%
2020/02/10	0.5	93.50	0	0.00	93.60	0.5	3,793	0.01%
2020/02/07	0.5	93.40	1	93.60	93.50	-0.5	3,782	-0.01%
2020/02/06	0	0.00	4	94.68	95.60	-4	3,750	-0.11%
2020/02/05	1	91.20	4	92.18	92.00	-3	3,721	-0.08%
2020/02/04	1	91.20	0	0.00	92.00	1	3,638	0.03%
2020/02/03	0	0.00	1	92.50	92.30	-1	3,608	-0.03%
2020/01/31	1	92.50	2	94.25	92.80	-1	3,567	-0.03%
2020/01/30	1	89.80	1	90.00	90.50	0	3,503	0.00%
2020/01/20	1	94.90	1	93.50	93.80	0	3,431	0.00%
2020/01/17	2	94.35	2	93.90	94.10	0	3,382	0.00%
2020/01/16	0	0.00	1	93.60	93.60	-1	3,356	-0.03%
2020/01/15	0	0.00	2	92.70	92.30	-2	3,335	-0.06%
2020/01/14	0	0.00	1	91.30	92.00	-1	3,307	-0.03%
2020/01/13	2	90.80	1	90.70	90.80	1	3,276	0.03%
2020/01/10	0	0.00	2	90.65	90.10	-2	3,265	-0.06%
2020/01/08	0	0.00	3	88.30	87.50	-3	3,168	-0.09%
2020/01/07	1	87.90	1	88.30	88.30	0	3,170	0.00%
2020/01/06	1	88.70	2	88.80	88.80	-1	3,188	-0.03%
2020/01/03	0	0.00	10	89.03	89.20	-10	3,201	-0.31%
2020/01/02	5	88.12	1	89.30	88.90	4	3,160	0.13%
2019/12/31	0	0.00	2	85.90	86.70	-2	3,110	-0.06%
2019/12/27	0	0.00	1	88.10	87.80	-1	3,139	-0.03%
2019/12/26	6	88.52	0	0.00	88.30	6	3,150	0.19%
2019/12/20	0	0.00	10	88.00	87.60	-10	3,262	-0.31%
2019/12/18	1	87.50	24	87.33	87.50	-23	3,353	-0.69%
2019/12/13	1	86.00	10	85.70	85.90	-9	3,443	-0.26%
2019/12/11	0	0.00	1	85.80	85.50	-1	3,482	-0.03%
2019/12/10	0	0.00	1	85.10	85.30	-1	3,488	-0.03%
2019/12/03	0	0.00	1	83.60	84.50	-1	3,686	-0.03%
2019/12/02	1	84.10	0	0.00	83.80	1	3,696	0.03%
2019/11/29	13	84.08	20	84.20	83.90	-7	3,710	-0.19%
2019/11/28	0	0.00	1	85.00	84.90	-1	3,689	-0.03%
2019/11/22	2	85.30	0	0.00	85.30	2	3,820	0.05%
2019/11/21	10	85.70	1	85.30	86.00	9	3,913	0.23%
2019/11/20	21	86.60	0	0.00	86.60	21	4,024	0.52%
2019/11/19	0	0.00	1	85.30	85.70	-1	4,108	-0.02%
2019/11/15	21	83.60	0	0.00	83.70	21	4,151	0.51%
2019/11/14	10	82.91	154	82.87	82.80	-144	4,149	-3.47%	大賣/鉅額交易
2019/11/13	3	83.53	40	84.70	83.00	-37	4,104	-0.90%
2019/11/12	0	0.00	1	88.90	89.00	-1	3,894	-0.03%
2019/11/11	1	88.80	1	88.80	88.60	0	3,948	0.00%
2019/11/07	1	89.50	2	89.30	89.30	-1	4,064	-0.02%
2019/11/05	2	91.90	2	92.50	92.30	0	4,089	0.00%
2019/11/04	1	91.00	1	91.10	91.90	0	4,078	0.00%
2019/11/01	23	90.02	1	90.00	90.40	22	4,055	0.54%
2019/10/29	2	91.35	0	0.00	89.70	2	4,095	0.05%
2019/10/28	20	90.95	0	0.00	90.80	20	4,082	0.49%
2019/10/24	1	89.50	0	0.00	89.50	1	4,047	0.02%
2019/10/22	0	0.00	2	89.00	89.10	-2	4,041	-0.05%
2019/10/21	0	0.00	1	88.60	89.00	-1	4,066	-0.02%
2019/10/18	1	89.70	0	0.00	89.30	1	4,078	0.02%
2019/10/17	5	90.40	0	0.00	90.30	5	4,127	0.12%
2019/10/15	1	89.60	0	0.00	89.80	1	4,137	0.02%
2019/10/14	1	90.50	1	90.60	90.00	0	4,155	0.00%
2019/10/09	1	88.40	0	0.00	88.30	1	4,154	0.02%
2019/10/08	5	89.90	5	89.80	89.90	0	4,131	0.00%
2019/10/07	1	89.80	2	89.80	90.00	-1	4,149	-0.02%
2019/10/04	5	89.30	5	89.50	89.30	0	4,169	0.00%
2019/09/25	0	0.00	6.8	92.49	90.90	-6.8	4,371	-0.16%
2019/09/24	5	94.04	4	94.05	93.80	1	4,407	0.02%
2019/09/23	0	0.00	1	92.40	92.20	-1	4,350	-0.02%
2019/09/20	2	91.60	2	91.70	91.60	0	4,510	0.00%
2019/09/19	0	0.00	10	90.00	89.70	-10	4,449	-0.22%
2019/09/17	0	0.00	3	88.17	88.80	-3	4,483	-0.07%
2019/09/12	0	0.00	11	89.08	88.70	-11	4,535	-0.24%
2019/09/11	0	0.00	1	89.10	88.70	-1	4,645	-0.02%
2019/09/10	1	88.80	0	0.00	88.50	1	4,708	0.02%
2019/09/09	1	89.10	2	88.30	88.50	-1	4,677	-0.02%
2019/09/06	1	88.00	3	88.00	88.00	-2	4,689	-0.04%
2019/09/03	3	84.30	0	0.00	84.10	3	4,651	0.06%
2019/09/02	8	84.30	0	0.00	84.30	8	4,679	0.17%
2019/08/30	0	0.00	3	85.10	83.80	-3	4,700	-0.06%
2019/08/27	2.5	83.52	1	84.50	83.60	1.5	4,752	0.03%
2019/08/26	2	83.00	0	0.00	81.60	2	4,785	0.04%
2019/08/23	0	0.00	3	88.50	88.80	-3	4,715	-0.06%
2019/08/22	1	89.00	0	0.00	88.90	1	4,606	0.02%
2019/08/21	1	89.30	2	89.35	89.30	-1	4,550	-0.02%
2019/08/20	2	89.20	3	89.13	89.30	-1	4,510	-0.02%
2019/08/19	1	88.00	6	87.22	87.60	-5	4,428	-0.11%
2019/08/16	1	86.40	1	86.40	86.40	0	4,427	0.00%
2019/08/15	8	84.74	1	84.60	84.60	7	4,388	0.16%
2019/08/13	5.3	88.79	0	0.00	87.70	5.3	4,316	0.12%
2019/08/06	0	0.00	0.3	86.80	86.80	-0.3	4,306	-0.01%
2019/08/02	1	85.40	0	0.00	86.00	1	4,387	0.02%
2019/07/30	0	0.00	1	87.40	86.80	-1	4,449	-0.02%
2019/07/25	1	87.50	0	0.00	87.50	1	4,484	0.02%
2019/07/24	1	88.30	0	0.00	88.00	1	4,512	0.02%
2019/07/23	3	86.17	5	86.30	86.40	-2	4,495	-0.04%
2019/07/22	2	86.45	0	0.00	86.40	2	4,490	0.04%
2019/07/19	5	87.18	0	0.00	87.60	5	4,558	0.11%
2019/07/16	1.6	87.57	0	0.00	87.50	1.6	4,537	0.03%
2019/07/15	5	88.10	0	0.00	88.90	5	4,538	0.11%
2019/07/12	0	0.00	1	89.40	89.40	-1	4,528	-0.02%
2019/07/11	2	90.25	1	89.60	89.70	1	4,573	0.02%
2019/07/10	1	89.80	0	0.00	89.80	1	4,598	0.02%
2019/07/09	1	88.90	0	0.00	88.80	1	4,607	0.02%
2019/07/08	2	89.60	1	90.50	89.80	1	4,615	0.02%
2019/07/04	1	91.00	2	90.85	90.60	-1	4,668	-0.02%
2019/07/03	1	91.10	1	91.00	91.00	0	4,656	0.00%
2019/07/02	6	91.85	11	92.26	92.20	-5	4,738	-0.11%
2019/07/01	2	88.25	1	89.50	89.50	1	4,648	0.02%
2019/06/27	2	88.45	9	88.20	87.00	-7	4,799	-0.15%
2019/06/26	2	85.35	13	85.38	85.30	-11	4,780	-0.23%
2019/06/25	0	0.00	6	84.98	84.00	-6	4,829	-0.12%
2019/06/24	0	0.00	10	83.90	84.20	-10	4,781	-0.21%
2019/06/21	0	0.00	1	84.40	83.00	-1	4,797	-0.02%
2019/06/20	0	0.00	2	84.30	83.40	-2	4,795	-0.04%
2019/06/19	2	83.30	6	83.50	83.90	-4	4,999	-0.08%
2019/06/18	0	0.00	1	82.00	81.90	-1	4,966	-0.02%
2019/06/14	2	79.75	0	0.00	78.70	2	4,971	0.04%
2019/06/12	1	81.70	1	81.80	81.60	0	5,045	0.00%
2019/06/05	1	80.60	16	81.00	80.70	-15	5,108	-0.29%
2019/06/03	1	82.90	10	83.10	83.00	-9	5,112	-0.18%
2019/05/31	15	82.47	9	82.60	82.60	6	5,110	0.12%
2019/05/30	1	78.00	0	0.00	78.50	1	5,047	0.02%
2019/05/23	1	76.00	1	76.00	76.60	0	5,357	0.00%
2019/05/22	1	78.50	0	0.00	78.00	1	5,402	0.02%
2019/05/21	2	79.00	0	0.00	79.00	2	5,526	0.04%
2019/05/16	0	0.00	1	77.20	77.00	-1	5,932	-0.02%
2019/05/15	0	0.00	1	77.60	77.70	-1	6,104	-0.02%
2019/05/14	49	77.29	1	77.20	78.00	48	6,372	0.75%
2019/05/13	2	75.15	3	75.07	75.00	-1	6,415	-0.02%
2019/05/10	4	78.60	4	77.98	77.50	0	6,420	0.00%
2019/05/09	9	80.16	0	0.00	79.20	9	6,372	0.14%
2019/05/08	4	81.60	1	82.40	81.10	3	6,438	0.05%
2019/05/07	2	82.65	1	83.00	83.00	1	6,439	0.02%
2019/05/02	4	85.30	5	85.60	85.00	-1	6,520	-0.02%
2019/04/30	7	84.16	0	0.00	85.60	7	6,565	0.11%
2019/04/26	1	86.60	0	0.00	86.70	1	6,832	0.01%
2019/04/25	0	0.00	3	89.57	86.70	-3	7,004	-0.04%
2019/04/24	3	87.50	0	0.00	87.50	3	6,939	0.04%
2019/04/23	0	0.00	5	86.20	86.10	-5	7,064	-0.07%
2019/04/19	3	86.93	3	87.10	87.20	0	7,127	0.00%
2019/04/18	1	86.50	0	0.00	85.90	1	7,214	0.01%
2019/04/15	0	0.00	5	85.82	85.40	-5	7,505	-0.07%
2019/04/12	13	85.15	0	0.00	84.30	13	7,559	0.17%
2019/04/11	3	85.00	0	0.00	85.00	3	7,625	0.04%
2019/04/10	4	86.15	2	86.00	86.00	2	7,762	0.03%
2019/04/09	2	88.00	3	88.10	88.00	-1	7,766	-0.01%
2019/04/08	5	88.18	3	88.77	88.50	2	8,008	0.03%
2019/04/03	4	87.65	3	87.00	87.30	1	8,051	0.01%
2019/04/02	3	87.63	1	87.40	87.50	2	8,203	0.02%
2019/04/01	2	88.50	9	88.49	87.90	-7	8,399	-0.08%
2019/03/29	4	84.40	6	86.20	86.50	-2	8,234	-0.02%
2019/03/28	3	81.57	0	0.00	82.20	3	8,134	0.04%
2019/03/27	1	83.70	3	83.00	82.90	-2	8,065	-0.02%
2019/03/26	1	83.30	1	83.30	83.40	0	8,071	0.00%
2019/03/25	5	83.50	1	83.90	83.50	4	8,136	0.05%
2019/03/22	5	86.52	10	87.46	85.60	-5	8,122	-0.06%
2019/03/21	2	83.75	0	0.00	84.30	2	7,898	0.03%
2019/03/19	8	83.50	1	82.70	82.90	7	7,939	0.09%
2019/03/18	1	80.50	0	0.00	81.60	1	7,984	0.01%
2019/03/15	1	80.40	1	80.00	80.50	0	8,054	0.00%
2019/03/14	1	80.20	0	0.00	80.40	1	8,090	0.01%
2019/03/13	1	82.00	0	0.00	81.90	1	8,088	0.01%
2019/03/12	0	0.00	1	82.30	82.00	-1	8,097	-0.01%
2019/03/08	1	83.00	0	0.00	83.40	1	8,290	0.01%
2019/03/07	5	82.00	1	82.60	82.10	4	8,451	0.05%
2019/03/06	1	83.50	0	0.00	83.90	1	8,620	0.01%
2019/03/05	0.2	83.90	0	0.00	83.90	0.2	8,794	0.00%
2019/03/04	0	0.00	5	84.40	84.50	-5	8,917	-0.06%
2019/02/27	0	0.00	2	81.80	81.80	-2	8,892	-0.02%
2019/02/26	5	82.20	1	82.90	82.30	4	8,834	0.05%
2019/02/22	5	83.82	0	0.00	83.20	5	8,940	0.06%
2019/02/21	4	84.28	2	84.20	83.70	2	9,017	0.02%
2019/02/20	4	84.48	2	84.45	84.60	2	9,122	0.02%
2019/02/19	10	82.60	2	82.80	82.50	8	9,462	0.08%
2019/02/18	2	83.00	0	0.00	82.20	2	9,522	0.02%
2019/02/15	4	82.90	3	82.93	83.00	1	9,401	0.01%
2019/02/14	3	80.83	8	81.70	83.00	-5	9,262	-0.05%
2019/02/13	2	81.60	8	80.64	81.10	-6	9,180	-0.07%
2019/02/12	2	78.15	8	78.15	78.80	-6	8,928	-0.07%
2019/02/11	1	76.20	0	0.00	75.80	1	8,843	0.01%
2019/01/30	1	74.10	0	0.00	74.10	1	8,853	0.01%
2019/01/29	1	74.80	1	75.30	74.40	0	8,853	0.00%
2019/01/28	1	77.10	0	0.00	77.40	1	8,772	0.01%
2019/01/25	1	76.70	5	76.50	77.10	-4	8,838	-0.05%
2019/01/24	7	76.16	5	76.98	75.60	2	8,931	0.02%
2019/01/23	0	0.00	0.1	76.60	76.60	-0.1	9,007	0.00%
2019/01/22	5	78.10	4	78.40	77.40	1	9,053	0.01%
2019/01/21	13	79.07	9	79.93	78.30	4	9,117	0.04%
2019/01/18	7	78.70	4	79.08	78.70	3	8,954	0.03%
2019/01/17	7	78.84	7	79.60	79.00	0	8,914	0.00%
2019/01/16	2	78.00	0	0.00	77.10	2	8,746	0.02%
2019/01/15	5	78.50	4	78.08	77.70	1	8,808	0.01%
2019/01/14	1	76.00	0	0.00	76.40	1	8,731	0.01%
2019/01/11	0	0.00	4	75.85	75.70	-4	8,929	-0.04%
2019/01/10	5.2	76.57	8	76.08	77.20	-2.8	9,022	-0.03%
2019/01/09	2	78.85	4	79.00	77.80	-2	8,961	-0.02%
2019/01/08	10	77.87	8	77.80	77.40	2	8,926	0.02%
2019/01/07	11	77.31	12	77.98	79.40	-1	8,893	-0.01%
2019/01/04	3	73.93	0	0.00	74.80	3	8,775	0.03%
2019/01/03	3	75.87	1	77.40	74.50	2	8,883	0.02%
2019/01/02	2	78.10	3	78.77	77.00	-1	8,866	-0.01%
2018/12/28	2.2	76.49	1	76.40	76.40	1.2	8,741	0.01%
2018/12/27	1	76.40	8	76.81	76.60	-7	8,787	-0.08%
2018/12/26	5.2	73.90	4	73.38	72.30	1.2	8,530	0.01%
2018/12/25	3	75.33	8	74.84	75.50	-5	8,393	-0.06%
2018/12/24	9	72.64	6	75.65	74.70	3	8,280	0.04%
2018/12/22	2	70.80	1	70.10	70.10	1	8,043	0.01%
2018/12/21	0	0.00	1	70.00	69.90	-1	8,101	-0.01%
2018/12/20	1	67.60	0	0.00	67.90	1	8,109	0.01%
2018/12/18	0	0.00	2	70.30	69.80	-2	8,160	-0.02%
2018/12/17	3	68.67	2	68.40	68.40	1	8,268	0.01%
2018/12/14	1	69.20	0	0.00	69.50	1	8,282	0.01%
2018/12/13	1	69.60	3	70.53	69.10	-2	8,275	-0.02%
2018/12/12	3	68.37	0	0.00	68.60	3	8,219	0.04%
2018/12/11	2	67.65	0	0.00	67.50	2	8,194	0.02%
2018/12/10	0	0.00	1	68.60	69.10	-1	8,182	-0.01%
2018/12/07	1	71.20	1	70.80	70.60	0	8,301	0.00%
2018/12/06	1	68.60	4	69.28	68.60	-3	8,443	-0.04%
2018/12/05	1	71.90	0	0.00	71.40	1	8,612	0.01%
2018/12/04	3	74.20	5	75.20	74.20	-2	8,662	-0.02%
2018/12/03	0	0.00	3	75.90	75.20	-3	8,688	-0.03%
2018/11/30	1	70.90	5	73.16	72.50	-4	8,624	-0.05%
2018/11/29	2	70.40	9	69.97	70.70	-7	8,499	-0.08%
2018/11/28	1	65.50	2	67.60	67.80	-1	8,339	-0.01%
2018/11/27	8	64.43	2	64.40	64.40	6	8,197	0.07%
2018/11/26	1	65.20	1	65.70	66.00	0	8,058	0.00%
2018/11/23	0	0.00	4	66.90	66.60	-4	8,031	-0.05%
2018/11/22	7	66.77	4	66.33	66.60	3	8,058	0.04%
2018/11/21	14	64.86	15	64.97	65.00	-1	8,068	-0.01%
2018/11/20	5	65.40	0	0.00	66.50	5	8,072	0.06%
2018/11/19	0	0.00	3	65.73	65.50	-3	8,024	-0.04%
2018/11/16	12	65.53	2	65.20	64.20	10	7,966	0.13%
2018/11/15	2	70.35	35	71.83	70.00	-33	7,692	-0.43%
2018/11/14	2	72.45	3	72.50	72.90	-1	7,685	-0.01%
2018/11/13	4	72.15	1	72.10	72.80	3	7,718	0.04%
2018/11/12	33	74.66	1	75.00	74.60	32	7,777	0.41%
2018/11/09	1	72.00	0	0.00	73.50	1	7,805	0.01%
2018/11/07	7	75.00	2	75.20	74.80	5	8,081	0.06%
2018/11/02	2	72.50	3	73.13	72.90	-1	8,138	-0.01%
2018/11/01	1	68.20	0	0.00	70.50	1	8,162	0.01%
2018/10/31	1	67.20	22	68.08	68.30	-21	8,129	-0.26%
2018/10/30	2	64.65	1	65.60	64.80	1	8,041	0.01%
2018/10/29	26	67.08	3	69.00	66.70	23	8,015	0.29%
2018/10/25	6	65.62	0	0.00	65.50	6	8,076	0.07%
2018/10/23	2	68.60	0	0.00	68.00	2	8,110	0.02%
2018/10/22	2	70.00	3	69.00	70.50	-1	8,101	-0.01%
2018/10/18	8	70.38	0	0.00	71.60	8	8,123	0.10%
2018/10/17	2	75.75	0	0.00	74.60	2	8,283	0.02%
2018/10/16	5	75.70	0	0.00	75.20	5	8,307	0.06%
2018/10/12	1	75.00	1	75.00	76.10	0	8,542	0.00%
2018/10/11	0	0.00	1	71.50	74.40	-1	8,616	-0.01%
2018/10/09	3	78.00	0	0.00	77.40	3	8,465	0.04%
2018/10/04	1	82.30	0	0.00	82.10	1	8,460	0.01%
2018/10/02	1	84.10	1	84.50	83.80	0	8,627	0.00%
2018/10/01	0	0.00	4	84.20	84.10	-4	8,694	-0.05%
2018/09/28	2.3	82.12	0	0.00	82.50	2.3	8,877	0.03%
2018/09/27	4	82.50	0	0.00	82.50	4	8,856	0.05%
2018/09/25	1	84.90	4	85.48	84.60	-3	8,964	-0.03%
2018/09/21	5	83.64	3	82.50	83.40	2	9,017	0.02%
2018/09/20	1	85.90	1	85.80	85.80	0	8,961	0.00%
2018/09/19	1	88.00	0	0.00	87.00	1	9,052	0.01%
2018/09/18	3	86.63	0	0.00	85.90	3	9,188	0.03%
2018/09/14	1	87.50	5	88.24	88.70	-4	9,410	-0.04%
2018/09/13	2	86.10	0	0.00	85.30	2	9,484	0.02%
2018/09/12	2	87.95	0	0.00	86.50	2	9,467	0.02%
2018/09/11	1	89.80	0	0.00	89.80	1	9,351	0.01%
2018/09/07	7	97.04	0	0.00	97.30	7	9,473	0.07%
2018/09/06	10	100.50	0	0.00	100.50	10	9,475	0.11%
2018/09/05	0	0.00	3	106.17	105.00	-3	9,455	-0.03%
2018/09/04	6	108.42	0	0.00	107.50	6	9,426	0.06%
2018/08/31	1	104.00	0	0.00	106.50	1	9,591	0.01%
2018/08/29	0	0.00	7	107.00	107.00	-7	9,744	-0.07%
2018/08/28	4	106.50	0	0.00	104.50	4	9,793	0.04%
2018/08/27	0	0.00	4	103.38	104.00	-4	9,738	-0.04%
2018/08/24	1	100.50	2	98.60	99.20	-1	9,653	-0.01%
2018/08/23	0	0.00	1	98.20	100.00	-1	9,761	-0.01%
2018/08/22	2	96.30	1	98.80	95.80	1	9,726	0.01%
2018/08/21	1	98.70	0	0.00	99.90	1	9,599	0.01%
2018/08/20	3	99.50	0	0.00	99.50	3	9,559	0.03%
2018/08/17	0	0.00	5	102.70	100.50	-5	9,645	-0.05%
2018/08/16	3	96.00	0	0.00	99.50	3	9,627	0.03%
2018/08/15	0	0.00	1	100.50	99.70	-1	9,689	-0.01%
2018/08/14	1	100.50	0	0.00	100.00	1	9,468	0.01%
2018/08/09	7	104.64	7	106.00	104.00	0	9,839	0.00%
2018/08/08	0	0.00	1	107.00	107.00	-1	9,995	-0.01%
2018/08/06	1	104.00	0	0.00	104.50	1	10,126	0.01%
2018/08/03	11	105.91	3	105.50	105.50	8	10,122	0.08%
2018/08/01	3	110.50	0	0.00	110.50	3	10,233	0.03%
2018/07/31	0	0.00	4	106.00	105.00	-4	10,093	-0.04%
2018/07/30	0	0.00	6	103.42	103.00	-6	10,099	-0.06%
2018/07/27	4	108.50	3	108.00	108.00	1	10,083	0.01%
2018/07/26	4	108.38	1	107.00	106.50	3	10,131	0.03%
2018/07/25	0	0.00	1	110.00	107.00	-1	10,054	-0.01%
2018/07/24	2	107.50	3	108.00	110.00	-1	9,871	-0.01%
2018/07/20	6	99.80	9	100.11	98.90	-3	9,624	-0.03%
2018/07/19	5	99.50	5	101.00	101.00	0	9,509	0.00%
2018/07/18	1	101.00	2	103.00	105.00	-1	9,391	-0.01%
2018/07/13	6	99.05	7	101.03	101.00	-1	9,329	-0.01%
2018/07/10	0	0.00	1	97.00	97.60	-1	9,309	-0.01%
2018/07/09	4	93.50	3	94.60	95.00	1	9,253	0.01%
2018/07/06	2	97.10	10	97.37	98.20	-8	9,131	-0.09%
2018/07/05	3	94.10	9	94.78	93.30	-6	9,051	-0.07%
2018/07/04	7	93.61	1	93.00	92.50	6	9,121	0.07%
2018/07/03	2	94.40	8	93.31	96.00	-6	9,212	-0.07%
2018/07/02	3	94.37	2	94.85	94.30	1	9,192	0.01%
2018/06/29	18	93.55	15	93.60	94.20	3	9,571	0.03%
2018/06/28	3	97.13	6	96.27	96.40	-3	9,432	-0.03%
2018/06/27	15	98.99	16	96.65	96.20	-1	9,532	-0.01%
2018/06/26	15	98.70	5	99.70	99.80	10	9,472	0.11%
2018/06/25	6	98.80	3	99.30	98.80	3	9,456	0.03%
2018/06/22	3	99.60	2	99.85	100.00	1	9,568	0.01%
2018/06/21	1	105.50	5	107.80	104.50	-4	9,624	-0.04%
2018/06/20	7	106.64	0	0.00	106.00	7	9,529	0.07%
2018/06/19	2	111.00	8	112.56	114.50	-6	9,524	-0.06%
2018/06/15	6	108.42	0	0.00	107.50	6	9,468	0.06%
2018/06/11	0	0.00	0.2	116.50	117.00	-0.2	9,210	0.00%
2018/06/08	2	111.50	2	112.50	112.50	0	9,184	0.00%
2018/06/07	0	0.00	5	117.70	115.00	-5	9,064	-0.06%
2018/06/06	3	124.50	0	0.00	123.00	3	8,996	0.03%
2018/06/05	1	126.50	2	124.50	124.50	-1	8,994	-0.01%
2018/06/04	2	127.00	0	0.00	123.50	2	9,143	0.02%
2018/06/01	0	0.00	5	126.00	126.50	-5	9,426	-0.05%
2018/05/31	8	123.13	1	124.00	125.00	7	9,439	0.07%
2018/05/30	0	0.00	7	124.00	121.00	-7	9,300	-0.08%
2018/05/28	1	124.00	1	123.50	124.50	0	9,462	0.00%
2018/05/25	4	126.75	0	0.00	124.50	4	9,473	0.04%
2018/05/24	1	127.50	0	0.00	128.50	1	9,433	0.01%
2018/05/23	2	126.00	3	128.17	129.50	-1	9,415	-0.01%
2018/05/22	2	122.50	0	0.00	126.00	2	9,413	0.02%
2018/05/21	8	122.25	0	0.00	124.00	8	9,527	0.08%
2018/05/18	4	121.75	4	119.63	122.00	0	9,512	0.00%
2018/05/17	1	117.50	3	118.33	118.50	-2	9,496	-0.02%
2018/05/16	27	114.02	2	113.00	114.00	25	9,388	0.27%
2018/05/15	0	0.00	1	113.00	111.50	-1	9,434	-0.01%
2018/05/14	2	108.50	0	0.00	110.50	2	9,535	0.02%
2018/05/11	2	102.50	3	102.00	102.50	-1	9,540	-0.01%
2018/05/10	33	102.77	0	0.00	103.00	33	9,565	0.35%
2018/05/09	0	0.00	2	99.80	100.00	-2	9,583	-0.02%
2018/05/07	0	0.00	2	99.05	99.10	-2	10,020	-0.02%
2018/05/04	1	97.90	0	0.00	97.40	1	10,229	0.01%
2018/05/03	1	94.90	2.1	97.69	97.00	-1.1	10,257	-0.01%
2018/05/02	1	93.80	0	0.00	94.10	1	10,254	0.01%
2018/04/27	1	92.60	1	93.50	93.60	0	10,629	0.00%
2018/04/26	1	91.00	4	91.98	90.20	-3	10,666	-0.03%
2018/04/25	10	89.15	10	91.80	88.90	0	10,648	0.00%
2018/04/24	2	93.30	1	94.50	92.00	1	10,764	0.01%
2018/04/23	0	0.00	1	95.20	96.00	-1	10,927	-0.01%
2018/04/20	1	95.30	1	95.10	95.20	0	11,056	0.00%
2018/04/19	6	96.97	7	95.94	95.00	-1	11,030	-0.01%
2018/04/18	1	94.80	2	95.15	94.00	-1	11,033	-0.01%
2018/04/17	2	93.60	2	94.30	95.00	0	11,163	0.00%
2018/04/16	6	98.42	1	99.30	95.80	5	11,113	0.04%
2018/04/13	2	101.50	4	103.25	100.50	-2	11,069	-0.02%
2018/04/12	2	100.15	1	100.50	100.50	1	11,138	0.01%
2018/04/11	1	99.40	1	100.50	100.50	0	11,284	0.00%
2018/04/10	0	0.00	2	98.60	98.60	-2	11,379	-0.02%
2018/04/09	0	0.00	3	99.30	99.30	-3	11,681	-0.03%
2018/04/03	3	100.83	3	101.50	101.50	0	11,672	0.00%
2018/04/02	1	100.00	22	101.72	101.50	-21	11,801	-0.18%
2018/03/31	3	95.50	0	0.00	95.20	3	11,346	0.03%
2018/03/30	63	97.59	4	97.60	95.60	59	11,347	0.52%
2018/03/29	5	98.46	0	0.00	97.70	5	11,124	0.04%
2018/03/28	5	97.98	2	98.85	97.80	3	11,032	0.03%
2018/03/27	3	98.93	1	99.80	98.50	2	10,887	0.02%
2018/03/26	0	0.00	9	94.42	97.30	-9	10,663	-0.08%
2018/03/23	6	91.28	0	0.00	90.10	6	10,453	0.06%
2018/03/22	3	94.53	51	94.64	94.50	-48	10,400	-0.46%
2018/03/21	1	92.30	4	91.43	92.80	-3	10,257	-0.03%
2018/03/20	1	90.00	0	0.00	89.00	1	10,117	0.01%
2018/03/15	53	90.75	0	0.00	90.80	53	10,092	0.53%
2018/03/12	1	89.60	0	0.00	90.00	1	10,033	0.01%
2018/03/08	3	92.50	5	90.56	90.10	-2	9,970	-0.02%
2018/03/07	2	89.30	2	89.90	90.90	0	9,746	0.00%
2018/03/06	0	0.00	2	86.80	87.20	-2	9,466	-0.02%
2018/03/05	2	87.20	0	0.00	86.00	2	9,477	0.02%
2018/03/01	1	86.90	1	88.60	89.90	0	9,371	0.00%
2018/02/27	0	0.00	1	87.10	85.50	-1	9,187	-0.01%
2018/02/26	5	88.10	2	88.10	87.50	3	9,155	0.03%
2018/02/23	0	0.00	3	86.97	86.00	-3	9,145	-0.03%
2018/02/22	2	87.00	1	86.00	85.00	1	9,121	0.01%
2018/02/21	2	89.65	4	89.40	89.20	-2	9,026	-0.02%
2018/02/12	3	86.20	2	86.90	85.40	1	8,845	0.01%
2018/02/09	5	85.56	1	85.60	85.40	4	8,839	0.05%
2018/02/08	0	0.00	2	88.15	88.10	-2	8,628	-0.02%
2018/02/07	3	87.17	7	88.51	87.40	-4	8,567	-0.05%
2018/02/06	3	83.60	9	83.63	83.90	-6	8,403	-0.07%
2018/02/05	3	88.73	7	89.43	89.90	-4	8,273	-0.05%
2018/02/02	2	94.50	4	94.60	94.60	-2	8,248	-0.02%
2018/02/01	5	96.82	5	95.84	94.70	0	8,603	0.00%
2018/01/31	2	95.00	7	96.11	96.30	-5	8,544	-0.06%
2018/01/30	20	98.12	7	102.43	96.70	13	8,430	0.15%
2018/01/29	8	101.30	4	103.63	104.50	4	8,080	0.05%
2018/01/25	1	93.40	0	0.00	93.40	1	7,751	0.01%
2018/01/24	2	94.95	10	94.89	92.40	-8	7,673	-0.10%
2018/01/23	2	90.40	3	90.60	90.60	-1	7,387	-0.01%
2018/01/22	1	89.80	2	89.50	89.80	-1	7,331	-0.01%
2018/01/19	6	90.62	9	91.26	90.00	-3	7,290	-0.04%
2018/01/18	4	90.73	3	90.40	89.90	1	7,214	0.01%
2018/01/17	2	92.40	6	91.47	92.30	-4	7,074	-0.06%
2018/01/16	0	0.00	2.1	89.60	89.90	-2.1	6,985	-0.03%
2018/01/15	0	0.00	3	87.60	87.30	-3	6,936	-0.04%
2018/01/12	2	87.60	0	0.00	87.60	2	7,214	0.03%
2018/01/11	6	89.03	1	88.60	89.60	5	7,229	0.07%
2018/01/10	3	85.93	3	85.10	85.10	0	7,200	0.00%
2018/01/09	2	88.10	1	87.80	88.10	1	7,464	0.01%
2018/01/08	5	89.48	1	90.00	88.70	4	7,671	0.05%
2018/01/05	3	85.27	1	88.30	88.60	2	7,558	0.03%
2018/01/04	4	85.83	4	86.13	86.20	0	7,414	0.00%
2018/01/03	8	84.65	23	84.07	85.00	-15	7,211	-0.21%
2018/01/02	2	79.20	4	79.90	79.90	-2	6,802	-0.03%