微星 (2377)-群益金鼎-西松券商分點個股進出

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
156.0
漲跌
▲1.0
漲幅
+0.65%
成交量
2,635張
產業
上市電腦週邊類股
1228人加入追蹤

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	1	157.50	2	157.00	156.00	-1	4,153	-0.02%
2024/04/24	8	156.88	8	158.13	158.00	0	4,360	0.00%
2024/04/23	14	155.43	14	154.89	154.50	0	4,457	0.00%
2024/04/22	6	154.00	6	155.00	154.00	0	4,454	0.00%
2024/04/19	3	155.00	1	155.50	154.00	2	4,449	0.04%
2024/04/17	2	162.50	0	0.00	161.50	2	4,396	0.05%
2024/04/16	11	161.09	0	0.00	161.50	11	4,521	0.24%
2024/04/10	0	0.00	2	174.50	172.50	-2	4,707	-0.04%
2024/04/09	1	172.00	0	0.00	172.50	1	4,803	0.02%
2024/04/01	0	0.00	5	170.00	169.50	-5	5,287	-0.09%
2024/03/29	0	0.00	2	170.00	169.50	-2	5,643	-0.04%
2024/03/28	6	168.00	0	0.00	167.00	6	5,847	0.10%
2024/03/27	3	168.17	0	0.00	168.00	3	5,925	0.05%
2024/03/26	3	169.17	2	168.50	168.50	1	6,028	0.02%
2024/03/22	6	170.33	6	171.00	171.00	0	6,244	0.00%
2024/03/21	10	169.50	20	168.95	170.50	-10	6,262	-0.16%
2024/03/20	10	169.90	16	169.19	168.50	-6	6,265	-0.10%
2024/03/19	4	170.63	0	0.00	170.00	4	6,284	0.06%
2024/03/18	16	171.94	20.2	173.01	171.50	-4.2	6,294	-0.07%
2024/03/15	25.2	172.00	4	170.25	169.50	21.2	6,303	0.34%
2024/03/14	0	0.00	1	186.00	186.00	-1	6,159	-0.02%
2024/03/13	1	189.50	0	0.00	189.00	1	6,190	0.02%
2024/03/12	1	188.00	0	0.00	188.50	1	6,202	0.02%
2024/03/08	2	187.00	0	0.00	188.00	2	6,321	0.03%
2024/03/07	0	0.00	3	190.17	189.50	-3	6,322	-0.05%
2024/03/06	2	192.75	0	194.50	193.00	2	6,367	0.03%
2024/03/05	3	193.50	0	0.00	195.00	3	6,508	0.05%
2024/03/04	3.2	194.92	0	0.00	192.00	3.2	6,707	0.05%
2024/03/01	1	191.00	0	0.00	191.00	1	6,638	0.02%
2024/02/29	0	0.00	2	190.50	191.00	-2	6,614	-0.03%
2024/02/27	3	188.84	1	193.50	187.50	2	6,595	0.03%
2024/02/26	2	188.00	3	189.00	189.50	-1	6,563	-0.02%
2024/02/23	1	191.50	11	192.09	191.50	-10	6,535	-0.15%
2024/02/22	5	189.80	3	191.50	189.50	2	6,543	0.03%
2024/02/21	2	190.00	8	190.75	190.00	-6	6,497	-0.09%
2024/02/20	3	190.83	4	190.63	192.00	-1	6,464	-0.02%
2024/02/19	0	0.00	2	190.50	191.00	-2	6,477	-0.03%
2024/02/16	0	0.00	1	191.50	191.00	-1	6,498	-0.02%
2024/02/15	4	194.00	7	191.29	193.00	-3	6,484	-0.05%
2024/02/05	3	189.17	2	190.25	191.00	1	6,437	0.02%
2024/02/02	6	189.92	17	188.12	189.50	-11	6,389	-0.17%
2024/02/01	10	184.00	2	181.50	184.00	8	6,266	0.13%
2024/01/31	2	182.00	0	0.00	182.00	2	6,271	0.03%
2024/01/30	0	0.00	1.1	184.50	184.00	-1.1	6,252	-0.02%
2024/01/29	0	0.00	24	183.33	183.50	-24	6,257	-0.38%
2024/01/26	20.1	180.43	0	0.00	179.50	20.1	6,257	0.32%
2024/01/25	10	182.50	35	184.36	185.00	-25	6,251	-0.40%
2024/01/24	0	183.00	0	0.00	183.00	0	6,206	0.00%
2024/01/23	34	181.91	2	182.00	183.00	32	6,212	0.52%
2024/01/22	11	186.50	14	187.57	186.00	-3	6,127	-0.05%
2024/01/19	4.2	183.16	11	181.23	184.50	-6.8	6,037	-0.11%
2024/01/18	11	180.73	30	182.83	179.00	-19	5,966	-0.32%
2024/01/17	13	179.08	0	0.00	179.00	13	5,868	0.22%
2024/01/16	20	180.00	0	0.00	179.50	20	5,769	0.35%
2024/01/12	1	184.50	10	185.00	184.50	-9	5,740	-0.16%
2024/01/11	10	184.50	0	0.00	184.50	10	5,751	0.17%
2024/01/10	2	179.00	2	184.00	186.00	0	5,782	0.00%
2024/01/09	1.1	189.52	1	193.00	189.50	0.1	5,649	0.00%
2024/01/08	6	190.83	5	188.50	187.50	1	5,584	0.02%
2024/01/04	3	188.33	1	188.00	187.50	2	5,597	0.04%
2024/01/03	3	192.33	0	0.00	191.00	3	5,541	0.05%
2024/01/02	7	200.93	4	198.38	198.00	3	5,437	0.06%
2023/12/29	1	204.00	14	205.57	204.00	-13	5,303	-0.25%
2023/12/28	0	0.00	14	200.50	201.50	-14	5,228	-0.27%
2023/12/27	8	201.94	5	200.80	200.00	3	5,130	0.06%
2023/12/26	18	198.17	8	196.81	195.50	10	4,969	0.20%
2023/12/25	2	193.50	3	192.83	193.00	-1	4,679	-0.02%
2023/12/22	1	186.00	1	186.00	184.00	0	4,482	0.00%
2023/12/21	3	181.83	1	182.50	181.50	2	4,430	0.05%
2023/12/20	2	186.75	13.2	186.59	184.50	-11.2	4,318	-0.26%
2023/12/19	0	0.00	1	182.00	181.50	-1	4,161	-0.02%
2023/12/15	2	179.00	1	180.48	179.00	1	4,362	0.02%
2023/12/14	0	0.00	2	181.25	181.50	-2	4,373	-0.05%
2023/12/13	0	0.00	2.1	180.00	178.00	-2.1	4,355	-0.05%
2023/12/12	2	176.00	0	0.00	177.00	2	4,371	0.05%
2023/12/11	3.1	179.29	0	0.00	177.00	3.1	4,347	0.07%
2023/12/08	1	180.00	0	0.00	179.00	1	4,322	0.02%
2023/12/07	0	178.50	0	0.00	180.00	0	4,283	0.00%
2023/12/06	2	178.00	2	178.00	176.50	0	4,292	0.00%
2023/12/04	0	0.00	1	184.00	183.50	-1	4,195	-0.02%
2023/12/01	0.1	182.00	0	0.00	185.00	0.1	4,174	0.00%
2023/11/30	2	184.50	13	185.15	183.50	-11	4,137	-0.27%
2023/11/29	4	178.75	6	180.33	181.00	-2	3,977	-0.05%
2023/11/23	6	169.50	1	169.50	169.00	5	3,910	0.13%
2023/11/21	1	168.00	5	167.90	170.00	-4	3,984	-0.10%
2023/11/17	2	166.00	9	167.00	166.00	-7	3,970	-0.18%
2023/11/16	12.1	164.09	0	0.00	164.50	12.1	4,018	0.30%
2023/11/15	0	0.00	4	169.50	168.00	-4	4,050	-0.10%
2023/11/14	2	165.50	2	164.00	166.50	0	4,055	0.00%
2023/11/13	8.1	167.56	0	0.00	166.00	8.1	4,095	0.20%
2023/11/10	0	0.00	1	174.50	174.50	-1	4,072	-0.02%
2023/11/08	2	172.75	3	173.17	173.00	-1	4,158	-0.02%
2023/11/02	0	0.00	2	170.50	170.50	-2	4,376	-0.05%
2023/11/01	2	163.50	2	165.00	166.00	0	4,382	0.00%
2023/10/31	5	164.90	0	0.00	165.00	5	4,436	0.11%
2023/10/26	0	0.00	7	165.00	165.50	-7	4,539	-0.15%
2023/10/25	7	163.50	7	166.50	164.50	0	4,583	0.00%
2023/10/20	0.2	157.50	0	0.00	156.50	0.2	4,975	0.00%
2023/10/17	4	162.00	0	0.00	162.00	4	5,027	0.08%
2023/10/16	3	164.00	0	0.00	164.00	3	5,103	0.06%
2023/10/11	2	169.50	0	0.00	168.50	2	5,255	0.04%
2023/10/06	0	0.00	5	168.00	168.00	-5	5,371	-0.09%
2023/10/05	0	0.00	2	167.00	166.50	-2	5,393	-0.04%
2023/10/02	0	0.00	2	168.00	167.50	-2	5,411	-0.04%
2023/09/28	7	164.50	0	0.00	164.00	7	5,399	0.13%
2023/09/26	2	168.00	2	172.00	168.50	0	5,319	0.00%
2023/09/22	1	169.00	2	169.75	171.00	-1	5,338	-0.02%
2023/09/21	7	174.21	5	172.20	172.50	2	5,321	0.04%
2023/09/20	0	0.00	2	172.00	175.50	-2	5,193	-0.04%
2023/09/15	0	0.00	2	170.25	171.50	-2	4,985	-0.04%
2023/09/14	0	0.00	1	166.50	168.00	-1	4,955	-0.02%
2023/09/11	3	162.33	0	0.00	162.00	3	5,126	0.06%
2023/09/07	2	165.25	2	165.00	164.50	0	5,148	0.00%
2023/09/05	0	0.00	5	164.00	165.00	-5	5,369	-0.09%
2023/09/01	1	159.00	0	0.00	159.50	1	5,524	0.02%
2023/08/31	2	159.50	2	160.00	159.50	0	5,528	0.00%
2023/08/30	3	160.17	10	163.00	161.00	-7	5,500	-0.13%
2023/08/29	12	159.33	0	0.00	160.00	12	5,599	0.21%
2023/08/28	1	161.50	0	0.00	161.50	1	5,623	0.02%
2023/08/25	3	172.17	0	0.00	171.50	3	5,662	0.05%
2023/08/21	1	170.00	1	168.00	170.50	0	6,044	0.00%
2023/08/18	1	173.00	0	0.00	173.00	1	6,040	0.02%
2023/08/11	11	180.32	0	0.00	179.00	11	6,022	0.18%
2023/08/10	1	183.50	1	186.50	187.50	0	6,054	0.00%
2023/08/09	1	198.00	1	197.00	194.50	0	6,113	0.00%
2023/08/08	13	195.00	14	190.57	192.00	-1	6,074	-0.02%
2023/08/07	2	186.25	1	189.00	189.00	1	5,999	0.02%
2023/08/04	1	186.00	1	184.50	184.50	0	5,965	0.00%
2023/07/31	2	201.00	1	201.50	194.50	1	5,806	0.02%
2023/07/27	11	196.23	1	197.50	196.00	10	5,722	0.17%
2023/07/26	2	205.75	2	205.34	203.50	0	5,669	0.00%
2023/07/25	1	208.00	31	201.73	211.00	-30	5,447	-0.55%
2023/07/24	3	189.33	0	0.00	192.00	3	5,314	0.06%
2023/07/21	1	191.50	14	191.21	191.50	-13	5,238	-0.25%
2023/07/20	3	186.67	0	0.00	186.00	3	5,156	0.06%
2023/07/19	12	187.13	1	187.00	187.00	11	5,111	0.22%
2023/07/18	25	193.08	28	194.50	193.00	-3	5,022	-0.06%
2023/07/17	13	193.27	25	190.16	188.00	-12	4,869	-0.25%
2023/07/14	0	184.50	11	185.00	185.00	-11	4,804	-0.23%
2023/07/13	44	189.84	108	190.74	188.00	-64	4,744	-1.35%	大賣/
2023/07/12	65	181.08	0	0.00	182.00	65	4,573	1.42%
2023/07/05	1	178.00	1	176.50	176.50	0	4,460	0.00%
2023/07/04	12	180.00	14	178.71	179.00	-2	4,441	-0.05%
2023/06/29	0	0.00	1	173.50	174.00	-1	4,391	-0.02%
2023/06/26	0	0.00	21	175.60	175.50	-21	4,297	-0.49%
2023/06/21	1	175.00	1	175.00	176.00	0	4,292	0.00%
2023/06/19	2	174.25	0	0.00	174.00	2	4,228	0.05%
2023/06/16	1	178.50	1	177.00	178.00	0	4,143	0.00%
2023/06/15	1	176.50	0	0.00	178.00	1	4,077	0.02%
2023/06/13	0	0.00	10	181.20	182.50	-10	4,144	-0.24%
2023/06/12	17	178.38	1	176.50	178.00	16	4,104	0.39%
2023/06/09	4	184.50	3	186.33	185.00	1	4,035	0.02%
2023/06/08	1	181.50	3.2	178.53	180.00	-2.2	3,941	-0.06%
2023/06/07	1	178.50	2	179.00	178.50	-1	3,889	-0.03%
2023/06/06	1	174.50	2	172.75	173.50	-1	3,757	-0.03%
2023/06/05	0	0.00	2	171.00	173.00	-2	3,722	-0.05%
2023/06/02	0	0.00	3	170.67	171.50	-3	3,667	-0.08%
2023/05/29	1	167.50	0	0.00	168.00	1	3,362	0.03%
2023/05/26	0	0.00	8	171.13	169.50	-8	3,353	-0.24%
2023/05/25	2	164.50	0	0.00	162.50	2	3,227	0.06%
2023/05/23	0	0.00	17	157.50	158.50	-17	3,000	-0.57%
2023/05/19	20	157.55	2	157.25	157.00	18	2,902	0.62%
2023/05/18	2	157.00	3	158.33	159.00	-1	2,854	-0.04%
2023/05/17	0	0.00	4	155.13	155.50	-4	2,789	-0.14%
2023/05/16	2	155.50	2	152.50	154.50	0	2,707	0.00%
2023/05/15	2	153.00	0	150.00	152.00	2	2,628	0.08%
2023/05/12	0	0.00	2	147.00	147.50	-2	2,552	-0.08%
2023/05/11	2	146.50	3	144.50	146.50	-1	2,510	-0.04%
2023/05/05	0	0.00	1	142.50	142.50	-1	2,541	-0.04%
2023/05/04	1	145.50	0	0.00	145.50	1	2,535	0.04%
2023/04/12	0	0.00	1	145.50	146.50	-1	2,651	-0.04%
2023/03/30	0	0.00	0.9	145.00	143.50	-0.9	2,835	-0.03%
2023/03/22	0	0.00	3	143.33	144.50	-3	3,622	-0.08%
2023/03/20	0	0.00	2	143.00	140.50	-2	3,671	-0.05%
2023/03/17	3	143.17	3	143.50	145.00	0	3,647	0.00%
2023/03/03	4	139.75	0	0.00	139.50	4	3,659	0.11%
2023/02/24	1	137.00	1	137.50	137.00	0	3,742	0.00%
2023/02/23	5	142.00	5	142.00	141.50	0	3,716	0.00%
2023/02/02	17	132.00	0	0.00	133.00	17	4,100	0.41%
2023/01/30	0	0.00	0	131.00	133.00	0	4,018	0.00%
2023/01/17	70	127.59	0	0.00	127.50	70	3,991	1.75%
2023/01/16	0	0.00	1	125.50	125.50	-1	4,049	-0.02%
2023/01/11	0	0.00	0	126.00	125.50	0	4,187	0.00%
2023/01/10	27	125.96	0	0.00	126.50	27	4,380	0.62%
2023/01/09	0	0.00	1.1	125.41	126.00	-1.1	4,427	-0.02%
2023/01/05	0	0.00	2	123.50	123.50	-2	4,570	-0.04%
2022/12/29	0	0.00	1	120.50	120.00	-1	4,719	-0.02%
2022/12/20	1	116.00	0	0.00	116.00	1	4,836	0.02%
2022/12/19	0	123.00	0	0.00	123.50	0	4,745	0.00%
2022/12/16	0.1	120.00	0	0.00	123.50	0.1	4,614	0.00%
2022/12/15	0	0.00	1	124.00	123.00	-1	4,527	-0.02%
2022/12/14	1	123.00	0	0.00	122.50	1	4,579	0.02%
2022/12/07	0	0.00	1	118.50	119.00	-1	4,773	-0.02%
2022/12/05	1	125.00	1	125.00	125.00	0	4,907	0.00%
2022/12/01	1	123.50	0	0.00	123.50	1	4,959	0.02%
2022/11/30	0	0.00	0	123.00	123.00	0	4,940	0.00%
2022/11/28	0	0.00	45	124.50	123.00	-45	4,900	-0.92%
2022/11/25	1	125.50	1	125.50	125.00	0	4,912	0.00%
2022/11/21	0	127.50	0	0.00	126.00	0	4,799	0.00%
2022/11/17	0	0.00	1	128.00	128.50	-1	4,736	-0.02%
2022/11/16	1	127.50	2	124.50	127.00	-1	4,720	-0.02%
2022/11/11	0	0.00	2	122.00	123.00	-2	4,693	-0.04%
2022/11/07	1	118.00	1	116.00	116.50	0	4,985	0.00%
2022/10/27	60	112.15	0	0.00	112.00	60	5,092	1.18%
2022/10/18	1	110.50	1	107.50	108.00	0	4,994	0.00%
2022/10/05	0	0.00	1	110.00	110.00	-1	4,939	-0.02%
2022/10/03	1	105.50	0	0.00	105.50	1	4,872	0.02%
2022/09/30	0	0.00	1	107.50	107.50	-1	4,919	-0.02%
2022/09/28	0	0.00	1	107.00	106.50	-1	4,846	-0.02%
2022/09/21	7	117.07	7	118.50	115.00	0	4,936	0.00%
2022/09/16	10	120.85	10	121.00	121.00	0	4,726	0.00%
2022/09/15	2	123.00	2	122.50	122.50	0	4,724	0.00%
2022/09/14	1	120.50	0	0.00	120.00	1	4,734	0.02%
2022/09/13	1	120.50	2	125.00	122.00	-1	4,717	-0.02%
2022/09/08	1	116.00	1	117.00	117.00	0	4,606	0.00%
2022/09/06	0	0.00	1	111.50	111.50	-1	4,534	-0.02%
2022/09/05	0	0.00	1	113.00	112.50	-1	4,543	-0.02%
2022/09/02	0	0.00	1	110.50	111.00	-1	4,564	-0.02%
2022/09/01	1	113.00	0	0.00	113.00	1	4,536	0.02%
2022/08/29	0	0.00	1	114.50	114.00	-1	4,519	-0.02%
2022/08/18	1	116.00	0	0.00	116.00	1	4,558	0.02%
2022/08/16	1	126.00	0	0.00	127.50	1	4,451	0.02%
2022/08/15	1	121.50	0	0.00	124.50	1	4,322	0.02%
2022/08/12	0	0.00	1	118.50	118.50	-1	4,227	-0.02%
2022/08/11	3	114.00	1	116.00	114.00	2	4,158	0.05%
2022/08/10	1	113.50	0	0.00	114.00	1	4,114	0.02%
2022/08/08	0	0.00	1	119.00	119.00	-1	4,041	-0.02%
2022/08/04	2	114.00	0	0.00	116.00	2	4,044	0.05%
2022/07/27	0.1	114.50	0	0.00	115.00	0.1	4,170	0.00%
2022/07/25	0.2	114.50	1	115.00	117.00	-0.8	4,168	-0.02%
2022/07/21	1	119.49	0	0.00	120.00	1	4,051	0.03%
2022/07/20	0	0.00	1	119.00	119.50	-1	3,988	-0.03%
2022/06/17	1	127.00	0	0.00	125.50	1	3,671	0.03%
2022/06/15	0	0.00	1	131.50	130.00	-1	3,683	-0.03%
2022/06/14	0	0.00	0.2	129.00	129.50	-0.2	3,698	-0.01%
2022/06/13	9	132.00	9	131.50	131.00	0	3,676	0.00%
2022/06/10	0	0.00	1	133.50	133.00	-1	3,659	-0.03%
2022/06/09	0	0.00	1	135.50	135.50	-1	3,679	-0.03%
2022/06/08	1	135.00	0	0.00	134.50	1	3,712	0.03%
2022/06/07	1	134.00	1	133.00	134.00	0	3,717	0.00%
2022/06/06	0	0.00	1	133.50	132.50	-1	3,781	-0.03%
2022/06/02	1	135.50	1	133.00	132.50	0	3,818	0.00%
2022/06/01	1	136.00	0	0.00	136.00	1	3,871	0.03%
2022/05/30	1	135.00	0	0.00	134.00	1	3,852	0.03%
2022/05/24	1	125.00	0	0.00	124.00	1	3,734	0.03%
2022/05/19	0	0.00	1	131.00	130.50	-1	3,707	-0.03%
2022/05/18	1	129.50	0	0.00	131.00	1	3,695	0.03%
2022/05/17	0	0.00	2	129.51	130.50	-2	3,698	-0.05%
2022/05/12	0	0.00	5	128.50	128.50	-5	3,668	-0.14%
2022/05/10	27	127.65	10	129.26	131.00	17	3,638	0.47%
2022/05/09	0	0.00	30.3	128.93	128.50	-30.3	3,568	-0.85%
2022/05/06	1	125.00	0	0.00	125.00	1	3,534	0.03%
2022/05/05	0	0.00	1	126.00	126.00	-1	3,553	-0.03%
2022/05/04	2	125.00	1	124.50	125.00	1	3,561	0.03%
2022/05/03	1	123.50	0	0.00	123.50	1	3,558	0.03%
2022/04/29	2	121.50	1	122.50	121.00	1	3,564	0.03%
2022/04/28	3	120.50	0	0.00	120.50	3	3,532	0.09%
2022/04/27	1	119.99	0	0.00	119.50	1	3,508	0.03%
2022/04/25	1	118.50	0	0.00	119.00	1	3,479	0.03%
2022/04/22	1	120.00	0	0.00	120.50	1	3,463	0.03%
2022/04/19	8	123.81	0	0.00	123.00	8	3,387	0.24%
2022/04/13	1	123.00	0	0.00	123.00	1	3,527	0.03%
2022/04/11	0.3	121.50	0	0.00	121.00	0.3	3,470	0.01%
2022/04/06	2	127.00	0	0.00	127.50	2	3,431	0.06%
2022/03/30	0	0.00	1	132.50	132.00	-1	3,366	-0.03%
2022/03/29	4	131.00	0	0.00	130.50	4	3,328	0.12%
2022/03/28	0	0.00	5	133.50	133.50	-5	3,322	-0.15%
2022/03/25	7	132.79	2	133.75	134.00	5	3,339	0.15%
2022/03/24	2	133.00	1	133.00	132.50	1	3,317	0.03%
2022/03/23	1	140.00	0	0.00	137.00	1	3,187	0.03%
2022/03/22	1	137.00	0	0.00	138.50	1	3,164	0.03%
2022/03/18	2	140.00	0	0.00	141.00	2	3,114	0.06%
2022/03/11	2	142.00	0	0.00	142.00	2	3,357	0.06%
2022/03/10	1	147.50	0	0.00	147.00	1	3,420	0.03%
2022/03/07	15	146.60	15.2	146.03	145.00	-0.2	3,409	-0.01%
2022/03/04	5	153.70	0	154.50	153.00	5	3,456	0.14%
2022/03/03	0	0.00	1	157.50	157.00	-1	3,456	-0.03%
2022/03/01	0	0.00	1	159.50	158.00	-1	3,464	-0.03%
2022/02/25	1	155.50	0	0.00	155.50	1	3,439	0.03%
2022/02/24	2	155.50	0	0.00	156.00	2	3,460	0.06%
2022/02/22	4	155.25	0	0.00	156.00	4	3,656	0.11%
2022/02/21	3	157.83	0	0.00	159.50	3	3,723	0.08%
2022/02/18	2	159.00	0	0.00	160.00	2	3,767	0.05%
2022/02/17	0	0.00	1	159.50	159.50	-1	3,847	-0.03%
2022/02/16	1	156.00	0	0.00	157.00	1	3,946	0.03%
2022/02/10	0	0.00	1	155.00	157.00	-1	4,950	-0.02%
2022/02/09	0	157.00	0	0.00	157.00	0	5,167	0.00%
2022/02/08	0	0.00	2	154.50	154.50	-2	5,302	-0.04%
2022/01/26	0	0.00	1	152.99	151.00	-1	5,477	-0.02%
2022/01/24	3	155.00	0	0.00	156.50	3	5,600	0.05%
2022/01/11	1	157.00	0	0.00	156.50	1	5,883	0.02%
2022/01/10	0	159.50	0	0.00	160.50	0	5,994	0.00%
2022/01/07	0	0.00	1	159.00	160.50	-1	5,985	-0.02%
2022/01/06	1	159.50	0	0.00	160.50	1	5,972	0.02%
2021/12/30	7	160.14	0	0.00	160.50	7	6,457	0.11%
2021/12/29	4	162.63	2	164.75	162.00	2	6,431	0.03%
2021/12/28	0	0.00	4	164.50	165.50	-4	6,422	-0.06%
2021/12/27	7	159.50	0	0.00	160.00	7	6,377	0.11%
2021/12/23	3	161.17	0	0.00	161.00	3	6,412	0.05%
2021/12/21	0	0.00	2	162.75	162.00	-2	6,507	-0.03%
2021/12/20	1	160.50	0	0.00	160.50	1	6,532	0.02%
2021/12/16	1	167.44	7	166.36	165.50	-6	6,639	-0.09%
2021/12/15	12	163.46	2	163.00	162.00	10	6,620	0.15%
2021/12/14	0	165.00	8	165.69	165.00	-8	6,602	-0.12%
2021/12/13	56.1	170.02	52.2	171.92	168.50	3.9	6,603	0.06%
2021/12/10	0	167.28	0	0.00	166.00	0	6,516	0.00%
2021/12/09	42.1	167.68	41	168.98	169.00	1	6,489	0.02%
2021/12/08	1.1	166.48	0	0.00	166.00	1.1	6,436	0.02%
2021/12/07	0	164.50	0.3	163.50	165.50	-0.2	6,373	0.00%
2021/12/06	3.1	158.07	0	0.00	163.50	3.1	6,329	0.05%
2021/12/03	1	160.99	0	0.00	161.50	1	6,288	0.02%
2021/12/02	0	0.00	0	162.50	161.00	0	6,285	0.00%
2021/12/01	1	163.00	2	164.50	164.50	-1	6,292	-0.02%
2021/11/30	1	166.00	0	0.00	163.00	1	6,287	0.02%
2021/11/29	0	0.00	13	161.12	161.50	-13	6,225	-0.21%
2021/11/26	0	0.00	10	163.50	162.00	-10	6,210	-0.16%
2021/11/24	0	161.00	7	162.00	162.50	-7	6,286	-0.11%
2021/11/23	25	161.08	10	161.00	161.00	15	6,286	0.24%
2021/11/22	20	165.50	19	166.26	165.00	1	6,284	0.02%
2021/11/19	24	166.29	51	165.92	166.00	-27	6,294	-0.43%
2021/11/18	20	163.50	0	0.00	161.00	20	6,244	0.32%
2021/11/17	13	160.77	12	162.04	162.50	1	6,236	0.02%
2021/11/16	1	165.50	5	163.00	163.00	-4	6,330	-0.06%
2021/11/15	0	0.00	5	161.20	161.00	-5	6,365	-0.08%
2021/11/12	2	159.50	4	158.75	158.50	-2	6,448	-0.03%
2021/11/11	4	166.00	6.2	164.40	165.00	-2.2	6,326	-0.03%
2021/11/10	18	169.36	5	167.70	166.50	13	6,251	0.21%
2021/11/09	5	159.60	5	159.00	159.50	0	5,934	0.00%
2021/11/08	1	157.50	29	154.95	158.00	-28	5,735	-0.49%
2021/11/05	27	152.24	2.6	152.75	151.50	24.4	5,579	0.44%
2021/11/04	3.1	149.55	19.9	149.27	152.00	-16.8	5,475	-0.31%
2021/11/03	4	143.50	6	145.42	145.00	-2	5,328	-0.04%
2021/11/02	19.2	143.45	0	0.00	143.50	19.2	5,243	0.37%
2021/11/01	10	142.00	1	142.00	142.00	9	5,174	0.17%
2021/10/28	1	139.00	1	140.00	139.00	0	5,179	0.00%
2021/10/27	1.1	139.55	0	0.00	140.50	1.1	5,198	0.02%
2021/10/26	0	0.00	2	143.00	142.50	-2	5,212	-0.04%
2021/10/22	2	140.50	0	0.00	140.50	2	5,233	0.04%
2021/10/21	6	143.00	6	140.58	140.50	0	5,261	0.00%
2021/10/19	1	142.97	1	144.00	142.00	0	5,259	0.00%
2021/10/18	1	145.00	2	142.75	144.00	-1	5,279	-0.02%
2021/10/15	1	137.50	4	138.75	138.50	-3	5,137	-0.06%
2021/10/14	4	138.63	2	138.00	137.00	2	5,113	0.04%
2021/10/13	0	0.00	1	139.00	139.00	-1	5,117	-0.02%
2021/10/12	3	137.00	5	137.30	136.50	-2	5,116	-0.04%
2021/10/08	16	138.66	14	138.68	137.00	2	5,020	0.04%
2021/10/07	3	133.67	22	130.82	135.50	-19	4,780	-0.40%
2021/10/06	13	127.12	12	128.50	127.00	1	4,688	0.02%
2021/10/05	3.2	127.84	5	127.80	128.00	-1.8	4,750	-0.04%
2021/10/04	2	127.75	1	131.00	127.00	1	4,788	0.02%
2021/10/01	3	128.17	1	129.50	127.00	2	4,784	0.04%
2021/09/30	1	128.50	1	129.50	129.50	0	4,784	0.00%
2021/09/28	0.6	132.82	0	0.00	131.00	0.6	4,752	0.01%
2021/09/27	2	139.25	1	140.00	137.50	1	4,746	0.02%
2021/09/24	1	143.00	0	0.00	143.00	1	4,721	0.02%
2021/09/23	7	144.79	1.6	145.81	145.00	5.4	4,712	0.11%
2021/09/17	0	0.00	0.2	139.50	139.00	-0.2	4,732	0.00%
2021/09/09	0	0.00	2	137.25	138.50	-2	5,212	-0.04%
2021/09/08	0	0.00	1	137.00	135.00	-1	5,213	-0.02%
2021/09/03	1	134.00	0	0.00	136.00	1	5,199	0.02%
2021/09/02	0	0.00	4	135.00	133.50	-4	5,201	-0.08%
2021/08/31	4	128.50	0	0.00	130.50	4	5,182	0.08%
2021/08/27	0.2	128.00	6	127.50	127.50	-5.8	5,152	-0.11%
2021/08/26	5	128.00	5	128.00	127.50	0	5,216	0.00%
2021/08/25	1	125.00	0	0.00	127.00	1	5,263	0.02%
2021/08/24	4	124.63	1	124.50	124.50	3	5,282	0.06%
2021/08/23	2.2	118.77	1	119.00	119.50	1.2	5,215	0.02%
2021/08/20	5	122.50	4	122.50	122.50	1	5,173	0.02%
2021/08/19	4	124.50	3	123.50	123.50	1	5,170	0.02%
2021/08/18	2.1	125.00	1	126.00	126.00	1.1	5,135	0.02%
2021/08/17	2.3	131.61	1	133.50	129.50	1.3	5,038	0.03%
2021/08/16	0	0.00	0.2	139.00	139.00	-0.2	4,931	0.00%
2021/08/13	1	139.00	0	0.00	137.50	1	4,965	0.02%
2021/08/10	1	145.00	0	0.00	143.50	1	5,179	0.02%
2021/08/09	1	151.00	1	151.50	151.00	0	5,211	0.00%
2021/08/03	13	148.88	0	0.00	147.50	13	5,683	0.23%
2021/07/30	0	0.00	1	149.00	148.00	-1	5,818	-0.02%
2021/07/29	2	147.25	1	146.50	147.00	1	6,015	0.02%
2021/07/27	1	150.50	1	152.00	150.00	0	6,577	0.00%
2021/07/23	0	0.00	1	143.00	143.00	-1	6,867	-0.01%
2021/07/22	3	146.50	2	145.00	146.00	1	6,866	0.01%
2021/07/21	0	0.00	3	146.17	145.50	-3	6,844	-0.04%
2021/07/16	1	151.50	0	0.00	153.50	1	6,963	0.01%
2021/07/14	1	149.00	1	152.00	151.00	0	7,073	0.00%
2021/07/13	0	0.00	0	153.00	152.00	0	7,141	0.00%
2021/07/05	1	158.50	1	158.00	158.50	0	7,527	0.00%
2021/07/01	1	158.00	1	159.00	158.00	0	7,507	0.00%
2021/06/30	0	0.00	1	158.50	157.50	-1	7,509	-0.01%
2021/06/29	0	0.00	1	157.00	157.00	-1	7,474	-0.01%
2021/06/28	10	158.85	12	159.33	160.00	-2	7,504	-0.03%
2021/06/25	6	159.08	0.5	158.89	158.50	5.5	7,468	0.07%
2021/06/24	5	162.60	2	163.00	162.50	3	7,353	0.04%
2021/06/23	5	166.10	4	167.00	165.00	1	7,306	0.01%
2021/06/22	14	173.96	15	169.80	169.50	-1	7,304	-0.01%
2021/06/21	4	176.25	3	178.33	178.50	1	7,289	0.01%
2021/06/18	12.1	181.18	8	179.81	181.00	4.1	7,364	0.06%
2021/06/17	2	171.50	0	0.00	172.00	2	7,308	0.03%
2021/06/16	0	0.00	0.2	171.03	170.50	-0.2	7,340	0.00%
2021/06/11	5.2	168.02	2	167.50	167.00	3.2	7,414	0.04%
2021/06/10	0	0.00	1	173.00	172.00	-1	7,536	-0.01%
2021/06/09	0	0.00	1	168.50	169.00	-1	7,640	-0.01%
2021/06/08	0	0.00	1	170.00	170.00	-1	7,629	-0.01%
2021/06/04	1	171.50	1	170.00	170.00	0	7,787	0.00%
2021/06/03	3	173.67	0	0.00	175.00	3	7,806	0.04%
2021/06/02	0.2	170.07	4	170.00	170.00	-3.8	7,772	-0.05%
2021/06/01	7	168.64	4	169.63	171.50	3	7,766	0.04%
2021/05/28	2	167.00	2	169.00	166.50	0	7,765	0.00%
2021/05/27	4	163.88	2	166.00	167.00	2	7,817	0.03%
2021/05/26	5	164.10	1	164.50	164.00	4	7,849	0.05%
2021/05/25	0	0.00	3	169.83	168.50	-3	7,953	-0.04%
2021/05/24	2	163.50	0	0.00	164.50	2	8,131	0.02%
2021/05/21	3	164.00	0	0.00	164.50	3	8,475	0.04%
2021/05/20	1	160.00	0	0.00	165.00	1	8,555	0.01%
2021/05/19	5	173.50	0	0.00	170.50	5	8,443	0.06%
2021/05/18	7.1	174.55	7	176.43	176.00	0.1	8,430	0.00%
2021/05/14	1	169.50	8	170.75	170.00	-7	8,453	-0.08%
2021/05/13	0	0.00	1	164.50	170.00	-1	8,377	-0.01%
2021/05/12	1	167.50	0	0.00	168.00	1	8,232	0.01%
2021/05/11	18.1	174.79	8	172.63	174.00	10.1	8,105	0.12%
2021/05/10	4	187.38	1	190.00	191.00	3	7,974	0.04%
2021/05/07	2	185.50	2	187.00	190.00	0	7,947	0.00%
2021/05/06	5	187.29	4	187.38	187.50	1	7,879	0.01%
2021/05/05	3	201.17	3	201.17	194.00	0	7,712	0.00%
2021/05/04	17.2	194.71	22	193.80	191.00	-4.8	7,476	-0.06%
2021/05/03	48.7	188.82	46	186.16	188.00	2.7	7,171	0.04%
2021/04/29	0	0.00	2	182.75	184.50	-2	6,908	-0.03%
2021/04/28	0	0.00	4	176.50	177.50	-4	6,811	-0.06%
2021/04/26	1	175.00	2	176.50	176.50	-1	6,770	-0.01%
2021/04/23	1	171.50	2	173.50	175.00	-1	6,745	-0.01%
2021/04/22	6	171.83	3	172.50	171.00	3	6,729	0.04%
2021/04/21	1	169.00	1	171.00	171.00	0	6,737	0.00%
2021/04/20	2	169.00	1	171.00	169.50	1	6,784	0.01%
2021/04/19	4	171.38	2	170.25	171.00	2	6,803	0.03%
2021/04/16	1	179.00	5	178.20	178.50	-4	6,742	-0.06%
2021/04/15	0	0.00	4	168.88	170.00	-4	6,588	-0.06%
2021/04/14	2	160.00	8	162.94	165.00	-6	6,532	-0.09%
2021/04/13	5	160.00	0	0.00	160.00	5	6,463	0.08%
2021/04/09	1	168.50	2	169.75	170.00	-1	6,402	-0.02%
2021/04/08	3	166.50	0	0.00	167.00	3	6,382	0.05%
2021/04/07	1	169.00	0	0.00	169.00	1	6,347	0.02%
2021/04/06	3	170.67	1.1	175.50	171.00	1.9	6,337	0.03%
2021/04/01	0	0.00	1	175.00	173.00	-1	6,321	-0.02%
2021/03/31	1.1	172.09	0	0.00	174.00	1.1	6,297	0.02%
2021/03/30	3	169.67	1.1	169.09	171.00	1.9	6,208	0.03%
2021/03/29	1	167.00	0	0.00	166.50	1	6,173	0.02%
2021/03/26	4	166.25	1	168.00	166.00	3	6,203	0.05%
2021/03/25	1.1	165.00	1	166.50	166.00	0.1	6,182	0.00%
2021/03/24	2	162.00	1	165.00	163.00	1	6,215	0.02%
2021/03/23	4	163.50	2	162.50	162.00	2	6,157	0.03%
2021/03/22	1	165.00	5	165.10	165.50	-4	6,065	-0.07%
2021/03/19	2	161.00	0	0.00	160.50	2	6,031	0.03%
2021/03/18	0	0.00	1.4	164.64	163.50	-1.4	5,993	-0.02%
2021/03/17	2.4	161.79	2	162.00	162.50	0.4	5,945	0.01%
2021/03/16	6	162.58	88	160.15	160.00	-82	5,937	-1.38%
2021/03/15	2	152.25	2	154.50	159.00	0	5,786	0.00%
2021/03/11	1	152.50	1	152.00	153.50	0	5,784	0.00%
2021/03/08	0	0.00	1	148.00	148.00	-1	5,654	-0.02%
2021/03/05	4	144.75	2	143.25	145.50	2	5,664	0.04%
2021/03/03	81	149.48	0	0.00	149.50	81	5,715	1.42%
2021/03/02	1	147.50	0	0.00	145.50	1	5,665	0.02%
2021/02/26	5	149.00	5	149.00	149.00	0	5,582	0.00%
2021/02/25	1	161.00	0	0.00	154.00	1	5,457	0.02%
2021/02/23	3	160.17	13	158.96	161.50	-10	5,083	-0.20%
2021/02/22	1	145.00	5	150.00	147.00	-4	4,758	-0.08%
2021/02/19	1	139.00	0	0.00	141.00	1	4,604	0.02%
2021/02/17	1	144.50	6.1	144.98	142.00	-5.1	4,535	-0.11%
2021/02/03	0	0.00	8	135.38	135.50	-8	4,429	-0.18%
2021/02/02	0	0.00	5	131.41	134.50	-5	4,511	-0.11%
2021/02/01	0	131.50	0	0.00	131.00	0	4,486	0.00%
2021/01/29	8.1	134.49	13	133.62	130.50	-4.9	4,502	-0.11%
2021/01/28	0	0.00	20	134.50	134.50	-20	4,423	-0.45%
2021/01/27	5	137.40	0	0.00	137.00	5	4,403	0.11%
2021/01/26	5	135.80	2	136.25	134.50	3	4,363	0.07%
2021/01/25	1	134.00	4	135.38	136.00	-3	4,396	-0.07%
2021/01/22	0	0.00	1	134.00	133.50	-1	4,414	-0.02%
2021/01/21	0	0.00	3	129.00	129.00	-3	4,377	-0.07%
2021/01/20	2	128.25	1.1	127.05	127.50	1	4,407	0.02%
2021/01/19	4	130.88	9	132.06	132.50	-5	4,364	-0.11%
2021/01/18	4	130.88	0	0.00	131.00	4	4,334	0.09%
2021/01/15	2	135.75	8	137.50	134.00	-6	4,335	-0.14%
2021/01/14	3	139.83	3	139.67	140.00	0	4,380	0.00%
2021/01/13	20.1	137.75	27	138.11	138.00	-7	4,308	-0.16%
2021/01/12	0	0.00	5	130.50	130.50	-5	4,156	-0.12%
2021/01/08	13	131.15	0	0.00	131.50	13	4,124	0.32%
2021/01/07	21	130.43	12	129.29	129.00	9	4,145	0.22%
2021/01/06	6	129.25	1	128.50	128.50	5	4,183	0.12%
2021/01/05	12	130.54	0	0.00	130.00	12	4,189	0.29%
2021/01/04	10	133.00	0	0.00	133.50	10	4,218	0.24%
2020/12/31	0	0.00	1	133.50	132.50	-1	4,258	-0.02%
2020/12/30	1	127.00	2	130.00	130.00	-1	4,232	-0.02%
2020/12/24	1	126.00	0	0.00	125.00	1	4,395	0.02%
2020/12/22	3	129.00	0	0.00	126.00	3	4,497	0.07%
2020/12/21	5	132.30	1	132.00	132.00	4	4,566	0.09%
2020/12/18	6	134.75	3	135.00	133.00	3	4,594	0.07%
2020/12/17	0	0.00	10	133.00	132.50	-10	4,497	-0.22%
2020/12/16	1	130.00	0	0.00	130.00	1	4,492	0.02%
2020/12/14	0	0.00	2	131.00	129.00	-2	4,634	-0.04%
2020/12/11	2	132.50	0	0.00	132.50	2	4,702	0.04%
2020/12/09	0	0.00	1	132.00	132.00	-1	4,693	-0.02%
2020/12/08	1	133.00	2	132.00	131.50	-1	4,710	-0.02%
2020/12/07	0	0.00	18	130.14	132.50	-18	4,713	-0.38%
2020/12/03	2	127.50	17	128.50	128.00	-15	4,754	-0.32%
2020/11/27	2	127.00	3	127.50	127.00	-1	5,848	-0.02%
2020/11/26	5	123.60	1	124.00	124.50	4	5,941	0.07%
2020/11/25	1	122.50	6	122.67	122.00	-5	6,139	-0.08%
2020/11/24	1	122.50	5	122.00	121.50	-4	6,185	-0.06%
2020/11/20	1	123.00	1	123.50	123.50	0	6,205	0.00%
2020/11/19	29	123.34	1	123.50	123.00	28	6,232	0.45%
2020/11/17	11	120.95	0	0.00	121.00	11	6,430	0.17%
2020/11/11	0	0.00	1	118.00	117.50	-1	6,830	-0.01%
2020/11/10	2	113.50	0	0.00	113.50	2	6,838	0.03%
2020/11/03	0	0.00	2	118.00	117.50	-2	7,087	-0.03%
2020/10/29	11	119.91	0	0.00	121.00	11	7,170	0.15%
2020/10/27	1	121.50	0	0.00	121.50	1	7,209	0.01%
2020/10/22	1	122.50	2	122.00	123.50	-1	7,492	-0.01%
2020/10/20	3	123.00	1	122.00	124.00	2	7,641	0.03%
2020/10/19	3	124.00	6	124.17	124.00	-3	7,700	-0.04%
2020/10/16	6	123.08	4	123.50	123.50	2	7,750	0.03%
2020/10/12	1	130.00	1	127.00	130.00	0	8,061	0.00%
2020/10/08	1	129.00	0	0.00	128.50	1	8,098	0.01%
2020/10/06	2	130.25	1	131.00	130.00	1	8,379	0.01%
2020/09/30	0	0.00	2	133.00	133.00	-2	8,511	-0.02%
2020/09/29	0	0.00	3	130.00	132.00	-3	8,577	-0.03%
2020/09/28	1	128.00	2	131.00	132.50	-1	8,622	-0.01%
2020/09/24	4	130.13	1	131.50	127.00	3	8,724	0.03%
2020/09/23	2	136.00	0	0.00	135.50	2	8,671	0.02%
2020/09/22	0	0.00	1	135.00	135.00	-1	8,733	-0.01%
2020/09/16	0	0.00	6	138.92	139.00	-6	8,585	-0.07%
2020/09/15	2	138.00	0	0.00	137.00	2	8,539	0.02%
2020/09/14	2	137.00	1	137.50	137.50	1	8,571	0.01%
2020/09/11	2	136.00	0	0.00	136.00	2	8,568	0.02%
2020/09/10	2	135.00	0	0.00	135.00	2	8,586	0.02%
2020/09/09	3	132.33	2	135.00	135.00	1	8,535	0.01%
2020/09/08	1	135.50	0	0.00	134.50	1	8,478	0.01%
2020/09/07	12	141.17	9	141.22	136.00	3	8,409	0.04%
2020/09/04	9	145.33	7	145.71	144.50	2	8,298	0.02%
2020/09/03	5	147.70	17	147.62	150.50	-12	8,021	-0.15%
2020/09/02	30	138.98	7	139.79	138.50	23	7,570	0.30%
2020/09/01	6	136.00	6	136.25	135.00	0	7,358	0.00%
2020/08/31	1	130.00	0	0.00	135.50	1	7,339	0.01%
2020/08/24	4	144.38	5	142.00	141.00	-1	7,151	-0.01%
2020/08/21	5	145.90	5	147.60	149.00	0	7,095	0.00%
2020/08/19	11	155.32	0	0.00	145.50	11	6,950	0.16%
2020/08/17	3	148.33	3	149.67	148.50	0	6,863	0.00%
2020/08/14	5	139.00	6	144.25	144.00	-1	6,781	-0.01%
2020/08/13	6	140.33	25	137.62	142.00	-19	6,789	-0.28%
2020/08/05	21	135.45	1	137.00	137.50	20	7,387	0.27%
2020/08/03	4	130.50	1	131.00	131.00	3	7,332	0.04%
2020/07/31	1	130.00	0	0.00	130.50	1	7,287	0.01%
2020/07/28	1	126.50	0	0.00	128.50	1	7,109	0.01%
2020/07/24	4	137.00	4	134.50	134.50	0	6,800	0.00%
2020/07/23	2	138.75	3	137.17	137.00	-1	6,685	-0.01%
2020/07/22	0	0.00	1	133.00	135.50	-1	6,599	-0.02%
2020/07/16	1	130.50	3	130.00	131.00	-2	6,258	-0.03%
2020/07/15	1	126.00	0	0.00	126.00	1	6,109	0.02%
2020/07/14	6	125.17	6	124.17	126.00	0	6,104	0.00%
2020/07/13	1	120.50	0	0.00	120.50	1	5,876	0.02%
2020/07/10	0	0.00	2	119.50	118.00	-2	5,812	-0.03%
2020/07/09	3	118.00	98	115.38	120.00	-95	5,729	-1.66%
2020/07/08	2	114.50	0	0.00	116.00	2	5,607	0.04%
2020/07/07	2	118.75	1	118.00	118.00	1	5,478	0.02%
2020/07/06	10	118.40	25	118.32	119.50	-15	5,391	-0.28%
2020/07/03	6	115.42	24	117.65	115.50	-18	5,364	-0.34%
2020/07/02	2	112.75	0	0.00	113.00	2	5,249	0.04%
2020/07/01	31	111.42	0	0.00	112.00	31	5,198	0.60%
2020/06/30	0	0.00	1	105.00	107.50	-1	5,204	-0.02%
2020/06/29	1	106.50	0	0.00	106.50	1	5,257	0.02%
2020/06/16	1	103.00	0	0.00	103.50	1	5,229	0.02%
2020/06/11	2	103.00	0	0.00	102.50	2	5,351	0.04%
2020/06/09	1	105.50	5	106.40	107.50	-4	5,355	-0.07%
2020/06/08	4	106.00	21	107.64	106.00	-17	5,362	-0.32%
2020/06/05	0	0.00	31	111.84	111.50	-31	5,258	-0.59%
2020/06/04	1	109.00	1	109.50	108.00	0	5,137	0.00%
2020/06/03	35	105.00	10	105.00	106.00	25	5,088	0.49%
2020/06/01	25	102.40	0	0.00	103.50	25	5,039	0.50%
2020/05/28	0	0.00	2	101.25	102.50	-2	5,014	-0.04%
2020/05/27	1	101.00	0	0.00	100.50	1	4,993	0.02%
2020/05/26	0	0.00	0.5	105.00	105.00	-0.5	4,899	-0.01%
2020/05/21	1	109.50	9	105.83	106.00	-8	4,737	-0.17%
2020/05/20	1	107.00	0	0.00	106.50	1	4,676	0.02%
2020/05/19	7	105.50	0	0.00	106.00	7	4,699	0.15%
2020/05/18	0	0.00	3	100.33	101.50	-3	4,606	-0.07%
2020/05/15	5	103.30	3	101.33	103.50	2	4,557	0.04%
2020/05/14	0	0.00	2	102.50	102.50	-2	4,414	-0.05%
2020/05/13	1	100.50	2	101.25	102.00	-1	4,220	-0.02%
2020/05/12	1	97.70	1	97.70	98.40	0	3,995	0.00%
2020/05/11	0	0.00	3	92.13	93.70	-3	3,784	-0.08%
2020/05/08	1	90.70	1	90.60	90.80	0	3,736	0.00%
2020/05/07	2	91.40	1	90.50	91.90	1	3,744	0.03%
2020/05/05	0	0.00	36	90.13	90.00	-36	3,898	-0.92%
2020/05/04	0	0.00	1	91.20	90.50	-1	3,984	-0.03%
2020/04/30	0	0.00	1	92.50	93.00	-1	4,008	-0.02%
2020/04/29	0	0.00	10	92.50	92.20	-10	4,051	-0.25%
2020/04/28	0	0.00	40	92.36	92.70	-40	4,153	-0.96%
2020/04/27	1	92.30	0	0.00	92.30	1	4,274	0.02%
2020/04/22	1	89.50	1	89.50	90.50	0	4,453	0.00%
2020/04/21	18	91.37	0	0.00	90.30	18	4,502	0.40%
2020/04/20	2	92.95	0	0.00	92.10	2	4,520	0.04%
2020/04/17	0	0.00	16	94.65	93.00	-16	4,520	-0.35%
2020/04/14	2	89.30	1	89.70	89.70	1	4,467	0.02%
2020/04/13	20	87.88	3	87.50	87.40	17	4,471	0.38%
2020/04/10	31	87.55	2	87.45	87.80	29	4,496	0.64%
2020/04/06	0	0.00	1	90.30	90.00	-1	4,560	-0.02%
2020/04/01	9	90.40	13	89.98	89.40	-4	4,546	-0.09%
2020/03/31	4	87.70	3	88.53	88.70	1	4,463	0.02%
2020/03/30	2	85.50	2	82.10	84.20	0	4,376	0.00%
2020/03/27	2	84.00	2	85.60	84.10	0	4,346	0.00%
2020/03/26	3	82.53	3	82.03	83.70	0	4,314	0.00%
2020/03/25	2	80.70	3	79.13	81.00	-1	4,296	-0.02%
2020/03/24	2	76.10	0	0.00	76.80	2	4,268	0.05%
2020/03/20	0	0.00	2	77.30	78.00	-2	4,295	-0.05%
2020/03/17	2	76.60	2	77.00	77.50	0	4,097	0.00%
2020/03/16	2	78.90	2	78.30	76.70	0	4,041	0.00%
2020/03/12	3	83.03	2	84.20	82.10	1	3,920	0.03%
2020/03/10	2	85.50	2	85.00	85.90	0	3,859	0.00%
2020/03/09	2	86.70	3	86.80	86.00	-1	3,836	-0.03%
2020/03/04	0	0.00	1	90.40	90.20	-1	3,766	-0.03%
2020/03/03	2	90.50	2	91.00	90.00	0	3,755	0.00%
2020/02/26	2	92.95	0	0.00	92.60	2	3,657	0.05%
2020/02/24	0	0.00	2	92.65	92.50	-2	3,645	-0.05%
2020/02/21	0	0.00	6	95.20	95.40	-6	3,635	-0.17%
2020/02/20	4	97.35	12	97.58	95.80	-8	3,668	-0.22%
2020/02/18	2	95.40	2	95.70	94.90	0	3,595	0.00%
2020/02/14	2	95.85	2	96.25	95.80	0	3,928	0.00%
2020/02/12	1	95.80	1	96.30	94.20	0	3,843	0.00%
2020/02/11	1	94.30	2	94.70	94.50	-1	3,778	-0.03%
2020/02/10	0	0.00	4	92.70	93.60	-4	3,793	-0.11%
2020/02/06	2	93.85	0	0.00	95.60	2	3,750	0.05%
2020/02/05	19	93.76	1	91.30	92.00	18	3,721	0.48%
2020/02/03	0	0.00	3	91.87	92.30	-3	3,608	-0.08%
2020/01/31	1	92.80	0.4	92.80	92.80	0.6	3,567	0.02%
2020/01/30	0	0.00	5	91.20	90.50	-5	3,503	-0.14%
2020/01/17	0	0.00	1	94.50	94.10	-1	3,382	-0.03%
2020/01/15	1	92.80	3	92.90	92.30	-2	3,335	-0.06%
2020/01/14	0	0.00	3	91.47	92.00	-3	3,307	-0.09%
2020/01/13	2	90.85	2	90.50	90.80	0	3,276	0.00%
2020/01/10	1	90.10	2	90.90	90.10	-1	3,265	-0.03%
2020/01/07	0	0.00	3	87.90	88.30	-3	3,170	-0.09%
2020/01/03	0	0.00	7	89.53	89.20	-7	3,201	-0.22%
2020/01/02	1	88.90	3	89.00	88.90	-2	3,160	-0.06%
2019/12/31	0	0.00	19	85.85	86.70	-19	3,110	-0.61%
2019/12/27	1	88.00	2	88.40	87.80	-1	3,139	-0.03%
2019/12/26	0	0.00	1	88.70	88.30	-1	3,150	-0.03%
2019/12/16	0	0.00	1	86.00	86.00	-1	3,431	-0.03%
2019/12/12	1	85.60	0	0.00	85.80	1	3,448	0.03%
2019/12/09	10	85.00	0	0.00	85.10	10	3,515	0.28%
2019/12/06	6	85.20	0	0.00	85.00	6	3,583	0.17%
2019/12/05	14	84.93	0	0.00	84.80	14	3,617	0.39%
2019/11/28	0	0.00	149	84.98	84.90	-149	3,689	-4.04%	大賣/鉅額交易
2019/11/18	0	0.00	1	85.00	85.00	-1	4,087	-0.02%
2019/11/15	3	83.63	0	0.00	83.70	3	4,151	0.07%
2019/11/14	0	0.00	1	82.90	82.80	-1	4,149	-0.02%
2019/11/13	4	84.00	23	86.35	83.00	-19	4,104	-0.46%
2019/11/11	0	0.00	1	89.00	88.60	-1	3,948	-0.03%
2019/11/07	0	0.00	25	89.40	89.30	-25	4,064	-0.62%
2019/11/06	1	90.50	0	0.00	90.70	1	4,068	0.02%
2019/11/05	1	92.50	0	0.00	92.30	1	4,089	0.02%
2019/11/04	1	91.70	1	91.20	91.90	0	4,078	0.00%
2019/10/30	47	89.40	0	0.00	89.60	47	4,097	1.15%
2019/10/28	0	0.00	1	90.90	90.80	-1	4,082	-0.02%
2019/10/23	0	0.00	1	91.00	91.00	-1	4,019	-0.02%
2019/10/21	1	89.00	0	0.00	89.00	1	4,066	0.02%
2019/10/17	1	90.30	1.1	90.29	90.30	-0.1	4,127	0.00%
2019/10/16	0	0.00	1	90.40	90.40	-1	4,128	-0.02%
2019/10/07	0	0.00	0.4	90.00	90.00	-0.4	4,149	-0.01%
2019/10/01	1	90.60	0	0.00	89.80	1	4,215	0.02%
2019/09/26	0	0.00	1	90.90	90.80	-1	4,253	-0.02%
2019/09/25	2	91.95	0	0.00	90.90	2	4,371	0.05%
2019/09/24	0	0.00	2	93.75	93.80	-2	4,407	-0.05%
2019/09/23	0	0.00	2	92.20	92.20	-2	4,350	-0.05%
2019/09/20	1	91.80	9	91.09	91.60	-8	4,510	-0.18%
2019/09/19	0	0.00	2	90.00	89.70	-2	4,449	-0.04%
2019/09/18	1	89.10	0	0.00	89.00	1	4,479	0.02%
2019/09/17	0	0.00	1	88.60	88.80	-1	4,483	-0.02%
2019/09/12	0	0.00	1	89.00	88.70	-1	4,535	-0.02%
2019/09/11	0	0.00	2	89.00	88.70	-2	4,645	-0.04%
2019/09/09	1	88.00	0	0.00	88.50	1	4,677	0.02%
2019/09/06	11	87.68	10	87.30	88.00	1	4,689	0.02%
2019/09/04	0	0.00	11	85.27	85.30	-11	4,627	-0.24%
2019/09/03	1	84.10	0	0.00	84.10	1	4,651	0.02%
2019/08/30	74	84.85	1	85.30	83.80	73	4,700	1.55%
2019/08/26	1	82.40	0	0.00	81.60	1	4,785	0.02%
2019/08/23	2	88.45	3	88.80	88.80	-1	4,715	-0.02%
2019/08/22	3	89.07	2.1	89.66	88.90	0.9	4,606	0.02%
2019/08/21	1	89.70	1	89.40	89.30	0	4,550	0.00%
2019/08/20	1	88.60	1	88.90	89.30	0	4,510	0.00%
2019/08/19	1	87.80	0	0.00	87.60	1	4,428	0.02%
2019/08/13	3	88.77	2	89.15	87.70	1	4,316	0.02%
2019/08/12	2	88.40	2	88.10	88.00	0	4,295	0.00%
2019/08/07	4	85.90	0	0.00	85.70	4	4,238	0.09%
2019/08/06	1	85.40	0	0.00	86.80	1	4,306	0.02%
2019/07/24	0	0.00	1	87.50	88.00	-1	4,512	-0.02%
2019/07/23	1	86.50	0	0.00	86.40	1	4,495	0.02%
2019/07/22	1	86.60	2	86.60	86.40	-1	4,490	-0.02%
2019/07/18	2	88.00	2	87.10	86.90	0	4,524	0.00%
2019/07/12	4	89.20	39	89.22	89.40	-35	4,528	-0.77%
2019/07/11	0.5	89.70	0	0.00	89.70	0.5	4,573	0.01%
2019/07/10	3	89.60	0	0.00	89.80	3	4,598	0.07%
2019/07/08	5	89.74	0	0.00	89.80	5	4,615	0.11%
2019/07/05	2	90.20	2	91.40	90.20	0	4,603	0.00%
2019/07/04	3	91.87	1	92.00	90.60	2	4,668	0.04%
2019/07/03	2	90.90	0	0.00	91.00	2	4,656	0.04%
2019/07/02	2	90.35	4	91.33	92.20	-2	4,738	-0.04%
2019/07/01	5	89.24	1	89.60	89.50	4	4,648	0.09%
2019/06/28	2	86.50	1	87.60	88.00	1	4,643	0.02%
2019/06/27	2	87.20	5	89.10	87.00	-3	4,799	-0.06%
2019/06/26	1	85.60	12	85.07	85.30	-11	4,780	-0.23%
2019/06/25	2	85.05	1	85.40	84.00	1	4,829	0.02%
2019/06/19	118	83.21	0	0.00	83.90	118	4,999	2.36%	大買/鉅額交易
2019/06/13	0	0.00	394	80.99	81.20	-394	4,947	-7.96%	大賣/鉅額交易
2019/06/06	3	80.50	3	81.03	80.10	0	5,112	0.00%
2019/06/05	1	80.90	1	80.70	80.70	0	5,108	0.00%
2019/05/31	4	81.60	5	81.68	82.60	-1	5,110	-0.02%
2019/05/30	1	78.20	1	78.50	78.50	0	5,047	0.00%
2019/05/22	0.3	78.50	1	78.40	78.00	-0.7	5,402	-0.01%
2019/05/21	1	79.00	2	78.90	79.00	-1	5,526	-0.02%
2019/05/15	0	0.00	1	78.20	77.70	-1	6,104	-0.02%
2019/05/14	121	77.25	0	0.00	78.00	121	6,372	1.90%	大買/鉅額交易
2019/05/10	1	77.60	0	0.00	77.50	1	6,420	0.02%
2019/05/09	1	80.10	2	79.85	79.20	-1	6,372	-0.02%
2019/05/08	1	81.10	0	0.00	81.10	1	6,438	0.02%
2019/05/06	2.5	83.40	0	0.00	82.30	2.5	6,463	0.04%
2019/04/29	8	85.28	9	86.18	84.60	-1	6,755	-0.01%
2019/04/25	1	89.40	0	0.00	86.70	1	7,004	0.01%
2019/04/23	10	87.20	0	0.00	86.10	10	7,064	0.14%
2019/04/19	0.5	87.00	0	0.00	87.20	0.5	7,127	0.01%
2019/04/17	10	86.90	0	0.00	86.50	10	7,309	0.14%
2019/04/16	1	86.00	4	86.23	86.70	-3	7,382	-0.04%
2019/04/11	1	85.10	0	0.00	85.00	1	7,625	0.01%
2019/04/10	2	85.85	1	86.00	86.00	1	7,762	0.01%
2019/04/09	0	0.00	1	87.90	88.00	-1	7,766	-0.01%
2019/04/08	1	88.10	2	88.40	88.50	-1	8,008	-0.01%
2019/04/02	0	0.00	0.2	87.50	87.50	-0.2	8,203	0.00%
2019/04/01	10	88.25	10	87.76	87.90	0	8,399	0.00%
2019/03/29	0.1	86.20	2	85.50	86.50	-2	8,234	-0.02%
2019/03/28	6	82.22	6	81.72	82.20	0	8,134	0.00%
2019/03/26	1	83.10	0	0.00	83.40	1	8,071	0.01%
2019/03/25	0	83.60	0	0.00	83.50	0	8,136	0.00%
2019/03/22	12	88.05	13	86.90	85.60	-1	8,122	-0.01%
2019/03/21	5	84.64	3	84.67	84.30	2	7,898	0.03%
2019/03/20	1	82.40	0	0.00	82.90	1	7,931	0.01%
2019/03/19	1	83.40	2	83.60	82.90	-1	7,939	-0.01%
2019/03/18	2	81.00	0	0.00	81.60	2	7,984	0.03%
2019/03/13	2	82.20	2	82.20	81.90	0	8,088	0.00%
2019/03/12	0	0.00	1	82.00	82.00	-1	8,097	-0.01%
2019/03/05	1	83.50	0	0.00	83.90	1	8,794	0.01%
2019/03/04	2	84.00	0	0.00	84.50	2	8,917	0.02%
2019/02/27	0	0.00	2	81.50	81.80	-2	8,892	-0.02%
2019/02/26	2	82.80	0	0.00	82.30	2	8,834	0.02%
2019/02/21	1	85.10	0	0.00	83.70	1	9,017	0.01%
2019/02/20	0	0.00	2	84.50	84.60	-2	9,122	-0.02%
2019/02/19	1	83.20	0	0.00	82.50	1	9,462	0.01%
2019/02/18	9.1	82.60	0	0.00	82.20	9.1	9,522	0.10%
2019/02/15	6	83.60	7	82.69	83.00	-1	9,401	-0.01%
2019/02/14	0	0.00	2	81.90	83.00	-2	9,262	-0.02%
2019/02/13	0	0.00	1	81.00	81.10	-1	9,180	-0.01%
2019/02/12	1	76.90	0	0.00	78.80	1	8,928	0.01%
2019/02/11	0	0.00	5	76.04	75.80	-5	8,843	-0.06%
2019/01/30	0	0.00	7	75.10	74.10	-7	8,853	-0.08%
2019/01/29	11	74.44	1	74.50	74.40	10	8,853	0.11%
2019/01/25	1	76.60	0	0.00	77.10	1	8,838	0.01%
2019/01/21	2	79.70	0	0.00	78.30	2	9,117	0.02%
2019/01/18	6	79.07	6	79.17	78.70	0	8,954	0.00%
2019/01/17	4	77.55	6	80.15	79.00	-2	8,914	-0.02%
2019/01/15	1	77.00	4	78.30	77.70	-3	8,808	-0.03%
2019/01/11	81	75.85	1	76.00	75.70	80	8,929	0.90%
2019/01/10	3	75.40	0	0.00	77.20	3	9,022	0.03%
2019/01/09	3	79.10	3	78.20	77.80	0	8,961	0.00%
2019/01/08	8	77.49	37	77.65	77.40	-29	8,926	-0.32%
2019/01/07	4	78.85	5	78.16	79.40	-1	8,893	-0.01%
2019/01/04	32	74.35	2	73.10	74.80	30	8,775	0.34%
2019/01/03	2	76.80	2	75.95	74.50	0	8,883	0.00%
2019/01/02	1	79.00	2	78.35	77.00	-1	8,866	-0.01%
2018/12/28	2	76.40	0	0.00	76.40	2	8,741	0.02%
2018/12/27	3	76.40	6	76.53	76.60	-3	8,787	-0.03%
2018/12/26	5	74.42	4	75.20	72.30	1	8,530	0.01%
2018/12/25	2	74.95	0	0.00	75.50	2	8,393	0.02%
2018/12/24	1	72.00	8	75.70	74.70	-7	8,280	-0.08%
2018/12/21	0	0.00	10	68.00	69.90	-10	8,101	-0.12%
2018/12/19	1	70.20	0	0.00	69.30	1	8,131	0.01%
2018/12/14	1	69.40	0	0.00	69.50	1	8,282	0.01%
2018/12/13	0	0.00	1	69.30	69.10	-1	8,275	-0.01%
2018/12/12	0	0.00	6	68.40	68.60	-6	8,219	-0.07%
2018/12/11	6	67.50	0	0.00	67.50	6	8,194	0.07%
2018/12/07	2	71.10	2	70.20	70.60	0	8,301	0.00%
2018/12/03	0	0.00	2	74.80	75.20	-2	8,688	-0.02%
2018/11/30	2	72.65	4	72.50	72.50	-2	8,624	-0.02%
2018/11/29	6	69.53	6	70.23	70.70	0	8,499	0.00%
2018/11/28	0	0.00	26	66.78	67.80	-26	8,339	-0.31%
2018/11/27	34	64.29	0	0.00	64.40	34	8,197	0.41%
2018/11/23	4	66.55	6	66.90	66.60	-2	8,031	-0.02%
2018/11/22	0	0.00	4	67.13	66.60	-4	8,058	-0.05%
2018/11/20	0	0.00	17	65.01	66.50	-17	8,072	-0.21%
2018/11/19	10	65.10	11	65.78	65.50	-1	8,024	-0.01%
2018/11/16	20	65.04	2	66.70	64.20	18	7,966	0.23%
2018/11/15	1	71.50	0	0.00	70.00	1	7,692	0.01%
2018/11/14	2	72.70	2	73.00	72.90	0	7,685	0.00%
2018/11/13	7	71.24	6	72.37	72.80	1	7,718	0.01%
2018/11/12	2	76.50	3	75.80	74.60	-1	7,777	-0.01%
2018/11/08	1	75.70	0	0.00	73.90	1	8,078	0.01%
2018/11/06	0	0.00	2	72.15	72.40	-2	8,151	-0.02%
2018/11/05	2	73.40	2	73.55	73.70	0	8,151	0.00%
2018/11/02	2	72.40	4	73.40	72.90	-2	8,138	-0.02%
2018/11/01	24	70.33	35	71.09	70.50	-11	8,162	-0.13%
2018/10/31	1	68.10	27	68.41	68.30	-26	8,129	-0.32%
2018/10/30	21	65.00	11	65.68	64.80	10	8,041	0.12%
2018/10/29	19	67.28	6	69.30	66.70	13	8,015	0.16%
2018/10/26	0	0.00	5	65.72	65.50	-5	7,979	-0.06%
2018/10/25	12	65.43	12	65.75	65.50	0	8,076	0.00%
2018/10/24	2	69.30	13	68.88	68.70	-11	8,064	-0.14%
2018/10/23	38	68.86	13	68.37	68.00	25	8,110	0.31%
2018/10/22	19	70.24	9	69.97	70.50	10	8,101	0.12%
2018/10/19	8	69.21	8	69.36	70.30	0	8,127	0.00%
2018/10/18	12	70.39	11	71.33	71.60	1	8,123	0.01%
2018/10/11	11	72.52	11.5	72.03	74.40	-0.5	8,616	-0.01%
2018/10/05	10	81.20	0	0.00	77.80	10	8,467	0.12%
2018/10/03	2	84.10	22	84.21	83.00	-20	8,527	-0.23%
2018/09/28	1	83.00	0	0.00	82.50	1	8,877	0.01%
2018/09/27	2	82.60	2	84.40	82.50	0	8,856	0.00%
2018/09/25	2	84.85	0	0.00	84.60	2	8,964	0.02%
2018/09/21	0	0.00	5	82.06	83.40	-5	9,017	-0.06%
2018/09/20	2	86.20	3	86.37	85.80	-1	8,961	-0.01%
2018/09/18	0	0.00	1	86.70	85.90	-1	9,188	-0.01%
2018/09/14	1	88.70	9	88.20	88.70	-8	9,410	-0.09%
2018/09/13	8	85.83	1	86.70	85.30	7	9,484	0.07%
2018/09/12	2	87.30	1	85.60	86.50	1	9,467	0.01%
2018/09/11	3	88.77	0	0.00	89.80	3	9,351	0.03%
2018/09/10	3	94.67	2.4	96.90	93.60	0.6	9,337	0.01%
2018/09/07	14	98.93	0	0.00	97.30	14	9,473	0.15%
2018/09/06	3	102.00	5	101.50	100.50	-2	9,475	-0.02%
2018/09/05	3	106.83	0	0.00	105.00	3	9,455	0.03%
2018/09/04	13	107.85	14	108.68	107.50	-1	9,426	-0.01%
2018/09/03	1	106.50	0	0.00	107.50	1	9,453	0.01%
2018/08/28	2	108.50	2	104.75	104.50	0	9,793	0.00%
2018/08/27	0	0.00	1	104.00	104.00	-1	9,738	-0.01%
2018/08/24	10	99.01	11	100.45	99.20	-1	9,653	-0.01%
2018/08/23	1	99.80	2	95.60	100.00	-1	9,761	-0.01%
2018/08/22	1	97.20	104	97.50	95.80	-103	9,726	-1.06%	大賣/鉅額交易
2018/08/21	2	99.00	2	97.95	99.90	0	9,599	0.00%
2018/08/20	1	100.50	2	101.25	99.50	-1	9,559	-0.01%
2018/08/17	1	98.90	2	102.25	100.50	-1	9,645	-0.01%
2018/08/16	2	96.80	0	0.00	99.50	2	9,627	0.02%
2018/08/15	3	94.17	2	92.15	99.70	1	9,689	0.01%
2018/08/13	2	103.50	2	105.50	100.50	0	9,527	0.00%
2018/08/10	1	103.50	0	0.00	104.00	1	9,677	0.01%
2018/08/09	5	105.60	1	105.00	104.00	4	9,839	0.04%
2018/08/08	4	104.50	1	102.50	107.00	3	9,995	0.03%
2018/08/07	1	101.50	239	101.31	101.50	-238	10,030	-2.37%	大賣/鉅額交易
2018/08/06	2	103.50	0	0.00	104.50	2	10,126	0.02%
2018/08/03	2	107.00	2	108.00	105.50	0	10,122	0.00%
2018/08/01	22	110.93	2	110.00	110.50	20	10,233	0.20%
2018/07/31	0	0.00	1	106.50	105.00	-1	10,093	-0.01%
2018/07/30	27	103.91	16	105.88	103.00	11	10,099	0.11%
2018/07/27	15	108.07	15	109.20	108.00	0	10,083	0.00%
2018/07/26	35	107.49	11	106.55	106.50	24	10,131	0.24%
2018/07/25	56	108.92	3	109.50	107.00	53	10,054	0.53%
2018/07/24	260	112.04	2	108.50	110.00	258	9,871	2.61%	大買/鉅額交易
2018/07/23	10	102.00	12	102.58	103.00	-2	9,592	-0.02%
2018/07/20	3	99.67	5	100.46	98.90	-2	9,624	-0.02%
2018/07/19	14	100.07	11	100.91	101.00	3	9,509	0.03%
2018/07/18	11	103.27	13	103.85	105.00	-2	9,391	-0.02%
2018/07/16	4	100.18	2	99.00	100.50	2	9,304	0.02%
2018/07/13	0	0.00	72	99.06	101.00	-72	9,329	-0.77%
2018/07/12	3	96.47	1	96.20	96.20	2	9,309	0.02%
2018/07/11	0	0.00	1	96.80	98.20	-1	9,312	-0.01%
2018/07/10	3	94.67	5	95.54	97.60	-2	9,309	-0.02%
2018/07/09	5	93.46	2	93.80	95.00	3	9,253	0.03%
2018/07/06	0	0.00	2	97.20	98.20	-2	9,131	-0.02%
2018/07/05	0	0.00	2	95.10	93.30	-2	9,051	-0.02%
2018/07/04	1	93.60	1	95.80	92.50	0	9,121	0.00%
2018/07/03	4	93.10	4	95.20	96.00	0	9,212	0.00%
2018/07/02	0	0.00	4	95.00	94.30	-4	9,192	-0.04%
2018/06/29	6	94.05	1	94.20	94.20	5	9,571	0.05%
2018/06/28	1	96.40	4	98.00	96.40	-3	9,432	-0.03%
2018/06/27	7	97.03	2	98.90	96.20	5	9,532	0.05%
2018/06/25	1	98.50	0	0.00	98.80	1	9,456	0.01%
2018/06/22	5	99.70	142	100.37	100.00	-137	9,568	-1.43%	大賣/鉅額交易
2018/06/21	1	104.50	1	105.50	104.50	0	9,624	0.00%
2018/06/20	17	109.21	15	106.60	106.00	2	9,529	0.02%
2018/06/19	1	113.50	1	114.00	114.50	0	9,524	0.00%
2018/06/15	15	108.57	0	0.00	107.50	15	9,468	0.16%
2018/06/14	2	109.50	1	110.00	109.00	1	9,268	0.01%
2018/06/13	4	112.38	0	0.00	112.00	4	9,201	0.04%
2018/06/11	0	0.00	1	116.50	117.00	-1	9,210	-0.01%
2018/06/08	2	111.75	136	113.11	112.50	-134	9,184	-1.46%	大賣/鉅額交易
2018/06/04	2	127.50	2	123.50	123.50	0	9,143	0.00%
2018/06/01	2	126.50	2	126.50	126.50	0	9,426	0.00%
2018/05/31	10	125.00	10	123.00	125.00	0	9,439	0.00%
2018/05/28	5	124.30	5	123.40	124.50	0	9,462	0.00%
2018/05/25	0	0.00	1	130.00	124.50	-1	9,473	-0.01%
2018/05/22	2	125.00	2	125.50	126.00	0	9,413	0.00%
2018/05/21	1	124.00	0	0.00	124.00	1	9,527	0.01%
2018/05/18	29	120.76	31	119.66	122.00	-2	9,512	-0.02%
2018/05/17	39	119.01	92	118.27	118.50	-53	9,496	-0.56%
2018/05/16	2	113.50	2	114.00	114.00	0	9,388	0.00%
2018/05/15	2	111.25	1	113.00	111.50	1	9,434	0.01%
2018/05/14	3	111.00	9	108.06	110.50	-6	9,535	-0.06%
2018/05/11	1	101.50	0	0.00	102.50	1	9,540	0.01%
2018/05/10	10	105.50	10	101.50	103.00	0	9,565	0.00%
2018/05/09	42	100.14	11	100.85	100.00	31	9,583	0.32%
2018/05/07	30	99.77	0	0.00	99.10	30	10,020	0.30%
2018/05/04	268	97.60	10	97.88	97.40	258	10,229	2.52%	大買/鉅額交易
2018/05/03	104	97.98	4	96.93	97.00	100	10,257	0.97%	大買/
2018/04/27	6	91.75	5	91.92	93.60	1	10,629	0.01%
2018/04/26	0	0.00	3	89.97	90.20	-3	10,666	-0.03%
2018/04/25	2	89.30	6	89.20	88.90	-4	10,648	-0.04%
2018/04/24	1	93.80	0	0.00	92.00	1	10,764	0.01%
2018/04/23	4	95.40	3	95.97	96.00	1	10,927	0.01%
2018/04/18	1	94.00	0	0.00	94.00	1	11,033	0.01%
2018/04/16	1	97.40	1	95.80	95.80	0	11,113	0.00%
2018/04/13	2	102.00	15	101.90	100.50	-13	11,069	-0.12%
2018/04/12	3	102.00	4	100.63	100.50	-1	11,138	-0.01%
2018/04/11	11	101.08	1	100.50	100.50	10	11,284	0.09%
2018/04/10	2	99.35	4	99.45	98.60	-2	11,379	-0.02%
2018/04/09	2	101.75	3	100.77	99.30	-1	11,681	-0.01%
2018/04/03	0	0.00	3	100.83	101.50	-3	11,672	-0.03%
2018/04/02	3	101.30	5	101.22	101.50	-2	11,801	-0.02%
2018/03/30	1	95.50	0	0.00	95.60	1	11,347	0.01%
2018/03/29	7	99.03	2	98.00	97.70	5	11,124	0.04%
2018/03/28	4	97.40	0	0.00	97.80	4	11,032	0.04%
2018/03/27	5	97.90	11	99.45	98.50	-6	10,887	-0.06%
2018/03/26	8	97.18	5	95.26	97.30	3	10,663	0.03%
2018/03/23	4	90.23	2	90.80	90.10	2	10,453	0.02%
2018/03/22	22	94.33	6	94.20	94.50	16	10,400	0.15%
2018/03/21	86	91.96	2	92.85	92.80	84	10,257	0.82%
2018/03/19	2	89.35	1	90.30	89.50	1	10,118	0.01%
2018/03/16	2	90.70	2	91.20	90.50	0	10,112	0.00%
2018/03/15	0	0.00	35	91.04	90.80	-35	10,092	-0.35%
2018/03/13	2	90.20	2	91.40	89.30	0	10,089	0.00%
2018/03/12	82	89.82	0	0.00	90.00	82	10,033	0.82%
2018/03/09	0	0.00	3	89.53	90.10	-3	9,985	-0.03%
2018/03/08	19	92.20	19	92.77	90.10	0	9,970	0.00%
2018/03/07	73	90.07	13	90.03	90.90	60	9,746	0.62%
2018/03/06	110	87.02	0	0.00	87.20	110	9,466	1.16%	大買/鉅額交易
2018/03/02	29	87.42	3	88.07	87.10	26	9,455	0.27%
2018/03/01	3	86.50	6	86.78	89.90	-3	9,371	-0.03%
2018/02/27	0	0.00	3	86.70	85.50	-3	9,187	-0.03%
2018/02/26	3	87.73	0	0.00	87.50	3	9,155	0.03%
2018/02/23	7	86.36	5	86.26	86.00	2	9,145	0.02%
2018/02/22	5	86.50	7	87.86	85.00	-2	9,121	-0.02%
2018/02/21	7	88.99	7	89.67	89.20	0	9,026	0.00%
2018/02/12	9	85.78	9	86.16	85.40	0	8,845	0.00%
2018/02/09	5	85.80	0	0.00	85.40	5	8,839	0.06%
2018/02/07	6	89.17	8	88.13	87.40	-2	8,567	-0.02%
2018/02/06	24	83.85	20	83.13	83.90	4	8,403	0.05%
2018/02/05	8	89.59	3	88.63	89.90	5	8,273	0.06%
2018/02/02	5	94.82	7	95.64	94.60	-2	8,248	-0.02%
2018/02/01	7	97.46	3	96.60	94.70	4	8,603	0.05%
2018/01/31	9	96.70	5	95.38	96.30	4	8,544	0.05%
2018/01/30	48	102.23	35	104.22	96.70	13	8,430	0.15%
2018/01/29	8	100.50	7	101.87	104.50	1	8,080	0.01%
2018/01/26	0	0.00	1	95.00	95.40	-1	7,808	-0.01%
2018/01/25	5	94.40	3	93.67	93.40	2	7,751	0.03%
2018/01/24	12	94.34	14	94.80	92.40	-2	7,673	-0.03%
2018/01/22	0	0.00	224	88.58	89.80	-224	7,331	-3.06%	大賣/鉅額交易
2018/01/18	5	91.58	3	92.40	89.90	2	7,214	0.03%
2018/01/17	8	92.68	8	93.31	92.30	0	7,074	0.00%
2018/01/16	0	0.00	2	90.80	89.90	-2	6,985	-0.03%
2018/01/12	13	88.33	4	87.98	87.60	9	7,214	0.12%
2018/01/11	2	89.50	7	88.77	89.60	-5	7,229	-0.07%
2018/01/10	0	0.00	2	85.30	85.10	-2	7,200	-0.03%
2018/01/09	1	88.50	0	0.00	88.10	1	7,464	0.01%
2018/01/08	3	89.13	11	88.19	88.70	-8	7,671	-0.10%
2018/01/05	8	87.83	0	0.00	88.60	8	7,558	0.11%
2018/01/04	1	86.30	0	0.00	86.20	1	7,414	0.01%
2018/01/03	32	83.34	23	85.17	85.00	9	7,211	0.12%
2018/01/02	159	78.57	10	79.05	79.90	149	6,802	2.19%	大買/鉅額交易