智擎 (4162)-凱基券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
90.2
漲跌
▲2.2
漲幅
+2.50%
成交量
372張
產業
上櫃生技醫療類股
304人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

智擎 (4162)籌碼相關－凱基券商分點個股進出

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

凱基券商分點個股進出
凱基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
2024/04/19	0.1	90.23	0	0.00	89.00	0.1	1,523	0.00%
2024/04/18	0	0.00	0.1	93.70	93.60	-0.1	1,525	0.00%
2024/04/16	0	91.54	0	0.00	91.00	0	1,557	0.00%
2024/04/15	0	0.00	2	94.45	94.10	-2	1,565	-0.13%
2024/04/11	2	98.15	0	0.00	97.90	2	1,615	0.12%
2024/04/02	2	99.55	0	0.00	98.90	2	1,780	0.11%
2024/03/29	0	0.00	16	98.61	99.20	-16	1,813	-0.88%
2024/03/28	0	0.00	13	99.96	99.40	-13	1,839	-0.71%
2024/03/27	29	100.29	0	0.00	99.70	29	1,828	1.59%
2024/03/18	0	0.00	3	93.47	93.30	-3	1,855	-0.16%
2024/03/14	0	0.00	5	92.82	92.70	-5	1,882	-0.27%
2024/03/13	0	93.85	8	93.11	92.40	-8	1,896	-0.42%
2024/03/12	0	0.00	17	95.66	95.60	-17	1,889	-0.90%
2024/03/11	0	0.00	4	95.10	95.10	-4	1,904	-0.21%
2024/03/08	0	0.00	2	96.10	95.10	-2	1,924	-0.10%
2024/03/07	0	96.15	19	95.44	99.30	-19	1,930	-0.98%
2024/03/06	0	98.60	0	0.00	98.10	0	1,937	0.00%
2024/03/01	0	0.00	23	102.33	101.50	-23	1,939	-1.19%
2024/02/29	0	0.00	55	102.00	103.50	-55	1,986	-2.77%
2024/02/27	1	104.00	0	0.00	103.00	1	1,995	0.05%
2024/02/26	0	0.00	0	104.00	104.50	0	1,990	0.00%
2024/02/22	0	0.00	7	101.00	101.00	-7	2,018	-0.35%
2024/02/21	30	102.10	0	0.00	101.50	30	2,043	1.47%
2024/02/19	0	0.00	16	101.72	101.50	-16	2,075	-0.77%
2024/02/16	0	102.50	21	101.74	102.00	-21	2,096	-1.00%
2024/02/15	0	0.00	24	109.88	110.50	-24	2,060	-1.16%
2024/02/02	0	0.00	12	105.00	105.50	-12	2,216	-0.54%
2024/02/01	0	0.00	24	106.98	107.00	-24	2,281	-1.05%
2024/01/31	1	105.00	25	106.00	106.00	-24	2,396	-1.00%
2024/01/30	1	106.45	12	104.38	105.00	-11	2,702	-0.41%
2024/01/29	0	106.00	22	106.59	106.00	-22	2,760	-0.80%
2024/01/26	53	112.26	0	112.54	108.50	53	2,838	1.87%
2024/01/25	18	105.47	2	104.00	105.00	16	2,782	0.58%
2024/01/24	0	0.00	2	98.85	100.50	-2	2,896	-0.07%
2024/01/23	0	0.00	6	99.75	99.40	-6	3,072	-0.20%
2024/01/22	0	0.00	2	98.80	100.50	-2	3,404	-0.06%
2024/01/19	0	0.00	4	99.25	98.50	-4	3,625	-0.11%
2024/01/17	36	98.65	11	101.32	98.30	25	4,079	0.61%
2024/01/16	0	0.00	20	102.80	102.50	-20	4,486	-0.45%
2024/01/12	0	0.00	7	102.50	103.00	-7	4,603	-0.15%
2024/01/11	0	0.00	5	101.50	101.50	-5	4,609	-0.11%
2024/01/10	0	0.00	11	102.95	102.00	-11	4,615	-0.24%
2024/01/08	2	107.50	4	107.50	108.00	-2	4,592	-0.04%
2024/01/05	1	107.50	1	105.54	109.00	0	4,607	0.00%
2024/01/04	0	104.00	21	104.95	103.00	-21	4,593	-0.46%
2024/01/03	0	106.50	8	107.38	106.00	-8	4,625	-0.17%
2024/01/02	22	108.91	1	109.96	110.00	21	4,583	0.46%
2023/12/27	23	106.17	0	0.00	105.00	23	4,516	0.51%
2023/12/25	10	104.75	0	104.50	105.00	10	4,477	0.22%
2023/12/21	49	103.33	0	0.00	101.50	49	4,445	1.10%
2023/12/15	5	103.50	2	102.01	104.00	3	4,397	0.07%
2023/12/11	0.1	98.77	0	0.00	97.80	0.1	4,378	0.00%
2023/12/08	0	100.00	0	0.00	99.40	0	4,356	0.00%
2023/12/06	0	100.50	0	0.00	100.50	0	4,337	0.00%
2023/12/04	19	105.32	6	103.67	104.00	13	4,299	0.30%
2023/12/01	0	0.00	21	103.64	103.00	-21	4,277	-0.49%
2023/11/30	6	101.58	2	101.00	100.50	4	4,229	0.09%
2023/11/29	0	0.00	2	100.50	101.00	-2	4,229	-0.05%
2023/11/28	0	101.50	0	0.00	101.50	0	4,258	0.00%
2023/11/27	0	0.00	7	103.57	103.00	-7	4,236	-0.17%
2023/11/24	0	0.00	9	103.61	104.00	-9	4,177	-0.22%
2023/11/22	0	0.00	1	102.00	101.50	-1	4,125	-0.02%
2023/11/21	16	102.16	0	0.00	101.00	16	4,102	0.39%
2023/11/20	1	102.50	0	0.00	102.00	1	4,063	0.02%
2023/11/17	0	0.00	3	103.50	102.50	-3	4,038	-0.07%
2023/11/16	0	102.50	0	0.00	102.50	0	4,013	0.00%
2023/11/15	0	0.00	71	103.25	103.50	-71	3,985	-1.78%
2023/11/14	3	103.34	5	102.50	103.00	-2	3,965	-0.05%
2023/11/13	5	106.10	22	106.05	106.50	-17	3,934	-0.43%
2023/11/10	4	111.13	6	110.50	106.50	-2	3,926	-0.05%
2023/11/09	3	114.67	21	112.48	111.00	-18	3,726	-0.48%
2023/11/08	20	112.50	15	110.47	112.50	5	3,665	0.14%
2023/11/07	5	117.90	3	120.83	114.00	2	3,538	0.06%
2023/11/06	70	114.31	0	0.00	115.50	70	3,216	2.18%
2023/11/03	27	113.85	3	115.33	112.00	24	3,144	0.76%
2023/11/02	5	113.60	1	113.50	114.00	4	3,014	0.13%
2023/11/01	0	0.00	3	114.33	114.50	-3	2,887	-0.10%
2023/10/31	5	117.20	4	118.50	113.50	1	2,729	0.04%
2023/10/30	7	117.64	6	117.83	116.00	1	2,559	0.04%
2023/10/27	7	115.57	7	116.00	118.00	0	2,229	0.00%
2023/10/26	1	112.00	43	108.00	107.50	-42	2,001	-2.10%
2023/10/25	23	111.35	22	111.23	111.50	1	1,802	0.06%
2023/10/24	70	107.81	2.1	108.31	110.00	67.9	1,545	4.40%
2023/10/23	5	98.10	0.1	98.26	100.00	4.9	1,117	0.44%
2023/10/20	20	90.99	0	92.09	91.00	20	1,026	1.94%
2023/10/18	0	87.50	0	0.00	87.30	0	1,005	0.00%
2023/10/12	30	94.81	0	0.00	95.00	30	985	3.04%
2023/10/11	0	0.00	0	94.60	95.20	0	989	0.00%
2023/10/06	0	0.00	0	91.20	90.00	0	941	0.00%
2023/10/02	0	0.00	0	88.20	88.20	0	995	0.00%
2023/09/26	0	86.30	8	86.15	86.00	-8	1,024	-0.78%
2023/09/20	0	0.00	1	88.55	89.80	-1	1,061	-0.10%
2023/09/18	1	87.60	0	0.00	87.60	1	1,060	0.09%
2023/09/12	0	0.00	1	83.50	83.50	-1	1,050	-0.10%
2023/09/01	23	90.65	0	0.00	89.10	23	1,071	2.15%
2023/08/29	0	0.00	8	84.08	84.80	-8	1,037	-0.77%
2023/08/25	0	0.00	9	85.70	86.00	-9	1,048	-0.86%
2023/08/24	0	0.00	2	85.40	86.00	-2	1,056	-0.19%
2023/08/22	0	0.00	1	85.70	86.30	-1	1,066	-0.09%
2023/08/21	0	0.00	3	85.10	86.10	-3	1,072	-0.28%
2023/08/18	0	0.00	14	85.28	85.40	-14	1,098	-1.27%
2023/08/16	57	86.84	0.1	86.30	87.00	56.9	1,094	5.20%
2023/08/14	0	81.60	0	0.00	81.30	0	1,056	0.00%
2023/08/11	0	0.00	22	83.20	83.70	-22	1,057	-2.08%
2023/08/10	0	0.00	1	83.80	83.50	-1	1,068	-0.09%
2023/08/09	1	84.90	0	0.00	84.90	1	1,090	0.09%
2023/08/08	0	0.00	27	84.99	83.80	-27	1,103	-2.45%
2023/08/07	0	0.00	19	83.30	85.70	-19	1,116	-1.71%
2023/08/04	0	0.00	4	81.30	83.40	-4	1,118	-0.36%
2023/08/02	0	82.70	39	82.45	81.90	-39	1,133	-3.44%
2023/08/01	0	0.00	2	84.60	84.90	-2	1,126	-0.18%
2023/07/26	0	85.00	88	85.98	85.00	-88	1,180	-7.45%
2023/07/25	0	85.00	88	85.20	87.50	-88	1,172	-7.51%
2023/07/20	0.1	90.10	0	0.00	88.90	0.1	1,183	0.01%
2023/07/18	0	87.90	9	87.92	87.20	-9	1,231	-0.73%
2023/07/17	0	0.00	0	90.85	90.30	0	1,260	0.00%
2023/07/14	0	0.00	0	87.90	88.20	0	1,280	0.00%
2023/07/12	0	86.74	0	0.00	86.00	0	1,273	0.00%
2023/07/11	0.1	89.77	0	0.00	87.80	0.1	1,273	0.01%
2023/07/10	0	92.70	0	0.00	92.00	0	1,244	0.00%
2023/07/07	0	93.80	2	93.55	93.80	-2	1,247	-0.16%
2023/07/04	0	0.00	1	95.90	94.70	-1	1,310	-0.08%
2023/07/03	0	95.40	0	0.00	95.30	0	1,337	0.00%
2023/06/30	2	97.49	0	97.60	97.50	2	1,342	0.15%
2023/06/28	0	0.00	0	96.00	95.90	0	1,381	0.00%
2023/06/21	0	0.00	154	93.34	93.40	-154	1,543	-9.98%	大賣/鉅額交易
2023/06/20	0	93.30	0	0.00	93.20	0	1,549	0.00%
2023/06/19	0	0.00	0	95.60	94.40	0	1,553	0.00%
2023/06/15	0	0.00	1	92.40	93.20	-1	1,556	-0.06%
2023/05/30	0	93.00	15	92.80	92.60	-15	1,861	-0.80%
2023/05/26	0	93.50	6	93.30	93.30	-6	1,891	-0.32%
2023/05/25	0.1	94.67	0	0.00	94.20	0.1	1,902	0.00%
2023/05/24	0	0.00	3	96.97	96.30	-3	1,949	-0.15%
2023/05/15	0	0.00	26	92.48	92.60	-26	2,088	-1.24%
2023/05/12	0	0.00	7	95.54	94.70	-7	2,145	-0.33%
2023/05/08	6	101.13	0	0.00	99.60	6	2,559	0.23%
2023/05/05	5	103.90	0	0.00	101.50	5	2,632	0.19%
2023/05/04	7	102.57	0	0.00	101.50	7	2,706	0.26%
2023/05/02	0	0.00	6	99.37	100.50	-6	2,809	-0.21%
2023/04/26	0	0.00	35	95.44	96.00	-35	3,085	-1.13%
2023/04/24	0	0.00	17	98.94	98.70	-17	3,242	-0.52%
2023/04/21	0	0.00	10	100.00	98.20	-10	3,315	-0.30%
2023/04/19	42	107.36	0	0.00	107.00	42	3,368	1.25%
2023/04/17	0	0.00	8	105.50	105.00	-8	3,534	-0.23%
2023/04/10	0	0.00	10	108.00	107.00	-10	4,156	-0.24%
2023/03/31	0	0.00	2	109.50	108.00	-2	4,746	-0.04%
2023/03/28	0	0.00	6	107.00	107.00	-6	5,010	-0.12%
2023/03/24	5	113.90	2	105.00	113.00	3	5,137	0.06%
2023/03/23	0	0.00	38	105.45	104.00	-38	5,183	-0.73%
2023/03/22	0	0.00	4	106.00	105.50	-4	5,420	-0.07%
2023/03/21	0	0.00	2	106.00	105.00	-2	5,597	-0.04%
2023/03/16	0	0.00	1	103.00	103.00	-1	6,010	-0.02%
2023/03/10	0	0.00	52	106.81	105.50	-52	6,961	-0.75%
2023/03/09	0	0.00	35	108.49	108.00	-35	7,442	-0.47%
2023/03/07	0	0.00	17	115.06	113.00	-17	7,812	-0.22%
2023/03/06	0	0.00	6	114.17	116.00	-6	8,038	-0.07%
2023/03/02	0	0.00	11	112.86	115.00	-11	8,561	-0.13%
2023/03/01	0	0.00	70	113.19	113.00	-70	8,902	-0.79%
2023/02/24	0	0.00	23	114.91	114.50	-23	9,333	-0.25%
2023/02/23	0	0.00	2	115.00	116.50	-2	9,673	-0.02%
2023/02/22	0	0.00	29	116.09	115.50	-29	9,912	-0.29%
2023/02/20	56	121.45	7	121.50	119.00	49	10,449	0.47%
2023/02/15	0	0.00	41	115.00	115.00	-41	11,340	-0.36%
2023/02/13	0	0.00	98	115.37	115.00	-98	11,495	-0.85%
2023/02/10	0	0.00	30	116.50	116.50	-30	11,668	-0.26%
2023/02/08	78	122.90	0	0.00	123.00	78	11,638	0.67%
2023/02/06	0	0.00	2	120.00	121.50	-2	11,669	-0.02%
2023/02/03	97	120.72	0	0.00	119.00	97	11,657	0.83%
2023/02/02	12	119.42	0	0.00	119.00	12	11,675	0.10%
2023/01/30	50	114.55	0	0.00	112.00	50	11,924	0.42%
2023/01/17	0	0.00	13	112.00	112.00	-13	11,965	-0.11%
2023/01/16	10	114.00	38	113.41	114.00	-28	11,956	-0.23%
2023/01/13	0	0.00	3	116.50	117.00	-3	11,920	-0.03%
2023/01/12	3	119.00	20	119.50	116.00	-17	11,956	-0.14%
2023/01/11	0	0.00	17	128.00	122.50	-17	11,929	-0.14%
2023/01/10	2	128.25	0	0.00	128.00	2	11,953	0.02%
2023/01/09	1	130.00	0	0.00	128.50	1	12,071	0.01%
2023/01/06	4	125.75	17	126.00	125.50	-13	12,121	-0.11%
2023/01/05	5	131.00	16	128.91	126.00	-11	12,308	-0.09%
2023/01/04	47	131.76	0	0.00	131.50	47	12,352	0.38%
2023/01/03	28	127.38	0	0.00	128.00	28	12,332	0.23%
2022/12/30	13.5	127.41	11	125.00	125.00	2.5	12,404	0.02%
2022/12/29	1	123.00	63	122.41	125.00	-62	12,503	-0.50%
2022/12/28	4.2	125.16	44	124.53	124.00	-39.8	12,557	-0.32%
2022/12/27	19	125.74	15	122.60	126.00	4	12,773	0.03%
2022/12/26	77	126.99	22	124.45	123.50	55	12,916	0.43%
2022/12/23	2	121.00	8	118.00	118.50	-6	12,901	-0.05%
2022/12/22	113	121.30	0	0.00	121.00	113	13,302	0.85%	大買/鉅額交易
2022/12/21	0.1	116.50	0	0.00	116.00	0.1	13,477	0.00%
2022/12/20	0.1	115.00	6	116.50	115.00	-5.9	13,872	-0.04%
2022/12/19	72.1	120.31	0	0.00	121.00	72.1	14,066	0.51%
2022/12/15	0.5	122.50	0	0.00	121.50	0.5	14,916	0.00%
2022/12/14	37	122.66	57	119.96	125.50	-20	15,006	-0.13%
2022/12/13	5	131.60	0	0.00	124.00	5	14,922	0.03%
2022/12/12	2	127.50	0	0.00	126.00	2	15,033	0.01%
2022/12/09	0	0.00	21	125.76	126.00	-21	15,054	-0.14%
2022/12/08	0	0.00	5	129.90	126.50	-5	15,116	-0.03%
2022/12/07	0.5	134.00	15	136.87	133.00	-14.5	15,242	-0.10%
2022/12/06	1	139.75	77	141.34	137.50	-76	15,318	-0.50%
2022/12/05	65	144.58	35	142.50	146.00	30	15,276	0.20%
2022/12/02	19	144.92	46	143.73	140.50	-27	15,297	-0.18%
2022/12/01	60	142.33	49	140.15	145.50	11	15,224	0.07%
2022/11/30	45	139.72	96	138.31	139.00	-51	15,098	-0.34%
2022/11/29	2	133.75	15	135.20	134.50	-13	15,207	-0.09%
2022/11/28	59	136.89	15	131.50	137.50	44	15,301	0.29%
2022/11/25	18	136.47	82	135.46	133.00	-64	15,609	-0.41%
2022/11/24	5	138.50	12	135.17	138.50	-7	15,786	-0.04%
2022/11/23	65	138.29	9	132.28	139.00	56	15,790	0.35%
2022/11/22	35	133.30	47.5	132.10	133.00	-12.5	15,724	-0.08%
2022/11/21	89	138.76	6.5	134.12	140.00	82.5	15,677	0.53%
2022/11/18	6	133.17	20	130.15	132.00	-14	16,016	-0.09%
2022/11/17	6	132.00	31	129.73	129.00	-25	16,067	-0.16%
2022/11/16	186	128.86	88	129.09	127.50	98	16,387	0.60%	大買/
2022/11/14	18	124.92	0	0.00	125.50	18	16,146	0.11%
2022/11/11	142	121.10	17	119.32	123.50	125	15,907	0.79%	大買/鉅額交易
2022/11/08	42	103.65	0	0.00	103.50	42	15,558	0.27%
2022/11/07	50	98.91	0	0.00	98.30	50	15,366	0.33%
2022/11/04	1	94.40	1	96.00	95.70	0	15,294	0.00%
2022/11/02	14	99.67	0	0.00	98.90	14	15,193	0.09%
2022/10/28	0	0.00	26	90.97	90.90	-26	15,161	-0.17%
2022/10/25	0	0.00	21	93.64	94.00	-21	15,137	-0.14%
2022/10/21	22	97.00	1	98.20	97.00	21	15,130	0.14%
2022/10/20	0	0.00	6	99.00	103.00	-6	15,319	-0.04%
2022/10/18	74	104.64	0	0.00	106.00	74	15,556	0.48%
2022/10/13	0	0.00	31	99.52	97.30	-31	15,500	-0.20%
2022/10/12	0	0.00	11	102.95	107.00	-11	15,437	-0.07%
2022/10/11	0	0.00	30	104.45	106.50	-30	15,317	-0.20%
2022/10/06	1	112.50	10	105.75	112.00	-9	15,299	-0.06%
2022/10/05	0	0.00	6	109.08	108.50	-6	15,330	-0.04%
2022/10/04	0	0.00	1	109.00	109.50	-1	15,561	-0.01%
2022/10/03	13	119.69	2	107.50	107.50	11	15,465	0.07%
2022/09/30	8	117.25	0	0.00	118.00	8	15,151	0.05%
2022/09/29	59	116.83	14	111.39	117.00	45	15,015	0.30%
2022/09/28	0	0.00	10	116.70	114.00	-10	14,622	-0.07%
2022/09/27	6	117.00	15	117.93	126.50	-9	14,448	-0.06%
2022/09/26	0	0.00	6	126.50	128.00	-6	14,123	-0.04%
2022/09/23	11	141.50	145	136.64	128.50	-134	13,976	-0.96%	大賣/鉅額交易
2022/09/22	12	135.00	2	140.75	141.50	10	13,628	0.07%
2022/09/21	85	128.59	0	0.00	129.00	85	13,306	0.64%
2022/09/20	43	130.53	2	128.50	127.50	41	13,189	0.31%
2022/09/16	0	0.00	6	133.50	136.00	-6	13,015	-0.05%
2022/09/14	6	138.42	0	0.00	136.00	6	13,158	0.05%
2022/09/13	6	141.33	0	0.00	136.00	6	12,977	0.05%
2022/09/12	0	0.00	36	133.58	138.00	-36	12,917	-0.28%
2022/09/08	128	135.36	6	133.33	137.50	122	12,752	0.96%	大買/鉅額交易
2022/09/07	18	131.06	0	0.00	132.50	18	12,521	0.14%
2022/09/06	6	130.00	0	0.00	131.00	6	12,350	0.05%
2022/09/05	129	135.89	3	137.00	135.50	126	11,997	1.05%	大買/鉅額交易
2022/09/01	3	132.00	16	135.41	135.00	-13	11,582	-0.11%
2022/08/31	28	133.39	2	135.00	128.00	26	11,057	0.24%
2022/08/30	79	128.51	0	0.00	127.00	79	10,604	0.74%
2022/08/29	16	125.28	0	0.00	125.50	16	10,338	0.15%
2022/08/26	0	0.00	4	127.25	124.50	-4	10,062	-0.04%
2022/08/25	56	128.50	0	0.00	126.00	56	9,671	0.58%
2022/08/23	15	119.07	8	113.69	115.50	7	8,671	0.08%
2022/08/19	3	104.50	8	100.81	105.00	-5	7,963	-0.06%
2022/08/18	11	100.66	1	97.90	101.00	10	7,753	0.13%
2022/08/16	18	90.40	0	0.00	91.70	18	7,495	0.24%
2022/08/15	32	87.45	0	0.00	87.90	32	7,420	0.43%
2022/08/12	5	88.38	0	0.00	87.50	5	7,396	0.07%
2022/08/10	6	88.58	1	88.30	86.30	5	7,387	0.07%
2022/08/05	0	0.00	49	83.16	83.10	-49	7,233	-0.68%
2022/08/03	1	95.00	0	0.00	94.00	1	7,129	0.01%
2022/08/02	32	100.01	0	0.00	99.30	32	6,986	0.46%
2022/08/01	51	101.51	0	0.00	103.00	51	6,882	0.74%
2022/07/29	20	99.50	0	0.00	99.50	20	6,779	0.29%
2022/07/25	4	99.88	2	98.85	98.20	2	6,342	0.03%
2022/07/22	58	96.23	0	0.00	96.50	58	6,095	0.95%
2022/07/21	1	92.30	1	92.20	92.70	0	5,955	0.00%
2022/07/19	1	94.20	3	95.93	93.80	-2	5,865	-0.03%
2022/07/18	1	93.20	0	0.00	93.80	1	5,785	0.02%
2022/07/13	1	95.90	1	95.20	94.60	0	5,583	0.00%
2022/07/12	63	92.85	3	91.60	89.60	60	5,517	1.09%
2022/07/08	0	0.00	13	86.62	86.30	-13	5,259	-0.25%
2022/07/07	0	0.00	50	88.95	87.20	-50	5,215	-0.96%
2022/07/06	63	89.76	0	0.00	89.70	63	5,123	1.23%
2022/06/28	0	0.00	30	85.47	85.20	-30	4,860	-0.62%
2022/06/23	43	88.77	0	0.00	88.80	43	4,925	0.87%
2022/06/22	0	0.00	1	82.40	86.10	-1	4,738	-0.02%
2022/06/21	1	84.00	0	0.00	84.00	1	4,679	0.02%
2022/06/20	10	84.05	0	0.00	81.50	10	4,778	0.21%
2022/06/17	20	78.98	0	0.00	80.00	20	4,725	0.42%
2022/05/23	16	75.79	0	0.00	76.10	16	6,453	0.25%
2022/04/20	0	0.00	10	85.00	84.80	-10	5,557	-0.18%
2022/04/18	0	90.10	87	89.53	89.10	-87	5,412	-1.61%
2022/04/15	140	88.64	83	87.66	87.80	57	5,216	1.09%	大買/
2022/04/14	80	87.96	0	0.00	88.80	80	4,966	1.61%
2022/04/01	16	85.60	16	87.90	85.90	0	4,732	0.00%
2022/03/31	0	0.00	75	96.28	89.60	-75	4,496	-1.67%
2022/03/30	33	99.47	0	0.00	98.20	33	4,203	0.79%
2022/03/29	52	100.77	0	0.00	99.80	52	4,081	1.27%
2022/03/22	31	95.97	31	97.40	94.20	0	3,278	0.00%
2022/03/11	0	0.00	175	85.37	81.20	-175	2,459	-7.12%	大賣/鉅額交易
2022/03/10	85	88.61	199	93.51	88.00	-114	2,301	-4.95%	大賣/鉅額交易
2022/03/09	1,266	88.06	57	88.09	88.10	1,209	1,984	60.92%	大買/鉅額交易
2022/03/08	0	0.00	10	85.50	80.10	-10	1,852	-0.54%
2022/03/02	1	78.90	1	80.60	85.20	0	1,389	0.00%
2022/03/01	10	78.10	0	0.00	78.00	10	1,175	0.85%
2022/01/25	0	0.00	130	61.16	61.00	-130	786	-16.53%	大賣/鉅額交易
2022/01/10	0	67.80	0	0.00	67.70	0	745	0.00%
2021/11/18	0	56.30	0	0.00	56.70	0	287	0.00%
2021/11/09	3	58.13	0	0.00	58.20	3	292	1.02%
2021/09/23	0	0.00	40	55.39	55.40	-40	407	-9.83%
2021/09/16	8	56.48	0	0.00	56.40	8	411	1.94%
2021/09/15	0	0.00	0	57.90	57.10	0	410	0.00%
2021/09/03	0	0.00	34	61.85	61.70	-34	436	-7.79%
2021/08/10	0	65.30	0	0.00	63.80	0	582	0.00%
2021/08/02	0	0.00	20	63.55	63.50	-20	649	-3.08%
2021/07/23	8	63.88	0	0.00	64.10	8	716	1.12%
2021/07/21	1	64.40	0	0.00	64.10	1	770	0.13%
2021/05/11	0	0.00	4	66.10	65.10	-4	1,858	-0.22%
2021/04/13	1	80.30	2	78.80	75.40	-1	1,655	-0.06%
2021/03/17	0	0.00	2	70.30	70.60	-2	1,087	-0.18%
2021/03/02	2	76.10	0	0.00	71.50	2	1,005	0.20%
2021/02/25	4	73.53	0	0.00	72.80	4	898	0.45%
2021/02/24	1	69.60	0	0.00	69.60	1	771	0.13%
2020/12/29	2	57.55	0	0.00	58.00	2	475	0.42%
2020/11/19	70	58.43	0	0.00	58.60	70	421	16.60%
2020/11/18	0	0.00	8	55.00	56.30	-8	413	-1.93%
2020/11/11	0	0.00	35	55.51	55.40	-35	468	-7.47%
2020/11/09	8	55.20	0	0.00	55.30	8	491	1.63%
2020/09/22	0	0.00	22	66.20	66.20	-22	1,745	-1.26%
2020/08/20	0	0.00	1	68.40	66.10	-1	3,583	-0.03%
2020/08/11	0	0.00	41	75.08	73.10	-41	3,649	-1.12%
2020/07/20	1	75.50	0	0.00	75.50	1	3,579	0.03%
2020/07/16	0	0.00	3	82.67	82.20	-3	3,461	-0.09%
2020/07/15	0	0.00	1	83.00	81.60	-1	3,449	-0.03%
2020/07/13	0	0.00	1	88.10	87.20	-1	3,386	-0.03%
2020/07/10	0	0.00	2	85.05	84.00	-2	3,259	-0.06%
2020/07/09	17	85.36	4	85.18	83.50	13	3,161	0.41%
2020/07/08	0	0.00	3	82.10	80.60	-3	3,033	-0.10%
2020/07/07	0	0.00	4	83.20	79.60	-4	2,989	-0.13%
2020/07/02	0	0.00	2	85.90	83.50	-2	2,836	-0.07%
2020/06/29	0	0.00	1	80.00	80.00	-1	2,643	-0.04%
2020/06/23	6	83.05	0	0.00	80.10	6	2,602	0.23%
2020/06/19	0	0.00	5	80.20	79.50	-5	2,484	-0.20%
2020/06/18	21	83.44	0	0.00	82.70	21	2,440	0.86%
2020/06/17	6	75.33	7	76.07	78.10	-1	2,272	-0.04%
2020/06/16	5	75.08	3	77.10	74.40	2	2,197	0.09%
2020/06/15	3	74.40	1	75.60	75.60	2	2,101	0.10%
2020/06/08	0	0.00	2	76.85	74.70	-2	1,924	-0.10%
2020/06/03	2	72.10	0	0.00	70.00	2	1,635	0.12%
2020/06/01	6	74.93	2	73.90	75.50	4	1,543	0.26%
2020/05/29	750	70.86	0	0.00	72.30	750	1,371	54.69%	大買/鉅額交易
2020/05/26	666	64.21	0	0.00	63.50	666	1,004	66.30%	大買/鉅額交易
2020/05/14	0	0.00	1	53.60	53.30	-1	992	-0.10%
2020/05/05	0	0.00	0.2	53.60	53.90	-0.2	1,044	-0.02%
2020/05/04	0	0.00	0.4	52.50	52.80	-0.4	1,035	-0.03%
2020/04/30	2	52.50	0	0.00	52.70	2	1,023	0.20%
2020/04/21	0	0.00	4	49.55	48.30	-4	1,014	-0.39%
2020/04/20	4	49.55	0	0.00	51.20	4	1,002	0.40%
2020/02/24	0	0.00	3	64.50	64.00	-3	642	-0.47%
2020/02/19	8	64.00	40	65.35	68.50	-32	600	-5.33%
2020/02/18	22	62.94	0	0.00	63.30	22	536	4.10%
2020/02/07	0	0.00	6	54.45	54.20	-6	409	-1.47%
2020/01/03	0	0.00	52	67.22	67.30	-52	395	-13.15%
2019/12/31	18	68.60	22	68.44	68.50	-4	397	-1.01%
2019/12/30	66	67.26	0	0.00	67.40	66	394	16.71%
2019/12/13	0	0.00	13	66.70	66.60	-13	486	-2.67%
2019/12/06	0	0.00	15	68.70	68.40	-15	535	-2.80%
2019/11/27	0	0.00	83	69.07	68.50	-83	601	-13.79%
2019/11/20	0	0.00	6	69.00	69.00	-6	688	-0.87%
2019/11/14	0	0.00	4	67.40	67.50	-4	769	-0.52%
2019/11/05	9	75.70	0	0.00	74.50	9	946	0.95%
2019/11/04	1	75.80	0	0.00	75.90	1	967	0.10%
2019/10/16	0	0.00	3	72.00	71.60	-3	1,051	-0.29%
2019/10/15	54	72.14	57	72.94	71.90	-3	1,058	-0.28%
2019/09/27	15	81.90	0	0.00	78.10	15	1,049	1.43%
2019/09/26	132	83.21	0	0.00	82.50	132	1,030	12.82%	大買/鉅額交易
2019/09/25	109	80.49	0	0.00	80.70	109	1,017	10.71%	大買/鉅額交易
2019/09/24	127	80.69	0	0.00	80.60	127	1,020	12.45%	大買/鉅額交易
2019/09/23	106	80.15	0	0.00	80.00	106	1,021	10.37%	大買/鉅額交易
2019/09/20	97	79.42	0	0.00	79.40	97	1,018	9.53%
2019/09/19	49	78.78	0	0.00	79.20	49	1,018	4.81%
2019/09/18	160	78.91	0	0.00	78.30	160	1,018	15.72%	大買/鉅額交易
2019/09/17	64	78.95	0	0.00	79.00	64	1,012	6.32%
2019/09/16	83	78.49	0	0.00	78.50	83	1,016	8.17%
2019/09/12	150	78.06	0	0.00	78.20	150	1,022	14.66%	大買/鉅額交易
2019/09/10	70	79.39	0	0.00	79.50	70	1,005	6.96%
2019/09/09	123	78.11	0	0.00	78.00	123	978	12.57%	大買/鉅額交易
2019/09/06	119	75.69	0	0.00	75.10	119	971	12.25%	大買/鉅額交易
2019/09/05	70	76.87	0	0.00	76.60	70	964	7.26%
2019/08/28	0	0.00	2	73.10	72.60	-2	880	-0.23%
2019/08/07	1	69.10	0.1	69.30	69.10	0.9	619	0.15%
2019/08/05	0	0.00	1	76.30	75.80	-1	594	-0.17%
2019/07/31	0	0.00	4	81.60	81.40	-4	581	-0.69%
2019/07/30	4	80.60	0	0.00	80.50	4	569	0.70%
2019/07/26	0	0.00	1	89.50	89.50	-1	525	-0.19%
2019/07/17	0	0.00	1	91.20	91.20	-1	492	-0.20%
2019/07/08	0	0.00	1	91.30	91.30	-1	488	-0.20%
2019/06/26	0	0.00	78	89.34	89.10	-78	530	-14.71%
2019/06/19	0.1	89.30	0	0.00	89.40	0.1	535	0.01%
2019/06/18	2	89.90	0	0.00	88.90	2	540	0.37%
2019/06/17	0	0.00	1	88.60	89.70	-1	547	-0.18%
2019/06/14	0	0.00	9	90.86	89.00	-9	551	-1.63%
2019/06/11	4.1	93.60	0	0.00	93.50	4.1	548	0.74%
2019/06/06	10	88.20	0	0.00	88.50	10	561	1.78%
2019/05/23	0	0.00	27	88.12	87.60	-27	797	-3.39%
2019/05/20	0	0.00	5	93.20	91.80	-5	799	-0.63%
2019/05/17	0	0.00	12	97.08	94.30	-12	800	-1.50%
2019/05/09	0	0.00	5	101.00	101.00	-5	803	-0.62%
2019/05/06	0	0.00	8	104.50	103.50	-8	803	-1.00%
2019/04/18	0	0.00	4	107.50	107.00	-4	822	-0.49%
2019/04/16	2	110.00	0	0.00	110.00	2	838	0.24%
2019/04/12	2	111.50	0	0.00	109.50	2	843	0.24%
2019/04/11	0	0.00	6	112.00	111.50	-6	841	-0.71%
2019/04/09	6	117.58	0	0.00	116.50	6	824	0.73%
2019/03/29	0	0.00	1	106.50	107.50	-1	760	-0.13%
2019/03/28	0	0.00	4	106.50	106.50	-4	758	-0.53%
2019/03/27	0	0.00	280	106.75	106.00	-280	757	-36.97%	大賣/鉅額交易
2019/03/26	0	0.00	91	108.03	107.50	-91	746	-12.19%
2019/03/25	0	0.00	4	108.75	108.00	-4	742	-0.54%
2019/03/21	2	111.00	0	0.00	113.00	2	733	0.27%
2019/03/20	2	110.50	19	110.37	111.50	-17	747	-2.28%
2019/03/19	0	0.00	2	111.50	112.50	-2	740	-0.27%
2019/03/18	0	0.00	3	113.17	112.00	-3	738	-0.41%
2019/03/15	0	0.00	6	114.00	114.00	-6	731	-0.82%
2019/03/12	13	116.46	1	115.50	117.00	12	717	1.67%
2019/03/11	0	0.00	28	117.41	116.00	-28	722	-3.87%
2019/03/08	1	118.50	1	117.50	118.50	0	714	0.00%
2019/03/07	63	117.36	0	0.00	116.50	63	708	8.90%
2019/03/06	26	111.42	0	0.00	114.00	26	648	4.01%
2019/03/05	38	112.80	1	112.50	108.00	37	603	6.13%
2019/02/26	3	103.50	0	0.00	103.00	3	525	0.57%
2019/02/25	0	0.00	5	104.00	103.50	-5	529	-0.94%
2019/02/18	0	0.00	28	104.50	105.00	-28	512	-5.46%
2019/02/15	39	108.26	0	0.00	105.50	39	504	7.73%
2019/02/13	0	0.00	1	102.50	103.00	-1	484	-0.21%
2019/02/12	5	104.50	0	0.00	103.00	5	483	1.03%
2019/01/29	0	0.00	2	104.00	105.50	-2	529	-0.38%
2019/01/28	0	0.00	2	105.50	105.50	-2	534	-0.37%
2019/01/16	0	0.00	6	101.25	102.50	-6	619	-0.97%
2019/01/15	0	0.00	1	107.50	107.00	-1	600	-0.17%
2019/01/11	0	0.00	2	110.25	110.50	-2	603	-0.33%
2019/01/09	0	0.00	8	113.31	113.00	-8	605	-1.32%
2019/01/08	5	117.20	0	0.00	117.50	5	598	0.84%
2019/01/07	0	0.00	8	113.81	114.00	-8	603	-1.33%
2019/01/04	9	113.67	0	0.00	114.00	9	610	1.48%
2019/01/03	1	111.00	1	109.50	110.00	0	622	0.00%
2019/01/02	0	0.00	7	110.57	109.50	-7	631	-1.11%
2018/12/26	1	114.00	0	0.00	110.50	1	685	0.15%
2018/12/24	1	113.50	0	0.00	113.50	1	694	0.14%
2018/12/20	0	0.00	1	112.50	112.00	-1	708	-0.14%
2018/12/19	0	0.00	9	113.17	112.50	-9	706	-1.27%
2018/12/18	0	0.00	5	114.70	115.00	-5	707	-0.71%
2018/12/13	17	121.35	0	0.00	118.00	17	712	2.38%
2018/12/11	1	115.00	0	0.00	115.00	1	697	0.14%
2018/12/10	0	0.00	16	111.88	114.00	-16	701	-2.28%
2018/12/07	18	111.42	0	0.00	115.00	18	707	2.54%
2018/12/04	2	115.00	0	0.00	115.00	2	706	0.28%
2018/12/03	1	112.50	0	0.00	110.00	1	699	0.14%
2018/11/30	3	110.83	0	0.00	110.00	3	688	0.44%
2018/11/29	11	106.50	0	0.00	107.00	11	675	1.63%
2018/11/21	3	105.50	0	0.00	103.00	3	668	0.45%
2018/11/07	4	105.88	0	0.00	105.00	4	696	0.57%
2018/11/01	0	0.00	75	100.57	100.50	-75	664	-11.29%
2018/10/30	1	103.50	21	102.71	103.50	-20	670	-2.98%
2018/10/25	1	112.50	0	0.00	112.50	1	711	0.14%
2018/10/24	4	118.50	0	0.00	117.00	4	712	0.56%
2018/10/11	0	0.00	15	115.00	114.50	-15	817	-1.83%
2018/10/09	0	0.00	4	126.50	126.50	-4	818	-0.49%
2018/10/08	3	131.00	0	0.00	129.00	3	845	0.35%
2018/10/05	505	131.53	33	132.45	130.50	472	977	48.30%	大買/鉅額交易
2018/10/04	23	132.11	0	0.00	132.00	23	977	2.35%
2018/10/01	0	0.00	3	128.33	129.00	-3	976	-0.31%
2018/09/28	7	128.14	0	0.00	129.00	7	988	0.71%
2018/09/25	4	125.50	0	0.00	125.00	4	1,019	0.39%
2018/09/21	6	125.25	0	0.00	124.00	6	1,030	0.58%
2018/09/20	4	127.00	0	0.00	124.00	4	1,034	0.39%
2018/09/19	0	0.00	1	124.50	125.50	-1	1,041	-0.10%
2018/09/14	5	130.00	0	0.00	130.00	5	1,122	0.45%
2018/09/13	6	126.25	0	0.00	129.50	6	1,186	0.51%
2018/09/07	0	0.00	2	129.50	125.50	-2	1,224	-0.16%
2018/09/06	0	0.00	17	130.29	130.00	-17	1,238	-1.37%
2018/09/05	3	131.00	0	0.00	131.00	3	1,245	0.24%
2018/09/04	4	132.88	0	0.00	133.00	4	1,257	0.32%
2018/08/24	14	134.50	0	0.00	134.50	14	1,519	0.92%
2018/08/21	3	136.00	0	0.00	135.50	3	1,534	0.20%
2018/08/20	0	0.00	4	134.50	133.50	-4	1,530	-0.26%
2018/08/15	0	0.00	2	133.50	134.00	-2	1,521	-0.13%
2018/08/14	0	0.00	20	132.25	136.00	-20	1,517	-1.32%
2018/08/13	0	0.00	5	132.50	132.50	-5	1,507	-0.33%
2018/08/10	0	0.00	8	139.75	138.50	-8	1,486	-0.54%
2018/08/08	0	0.00	5	143.10	142.50	-5	1,484	-0.34%
2018/08/07	18	145.14	0	0.00	143.50	18	1,500	1.20%
2018/08/03	0	0.00	47	141.03	142.00	-47	1,467	-3.20%
2018/08/02	42	145.55	8	144.00	141.50	34	1,460	2.33%
2018/08/01	21	140.43	3	141.50	140.50	18	1,418	1.27%
2018/07/30	0	0.00	21	135.17	135.00	-21	1,408	-1.49%
2018/07/27	12	138.75	13	138.19	138.50	-1	1,413	-0.07%
2018/07/26	31	139.77	8	139.00	140.00	23	1,433	1.60%
2018/07/25	4	137.00	11	136.45	137.50	-7	1,421	-0.49%
2018/07/24	10	137.40	5	135.50	138.00	5	1,418	0.35%
2018/07/23	3	133.00	10	133.45	131.50	-7	1,406	-0.50%
2018/07/20	0	0.00	9	138.72	137.00	-9	1,400	-0.64%
2018/07/19	0	0.00	36	141.07	138.00	-36	1,395	-2.58%
2018/07/18	19	148.71	29	147.67	141.50	-10	1,386	-0.72%
2018/07/17	24	148.54	22	147.68	145.50	2	1,345	0.15%
2018/07/16	30	148.43	111	147.50	146.50	-81	1,328	-6.09%	大賣/
2018/07/13	165	148.91	5	152.10	151.00	160	1,315	12.16%	大買/鉅額交易
2018/07/12	0	0.00	51	142.00	142.00	-51	1,184	-4.31%
2018/07/11	0	0.00	69	130.72	129.50	-69	1,167	-5.91%
2018/07/10	2	131.00	69	131.22	132.00	-67	1,166	-5.74%
2018/07/09	6	134.00	80	133.38	132.00	-74	1,172	-6.31%
2018/07/06	0	0.00	75	126.00	128.00	-75	1,165	-6.44%
2018/07/04	0	0.00	47	133.50	134.00	-47	1,157	-4.06%
2018/07/03	0	0.00	70	137.76	135.50	-70	1,174	-5.96%
2018/07/02	23	144.76	74	143.08	139.50	-51	1,169	-4.36%
2018/06/29	0	0.00	60	143.71	143.50	-60	1,194	-5.02%
2018/06/28	4	145.00	85	144.09	143.00	-81	1,192	-6.79%
2018/06/27	0	0.00	55	145.73	143.50	-55	1,187	-4.63%
2018/06/26	0	0.00	69	146.43	145.00	-69	1,198	-5.76%
2018/06/25	0	0.00	86	153.01	150.50	-86	1,181	-7.28%
2018/06/22	133	149.53	4	149.00	150.00	129	1,131	11.40%	大買/鉅額交易
2018/06/21	0	0.00	51	140.06	139.00	-51	1,072	-4.76%
2018/06/20	4	139.50	4	139.00	140.00	0	1,075	0.00%
2018/06/19	0	0.00	36	140.01	136.00	-36	1,082	-3.33%
2018/06/15	0	0.00	13	144.19	143.50	-13	1,062	-1.22%
2018/06/14	14	150.93	5	151.50	145.50	9	1,055	0.85%
2018/06/13	0	0.00	30	147.00	145.00	-30	1,039	-2.89%
2018/06/12	5.4	146.04	1	146.50	147.00	4.4	1,062	0.41%
2018/06/11	0	0.00	82	150.85	149.50	-82	1,056	-7.76%
2018/06/08	0	0.00	79	145.13	149.50	-79	1,036	-7.62%
2018/06/07	0	0.00	75	144.39	143.00	-75	1,002	-7.48%
2018/06/06	3	147.00	72	147.55	146.00	-69	991	-6.96%
2018/06/05	7	151.29	76	154.36	150.00	-69	969	-7.12%
2018/06/04	14	148.21	70	147.79	150.00	-56	938	-5.97%
2018/06/01	19	138.63	10	139.00	139.00	9	877	1.03%
2018/05/31	0	0.00	74	131.11	133.50	-74	843	-8.77%
2018/05/30	8	130.00	20	130.95	130.00	-12	838	-1.43%
2018/05/29	16	128.63	20	127.55	131.50	-4	830	-0.48%
2018/05/28	4	128.00	0	0.00	126.50	4	822	0.49%
2018/05/24	0	0.00	4	129.00	127.50	-4	829	-0.48%
2018/05/23	8	129.75	7	130.14	129.50	1	833	0.12%
2018/05/22	0	0.00	1	126.50	126.00	-1	851	-0.12%
2018/05/21	1	127.50	1	127.50	127.50	0	855	0.00%
2018/05/18	0	0.00	11	128.50	128.50	-11	862	-1.28%
2018/05/17	4	129.50	11	128.41	127.50	-7	873	-0.80%
2018/05/16	4	130.50	4	129.50	128.50	0	874	0.00%
2018/05/15	4	132.50	1	131.50	130.00	3	875	0.34%
2018/05/14	4	136.00	5	137.00	136.00	-1	875	-0.11%
2018/05/11	5	139.50	5	138.00	138.00	0	873	0.00%
2018/05/10	7	138.36	26	137.67	138.00	-19	870	-2.18%
2018/05/09	5	141.00	157.7	138.54	137.50	-152.7	864	-17.68%	大賣/鉅額交易
2018/05/08	14	141.79	0	0.00	139.00	14	863	1.62%
2018/05/07	4	141.50	11	139.36	139.00	-7	864	-0.81%
2018/05/04	10	141.50	2	143.50	140.00	8	865	0.92%
2018/05/03	9	148.00	0	0.00	146.00	9	865	1.04%
2018/04/30	4	141.00	3	141.00	141.00	1	843	0.12%
2018/04/25	1	141.50	0	0.00	141.50	1	841	0.12%
2018/04/24	0	0.00	27	145.15	143.00	-27	840	-3.21%
2018/04/23	2	151.50	0	0.00	149.00	2	843	0.24%
2018/04/20	0	0.00	8	148.00	147.50	-8	876	-0.91%
2018/04/19	12	152.29	1	151.50	149.50	11	887	1.24%
2018/04/18	0	0.00	7	145.14	147.00	-7	865	-0.81%
2018/04/17	7	147.57	3	148.00	144.50	4	865	0.46%
2018/04/16	0	0.00	7	148.71	148.00	-7	862	-0.81%
2018/04/13	4	149.50	17	150.03	151.00	-13	873	-1.49%
2018/04/12	0	0.00	24	150.25	149.00	-24	871	-2.75%
2018/04/11	6	153.00	16	151.06	150.00	-10	869	-1.15%
2018/04/10	3	153.00	4	151.00	150.00	-1	862	-0.12%
2018/04/09	44	153.28	1	150.00	154.00	43	855	5.02%
2018/04/03	0	0.00	4	148.75	148.00	-4	832	-0.48%
2018/04/02	12	151.50	14	149.68	148.50	-2	828	-0.24%
2018/03/31	0	0.00	2	143.00	143.50	-2	792	-0.25%
2018/03/30	0	0.00	41	142.67	142.50	-41	789	-5.19%
2018/03/29	55	143.71	23	142.46	144.00	32	788	4.06%
2018/03/28	10	141.50	6	140.00	139.00	4	770	0.52%
2018/03/27	0	0.00	8	141.44	139.50	-8	769	-1.04%
2018/03/26	7	142.43	2	143.50	141.50	5	775	0.64%
2018/03/23	9	139.56	3	139.00	140.50	6	765	0.78%
2018/03/22	22	148.11	9	148.06	144.00	13	754	1.72%
2018/03/21	0	0.00	9	142.00	142.00	-9	732	-1.23%
2018/03/20	2	143.00	6	142.33	141.50	-4	731	-0.55%
2018/03/19	13	144.31	26	144.37	145.00	-13	729	-1.78%
2018/03/16	32	143.55	12	143.13	144.50	20	731	2.73%
2018/03/15	11	140.59	3	140.50	139.50	8	727	1.10%
2018/03/13	3	136.50	0	0.00	136.00	3	785	0.38%
2018/03/12	6	135.67	0	0.00	136.50	6	783	0.77%
2018/03/09	0	0.00	3	134.33	133.50	-3	783	-0.38%
2018/03/08	6	136.50	0	0.00	134.50	6	801	0.75%
2018/03/06	0	0.00	4	130.25	129.00	-4	764	-0.52%
2018/03/05	3	131.50	2	131.00	128.50	1	770	0.13%
2018/03/02	0	0.00	7	127.93	127.50	-7	793	-0.88%
2018/02/23	10	131.30	1	133.00	130.00	9	804	1.12%
2018/02/22	7	132.36	0	0.00	132.00	7	799	0.88%
2018/02/21	0	0.00	10	124.00	123.50	-10	782	-1.28%
2018/02/12	0	0.00	1	122.50	122.50	-1	796	-0.13%
2018/02/09	0	0.00	1	122.50	123.50	-1	788	-0.13%
2018/02/08	0	0.00	15	129.53	129.50	-15	777	-1.93%
2018/02/07	0	0.00	4	133.50	130.50	-4	775	-0.52%
2018/02/06	0	0.00	10	129.00	129.00	-10	780	-1.28%
2018/02/05	2	142.50	9	141.28	142.00	-7	762	-0.92%
2018/01/29	1	150.00	0	0.00	150.50	1	787	0.13%
2018/01/26	2	152.00	0	0.00	151.00	2	790	0.25%
2018/01/23	3	152.00	0	0.00	150.50	3	805	0.37%
2018/01/19	3	154.50	0	0.00	152.00	3	828	0.36%
2018/01/18	0	0.00	23	151.83	151.50	-23	844	-2.72%
2018/01/17	0	0.00	11	151.77	151.00	-11	886	-1.24%
2018/01/16	50	159.53	0	0.00	154.50	50	949	5.27%
2018/01/15	14	151.00	0	0.00	151.00	14	908	1.54%
2018/01/10	2	151.00	0	0.00	149.50	2	905	0.22%
2018/01/09	0	0.00	2	151.50	148.00	-2	898	-0.22%