博智 (8155)-凱基-三重券商分點個股進出

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

博智

(8155)

可現股當沖

股價
150.0
漲跌
▼8.0
漲幅
-5.06%
成交量
1,778張
產業
上櫃電子零組件類股
437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

博智 (8155)籌碼相關－凱基-三重券商分點個股進出

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-三重券商分點個股進出
凱基-三重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
2024/04/18	1	152.50	0	0.00	150.00	1	1,078	0.09%
2024/04/17	1	160.00	2	160.00	158.00	-1	1,062	-0.09%
2024/04/16	2	154.25	2	157.25	155.50	0	1,006	0.00%
2024/04/15	0	0.00	0.1	157.00	157.50	-0.1	970	-0.01%
2024/04/12	0	157.00	0	0.00	158.00	0	927	0.00%
2024/04/11	1	158.50	2	161.00	160.00	-1	907	-0.11%
2024/04/10	0	152.50	0	0.00	157.00	0	854	0.00%
2024/04/09	0	0.00	0.8	156.76	157.00	-0.8	830	-0.09%
2024/04/08	0	0.00	0.1	148.50	148.50	-0.1	787	-0.01%
2024/04/02	0	0.00	1	142.00	141.50	-1	766	-0.13%
2024/03/29	0.1	141.51	0	0.00	140.00	0.1	769	0.01%
2024/03/27	0.1	146.00	0	0.00	144.00	0.1	760	0.01%
2024/03/26	1	152.00	1.1	151.16	146.00	-0.1	764	-0.01%
2024/03/25	0	145.50	1	144.00	143.00	-1	707	-0.14%
2024/03/21	0	0.00	0.1	140.50	140.50	-0.1	709	-0.01%
2024/03/20	3	141.67	1	140.00	140.00	2	718	0.28%
2024/03/19	1	135.47	2.1	140.81	143.00	-1.1	725	-0.15%
2024/03/18	0.8	132.00	0	0.00	130.00	0.8	718	0.11%
2024/03/14	1.1	133.06	0	0.00	132.50	1.1	764	0.14%
2024/03/13	0.1	134.40	0	133.50	133.00	0.1	850	0.01%
2024/03/12	0	137.50	0	0.00	136.00	0	1,024	0.00%
2024/03/11	0.1	138.82	0.1	138.49	138.00	0	1,053	0.00%
2024/03/08	0	140.87	0	0.00	137.00	0	1,092	0.00%
2024/03/07	0	143.50	0	146.00	142.50	0	1,154	0.00%
2024/03/01	2	144.25	0	0.00	144.00	2	1,285	0.16%
2024/02/27	0.1	144.26	0	0.00	142.50	0.1	1,291	0.01%
2024/02/26	0.1	145.16	0	0.00	145.00	0.1	1,290	0.01%
2024/02/23	0	147.00	0	148.50	146.00	0	1,288	0.00%
2024/02/21	0	147.00	0	0.00	146.50	0	1,282	0.00%
2024/02/20	0	150.00	0	0.00	150.50	0	1,283	0.00%
2024/02/19	0	0.00	1	151.50	152.00	-1	1,285	-0.08%
2024/02/16	0	0.00	1	152.50	153.50	-1	1,285	-0.08%
2024/02/15	0	144.00	0	0.00	143.50	0	1,250	0.00%
2024/02/02	1.4	146.93	0	0.00	147.50	1.4	1,253	0.11%
2024/01/31	1	150.50	0	152.00	149.00	1	1,258	0.08%
2024/01/30	0	0.00	1	147.00	149.00	-1	1,253	-0.08%
2024/01/29	1	146.50	0	0.00	146.50	1	1,246	0.08%
2024/01/26	0	146.50	0	147.00	146.50	0	1,240	0.00%
2024/01/24	0	149.00	0	0.00	149.00	0	1,238	0.00%
2024/01/23	0.1	151.50	0	0.00	150.00	0.1	1,233	0.00%
2024/01/22	0	0.00	0	161.00	155.00	0	1,216	0.00%
2024/01/18	0	149.50	0	0.00	148.50	0	1,171	0.00%
2024/01/16	0	0.00	0	160.00	157.50	0	1,167	0.00%
2024/01/15	0	0.00	0.1	157.02	156.00	-0.1	1,165	-0.01%
2024/01/12	0	151.50	0	0.00	151.50	0	1,171	0.00%
2024/01/11	0	0.00	0	157.00	155.00	0	1,175	0.00%
2024/01/10	0	0.00	0	153.75	153.50	0	1,182	0.00%
2024/01/08	0	147.50	0	0.00	146.50	0	1,182	0.00%
2024/01/05	0	0.00	0	150.00	149.50	0	1,187	0.00%
2024/01/03	0.1	152.00	0	0.00	152.00	0.1	1,220	0.00%
2023/12/29	0	154.50	0	0.00	155.00	0	1,246	0.00%
2023/12/28	0	151.75	0	0.00	154.50	0	1,254	0.00%
2023/12/27	0	154.50	0	0.00	153.50	0	1,258	0.00%
2023/12/26	0	155.00	0	0.00	154.50	0	1,293	0.00%
2023/12/25	0	155.50	0	0.00	155.50	0	1,302	0.00%
2023/12/22	0	156.50	1	160.46	156.00	-1	1,310	-0.08%
2023/12/21	1	162.00	0	0.00	160.50	1	1,316	0.08%
2023/12/18	0	0.00	1	163.00	158.00	-1	1,347	-0.07%
2023/12/12	0	166.00	0	0.00	165.50	0	1,518	0.00%
2023/12/08	1	169.50	1	163.50	161.50	0	1,628	0.00%
2023/12/07	3	166.17	7.1	164.70	164.00	-4.1	1,578	-0.26%
2023/12/06	0	0.00	1	151.50	156.00	-1	1,448	-0.07%
2023/12/05	0	0.00	0.5	152.50	153.00	-0.5	1,415	-0.04%
2023/12/04	1	156.00	0	157.50	157.50	1	1,386	0.07%
2023/12/01	0	0.00	0	150.00	151.00	0	1,327	0.00%
2023/11/30	7	146.57	7	151.50	150.50	0	1,300	0.00%
2023/11/29	0	0.00	0.1	144.49	144.50	-0.1	1,287	-0.01%
2023/11/27	0	132.00	0	0.00	131.50	0	1,276	0.00%
2023/11/17	0	0.00	0	135.50	135.00	0	1,301	0.00%
2023/11/16	0	0.00	3	132.00	130.50	-3	1,299	-0.23%
2023/11/15	0	0.00	0	133.00	133.50	0	1,299	0.00%
2023/11/14	0	130.50	0	0.00	131.50	0	1,323	0.00%
2023/11/13	0	133.00	0	133.00	132.50	0	1,350	0.00%
2023/11/09	0	0.00	0	136.00	136.50	0	1,362	0.00%
2023/11/02	0	0.00	0	127.50	126.50	0	1,600	0.00%
2023/10/31	0	124.00	0	0.00	122.50	0	1,660	0.00%
2023/10/30	0.5	128.50	1	127.50	128.50	-0.5	1,689	-0.03%
2023/10/27	1	126.00	0	0.00	125.50	1	1,712	0.06%
2023/10/25	0	0.00	1	131.50	131.00	-1	1,791	-0.06%
2023/10/23	0	0.00	1	132.00	130.00	-1	1,865	-0.05%
2023/10/20	1	128.50	1	128.50	129.50	0	1,926	0.00%
2023/10/19	1.1	131.36	1	132.50	132.00	0.1	1,949	0.01%
2023/10/18	2	133.25	2	131.25	131.50	0	1,997	0.00%
2023/10/17	1	136.50	2	136.75	135.00	-1	2,052	-0.05%
2023/10/16	1	138.50	0	0.00	135.50	1	2,129	0.05%
2023/10/12	1	138.50	5	140.30	141.00	-4	2,347	-0.17%
2023/10/11	2	141.25	1	140.00	139.00	1	2,475	0.04%
2023/10/06	4	143.51	27	143.33	142.50	-23	2,742	-0.84%
2023/10/05	21	150.74	0	0.00	150.00	21	2,819	0.74%
2023/10/02	1	156.00	32	157.80	156.50	-31	2,899	-1.07%
2023/09/28	0	0.00	1	151.00	151.00	-1	2,876	-0.03%
2023/09/26	1	155.50	0	0.00	152.50	1	2,897	0.03%
2023/09/25	1	158.00	1	157.96	156.50	0	2,898	0.00%
2023/09/22	0	0.00	1	149.50	152.00	-1	2,872	-0.03%
2023/09/21	34	150.12	0	0.00	150.00	34	2,870	1.18%
2023/09/20	1	151.00	1	154.50	152.00	0	2,865	0.00%
2023/09/19	6	157.42	4	157.88	154.50	2	2,847	0.07%
2023/09/18	2	158.00	11	161.77	158.50	-9	2,789	-0.32%
2023/09/15	2	156.25	2.1	155.50	156.50	-0.1	2,726	0.00%
2023/09/14	0	0.00	0	151.59	154.50	0	2,672	0.00%
2023/09/13	0	0.00	2.2	148.05	148.50	-2.2	2,593	-0.08%
2023/09/12	1	136.50	1	135.00	135.00	0	2,543	0.00%
2023/09/11	3	147.67	1	143.03	143.00	2	2,525	0.08%
2023/09/06	0	0.00	0.3	144.01	145.00	-0.3	2,526	-0.01%
2023/09/05	0	0.00	15	145.00	146.50	-15	2,542	-0.59%
2023/09/04	17	144.15	5.1	145.51	146.00	11.9	2,561	0.46%
2023/09/01	0	0.00	0	141.50	137.50	0	2,547	0.00%
2023/08/31	0	0.00	0	138.50	137.50	0	2,595	0.00%
2023/08/30	0.4	136.61	0	0.00	135.00	0.4	2,636	0.01%
2023/08/28	1.2	132.58	1	132.50	132.50	0.2	2,671	0.01%
2023/08/23	0.1	140.00	0	0.00	138.50	0.1	2,745	0.00%
2023/08/22	1	138.00	0	0.00	138.00	1	2,797	0.04%
2023/08/21	0	140.50	0	0.00	140.00	0	2,875	0.00%
2023/08/18	1	144.00	1	140.00	142.00	0	2,881	0.00%
2023/08/17	1	137.50	0	146.17	145.50	1	2,880	0.03%
2023/08/15	1	138.50	0	140.50	140.00	1	2,890	0.03%
2023/08/14	0	0.00	1	134.50	135.00	-1	2,895	-0.03%
2023/08/11	1	143.00	0	0.00	140.00	1	2,895	0.03%
2023/08/10	4	148.87	2.1	141.68	140.50	2	2,893	0.07%
2023/08/09	1	147.00	3	150.34	155.00	-2	2,820	-0.07%
2023/08/08	2.1	150.01	0	148.98	151.00	2	2,758	0.07%
2023/08/04	0.1	142.00	0	0.00	144.50	0.1	2,672	0.00%
2023/08/01	2	158.50	5	154.12	154.50	-3	2,636	-0.11%
2023/07/31	2.1	157.07	5.1	159.00	155.00	-3	2,639	-0.11%
2023/07/28	15	156.00	0	0.00	154.50	15	2,620	0.57%
2023/07/27	2	163.74	1	159.00	158.50	1	2,610	0.04%
2023/07/26	1	173.00	1	170.00	171.00	0	2,591	0.00%
2023/07/25	4	179.24	3.1	177.95	171.50	0.9	2,591	0.04%
2023/07/24	2	177.25	0	0.00	176.00	2	2,559	0.08%
2023/07/21	0	0.00	5	174.50	179.00	-5	2,546	-0.20%
2023/07/20	3.2	183.13	5	185.00	178.00	-1.8	2,542	-0.07%
2023/07/19	5.3	186.58	10	187.00	180.00	-4.7	2,490	-0.19%
2023/07/18	6	182.50	2	183.75	183.00	4	2,465	0.16%
2023/07/17	23	176.57	2	175.75	175.00	21	2,353	0.89%
2023/07/14	3	186.67	9.1	185.84	186.50	-6.1	2,360	-0.26%
2023/07/13	10	180.50	19	184.03	180.50	-9	2,367	-0.38%
2023/07/12	14	162.82	14	165.14	172.00	0	2,106	0.00%
2023/07/11	5	153.60	19.2	153.72	156.50	-14.2	2,044	-0.69%
2023/07/10	0	0.00	1	145.50	146.00	-1	1,985	-0.05%
2023/07/05	1	145.00	0	0.00	146.00	1	2,066	0.05%
2023/07/04	0	0.00	2	143.25	143.00	-2	2,058	-0.10%
2023/07/03	20	141.50	25	141.40	141.50	-5	2,041	-0.24%
2023/06/29	1	138.00	1	141.00	138.00	0	2,087	0.00%
2023/06/28	5	139.00	0	0.00	139.50	5	2,104	0.24%
2023/06/27	2	137.75	6	140.08	137.50	-4	2,126	-0.19%
2023/06/26	0.1	139.25	0	0.00	136.50	0.1	2,174	0.01%
2023/06/21	5	135.50	1	137.00	136.50	4	2,240	0.18%
2023/06/20	6	135.84	0	0.00	137.00	6	2,290	0.26%
2023/06/19	1.1	141.50	0	0.00	140.00	1.1	2,360	0.04%
2023/06/16	6.1	141.98	0	0.00	139.00	6.1	2,354	0.26%
2023/06/15	0.1	143.00	0	0.00	143.50	0.1	2,336	0.00%
2023/06/14	1.1	145.47	0	0.00	145.00	1.1	2,343	0.05%
2023/06/13	0	0.00	1	147.00	147.00	-1	2,345	-0.04%
2023/06/12	3	149.15	1	153.50	146.50	2	2,340	0.09%
2023/06/09	2	154.25	2	153.50	156.00	0	2,323	0.00%
2023/06/08	2	151.25	1	152.00	151.00	1	2,323	0.04%
2023/06/07	15	156.00	6	155.92	156.00	9	2,360	0.38%
2023/06/06	2	154.00	10	152.50	152.50	-8	2,422	-0.33%
2023/06/05	1	151.00	2	149.00	151.00	-1	2,366	-0.04%
2023/06/02	3	144.67	10	145.50	144.50	-7	2,324	-0.30%
2023/06/01	12	143.00	1	143.00	143.00	11	2,308	0.48%
2023/05/31	10	147.50	0	0.00	147.00	10	2,296	0.44%
2023/05/29	2	156.50	4	156.63	152.50	-2	2,243	-0.09%
2023/05/26	6	159.00	3	157.33	155.50	3	2,234	0.13%
2023/05/25	1	161.00	5	160.60	163.00	-4	2,200	-0.18%
2023/05/24	2	149.00	0	0.00	149.50	2	2,123	0.09%
2023/05/23	2	143.75	1	143.50	149.50	1	2,119	0.05%
2023/05/22	2	143.00	0.1	142.00	143.50	1.9	2,099	0.09%
2023/05/19	3	138.00	7	138.64	138.00	-4	2,097	-0.19%
2023/05/18	1	134.00	7	135.07	133.50	-6	2,079	-0.29%
2023/05/17	1.1	129.09	0	0.00	131.50	1.1	2,071	0.05%
2023/05/16	0	132.00	0	0.00	131.00	0	2,058	0.00%
2023/05/12	0	0.00	1	141.50	141.00	-1	2,099	-0.05%
2023/05/11	0	0.00	40	142.13	139.00	-40	2,094	-1.91%
2023/05/10	1	144.00	0	0.00	146.00	1	2,095	0.05%
2023/05/09	6	147.42	0	0.00	146.00	6	2,110	0.28%
2023/05/08	41	150.27	6	149.33	149.00	35	2,104	1.66%
2023/05/03	4	158.50	15	155.57	156.00	-11	2,090	-0.53%
2023/05/02	0	0.00	9	159.44	156.50	-9	2,086	-0.43%
2023/04/28	1	156.50	28	156.77	156.00	-27	2,094	-1.29%
2023/04/27	33	150.06	17	152.79	149.50	16	2,118	0.76%
2023/04/26	4	147.00	26	148.52	148.00	-22	2,129	-1.03%
2023/04/25	36	150.81	21	142.05	143.00	15	2,105	0.71%
2023/04/24	5	151.50	11	152.32	153.00	-6	2,061	-0.29%
2023/04/21	30	158.00	41	149.82	150.50	-11	2,050	-0.54%
2023/04/20	24	158.04	27	156.30	157.00	-3	1,998	-0.15%
2023/04/19	75	160.20	32	162.86	160.00	43	1,961	2.19%
2023/04/18	5	156.10	4.3	158.27	157.00	0.7	1,887	0.04%
2023/04/14	0	0.00	1	139.00	138.00	-1	1,721	-0.06%
2023/04/12	2	137.75	0	0.00	139.00	2	1,660	0.12%
2023/04/11	0	0.00	3	136.33	135.50	-3	1,623	-0.18%
2023/04/10	0	0.00	1	129.00	129.00	-1	1,565	-0.06%
2023/04/07	1.1	128.91	4	128.50	127.00	-2.9	1,563	-0.19%
2023/04/06	5	130.70	2	129.00	129.00	3	1,561	0.19%
2023/03/31	3	133.67	1	132.00	132.00	2	1,554	0.13%
2023/03/30	0	0.00	1	129.00	129.00	-1	1,511	-0.07%
2023/03/29	9	128.11	3	128.83	126.50	6	1,504	0.40%
2023/03/28	2	127.25	3	125.00	126.00	-1	1,502	-0.07%
2023/03/27	0	0.00	1	132.00	131.00	-1	1,479	-0.07%
2023/03/24	0	0.00	1	134.50	131.50	-1	1,438	-0.07%
2023/03/23	2	129.50	1	130.00	131.50	1	1,372	0.07%
2023/03/22	12	130.08	6	126.92	130.50	6	1,313	0.46%
2023/03/21	0	0.00	1	119.50	119.00	-1	1,224	-0.08%
2023/03/17	2	114.75	0	0.00	118.00	2	1,234	0.16%
2023/03/16	2	117.50	2	114.25	114.00	0	1,231	0.00%
2023/03/14	1	119.50	0	0.00	119.50	1	1,272	0.08%
2023/03/13	3	121.17	5	123.10	122.50	-2	1,297	-0.15%
2023/03/10	3	126.17	1	123.50	122.50	2	1,293	0.15%
2023/03/09	2	129.25	5	129.40	134.50	-3	1,273	-0.24%
2023/03/08	2	123.00	1	120.50	122.50	1	1,197	0.08%
2023/03/06	3	119.50	0	0.00	121.50	3	1,329	0.23%
2023/03/03	2	120.00	2	120.00	118.50	0	1,390	0.00%
2023/03/01	0	0.00	2.4	120.00	121.50	-2.4	1,500	-0.16%
2023/02/24	0	0.00	0.1	122.00	123.50	-0.1	1,526	-0.01%
2023/02/23	1	124.00	3	124.00	123.00	-2	1,526	-0.13%
2023/02/22	2	119.25	3	120.33	120.50	-1	1,580	-0.06%
2023/02/21	2	121.75	1	121.50	121.00	1	1,609	0.06%
2023/02/20	1	123.00	0	0.00	123.00	1	1,637	0.06%
2023/02/15	0	0.00	4	117.75	118.00	-4	1,631	-0.25%
2023/02/14	2	121.00	11	118.64	118.00	-9	1,618	-0.56%
2023/02/13	12	121.25	12	124.17	120.50	0	1,619	0.00%
2023/02/10	0	0.00	1	120.50	122.50	-1	1,581	-0.06%
2023/02/09	0	0.00	10	119.80	118.00	-10	1,561	-0.64%
2023/02/08	6	122.58	0	0.00	119.50	6	1,567	0.38%
2023/02/07	0	0.00	2	119.50	121.50	-2	1,562	-0.13%
2023/02/03	1	117.50	2	116.50	116.50	-1	1,574	-0.06%
2023/02/02	5	120.00	0	0.00	121.00	5	1,559	0.32%
2023/01/31	2	118.00	3	119.33	119.00	-1	1,529	-0.07%
2023/01/30	3	119.00	1	119.50	118.00	2	1,511	0.13%
2023/01/17	3.1	118.68	4	116.13	118.00	-0.9	1,485	-0.06%
2023/01/16	2	107.25	1	111.00	113.00	1	1,424	0.07%
2023/01/13	2	106.50	3	105.17	105.00	-1	1,380	-0.07%
2023/01/12	2	107.25	3	107.33	106.00	-1	1,381	-0.07%
2023/01/11	2	110.75	0	0.00	109.00	2	1,378	0.15%
2023/01/10	0	0.00	2	110.25	111.50	-2	1,382	-0.14%
2023/01/09	1	111.50	2	112.25	112.50	-1	1,384	-0.07%
2023/01/05	3	107.33	2	107.25	107.00	1	1,382	0.07%
2023/01/04	0	0.00	0	104.50	105.00	0	1,382	0.00%
2022/12/29	3	100.83	0	0.00	101.50	3	1,389	0.22%
2022/12/28	2	104.75	0	0.00	103.00	2	1,386	0.14%
2022/12/27	0	0.00	1	106.50	108.50	-1	1,384	-0.07%
2022/12/26	2	106.75	0	0.00	104.50	2	1,388	0.14%
2022/12/21	0	0.00	1	110.50	110.50	-1	1,429	-0.07%
2022/12/20	0	0.00	2	112.50	109.00	-2	1,429	-0.14%
2022/12/16	6	110.00	2	111.50	110.00	4	1,413	0.28%
2022/12/15	4	115.50	0	0.00	116.00	4	1,393	0.29%
2022/12/12	1	115.50	0	0.00	115.00	1	1,384	0.07%
2022/12/09	11	117.36	4	116.00	115.50	7	1,377	0.51%
2022/12/08	2	118.50	2	118.25	117.00	0	1,363	0.00%
2022/12/07	4	118.25	1	117.50	115.50	3	1,344	0.22%
2022/12/06	2	125.50	2	124.50	123.50	0	1,308	0.00%
2022/12/05	2	126.50	0	0.00	125.00	2	1,285	0.16%
2022/12/02	0	0.00	1	122.00	122.50	-1	1,245	-0.08%
2022/12/01	2	121.00	2	122.00	122.00	0	1,224	0.00%
2022/11/29	2	120.50	2	119.00	119.50	0	1,181	0.00%
2022/11/28	5	119.30	1.1	120.55	120.50	3.9	1,131	0.34%
2022/11/25	1	117.00	0.4	117.14	118.00	0.7	1,054	0.06%
2022/11/24	0.1	114.50	9	115.00	116.00	-9	989	-0.90%
2022/11/23	4.4	109.70	2	112.00	109.00	2.4	913	0.26%
2022/11/22	3	106.83	5.1	109.39	110.50	-2.1	892	-0.24%
2022/11/21	4	106.38	1	107.50	105.00	3	864	0.35%
2022/11/18	4	111.00	2	109.50	109.50	2	852	0.23%
2022/11/16	1	102.50	0	0.00	102.00	1	761	0.13%
2022/11/15	0	0.00	0	100.00	98.80	0	748	-0.01%
2022/11/14	0	0.00	1	99.00	99.00	-1	762	-0.13%
2022/11/11	1	101.00	0	0.00	97.10	1	809	0.12%
2022/11/10	0	0.00	1	97.60	97.60	-1	809	-0.12%
2022/11/08	0	0.00	1	97.30	95.00	-1	872	-0.11%
2022/11/07	0	0.00	2	94.95	95.30	-2	895	-0.22%
2022/11/03	1	96.50	0.1	95.90	96.70	0.9	956	0.09%
2022/11/01	2	92.00	7	92.00	92.60	-5	962	-0.52%
2022/10/25	0	0.00	10	85.00	85.00	-10	1,052	-0.95%
2022/10/24	12	88.05	2	87.00	87.00	10	1,074	0.93%
2022/10/21	2	85.30	0	0.00	85.30	2	1,115	0.18%
2022/10/18	1	90.50	0	0.00	90.50	1	1,154	0.09%
2022/10/13	1	86.50	0	0.00	84.30	1	1,222	0.08%
2022/10/12	0.1	88.45	0	0.00	89.00	0.1	1,235	0.01%
2022/10/11	3.1	92.49	10	90.00	90.00	-7	1,254	-0.55%
2022/10/07	1.2	96.05	2	95.60	96.00	-0.9	1,256	-0.07%
2022/10/05	11.1	99.61	1	99.10	97.00	10.1	1,256	0.80%
2022/10/04	1.1	98.45	0	0.00	98.50	1.1	1,255	0.08%
2022/10/03	0.2	95.13	19	95.11	95.50	-18.9	1,253	-1.50%
2022/09/29	17	91.85	0	0.00	91.00	17	1,251	1.36%
2022/09/28	1	93.70	0	0.00	93.10	1	1,241	0.08%
2022/09/27	2	99.20	2	101.25	101.50	0	1,234	0.00%
2022/09/26	0.1	100.29	0	0.00	98.50	0.1	1,257	0.00%
2022/09/21	0	107.00	0	0.00	107.00	0	1,279	0.00%
2022/09/08	0	0.00	0	111.00	111.50	0	1,546	0.00%
2022/09/06	1	108.00	1	111.50	109.00	0	1,577	0.00%
2022/09/05	5	110.80	11	110.50	110.00	-6	1,572	-0.38%
2022/09/01	0	0.00	1	119.50	120.00	-1	1,560	-0.06%
2022/08/25	10	129.00	0	0.00	128.00	10	1,537	0.65%
2022/08/23	0	0.00	1	128.00	127.50	-1	1,527	-0.07%
2022/08/22	3	130.00	1	126.00	126.00	2	1,527	0.13%
2022/08/19	1	130.00	0	0.00	129.50	1	1,512	0.07%
2022/08/18	2	129.50	42	131.65	131.00	-40	1,497	-2.67%
2022/08/17	0.2	127.50	1	128.00	127.50	-0.8	1,448	-0.06%
2022/08/16	2	126.75	1	123.50	127.00	1	1,445	0.07%
2022/08/15	5	123.50	0	0.00	123.50	5	1,434	0.35%
2022/08/12	1	120.50	2	119.75	120.50	-1	1,412	-0.07%
2022/08/11	1	116.00	4	120.00	114.00	-3	1,404	-0.21%
2022/08/10	5	114.50	0	112.00	113.50	5	1,394	0.36%
2022/08/09	0	0.00	0	110.25	110.50	0	1,380	0.00%
2022/08/08	5	106.50	0	0.00	106.00	5	1,394	0.36%
2022/08/04	1	98.41	0	0.00	101.00	1	1,422	0.07%
2022/08/03	4	103.00	3	107.00	103.00	1	1,457	0.07%
2022/08/02	1	104.51	9	103.50	107.50	-8	1,521	-0.53%
2022/08/01	1	107.50	2	108.50	108.50	-1	1,525	-0.07%
2022/07/29	9	108.56	0	0.00	108.50	9	1,569	0.57%
2022/07/28	6	112.09	0	0.00	109.00	6	1,565	0.38%
2022/07/27	0	0.00	1	124.50	125.00	-1	1,531	-0.07%
2022/07/26	5	123.00	2	127.50	122.50	3	1,529	0.20%
2022/07/25	0	0.00	1	129.00	129.00	-1	1,535	-0.07%
2022/07/22	3	134.67	3	135.67	133.00	0	1,525	0.00%
2022/07/21	2	134.25	5	136.00	136.50	-3	1,510	-0.20%
2022/07/18	5	126.50	0	0.00	130.50	5	1,471	0.34%
2022/07/14	0	0.00	3	120.00	119.50	-3	1,508	-0.20%
2022/07/13	1	117.50	0	0.00	117.50	1	1,524	0.07%
2022/07/07	0	0.00	0	116.50	118.00	0	1,574	0.00%
2022/07/05	0	113.00	0	0.00	115.00	0	1,660	0.00%
2022/07/04	2	110.25	0	0.00	114.00	2	1,724	0.12%
2022/07/01	3	115.17	6	115.00	113.00	-3	1,728	-0.17%
2022/06/29	0	0.00	1	123.00	126.00	-1	1,733	-0.06%
2022/06/27	1	128.00	0	124.50	126.00	1	1,818	0.05%
2022/06/24	0	120.50	0	123.00	121.00	0	1,910	0.00%
2022/06/23	1	119.00	0	0.00	121.00	1	2,011	0.05%
2022/06/22	6	119.92	0	0.00	119.50	6	2,158	0.28%
2022/06/21	2	125.71	1	124.50	130.50	1	2,248	0.05%
2022/06/20	13	133.38	0	0.00	130.00	13	2,358	0.55%
2022/06/17	1	144.00	0	0.00	144.00	1	2,457	0.04%
2022/06/16	1	155.00	1	149.50	143.50	0	2,537	0.00%
2022/06/13	0	0.00	1	150.50	148.00	-1	2,764	-0.04%
2022/06/10	1	150.00	0	0.00	151.00	1	2,810	0.04%
2022/06/08	4	153.00	0	0.00	153.00	4	2,954	0.14%
2022/06/06	0	0.00	4	159.13	159.00	-4	3,036	-0.13%
2022/05/30	7	165.43	6	168.00	165.50	1	3,191	0.03%
2022/05/27	6	161.00	0	0.00	160.50	6	3,201	0.19%
2022/05/25	0	0.00	1	162.00	162.00	-1	3,281	-0.03%
2022/05/23	1	162.00	0	0.00	162.00	1	3,314	0.03%
2022/05/20	0	0.00	1	169.50	167.00	-1	3,354	-0.03%
2022/05/19	0	0.00	1	162.00	170.00	-1	3,425	-0.03%
2022/05/18	2	170.00	2	169.25	169.50	0	3,407	0.00%
2022/05/13	1	162.00	0	0.00	166.50	1	3,463	0.03%
2022/05/12	1	164.50	5	161.70	158.00	-4	3,466	-0.12%
2022/05/11	6	167.08	7	167.14	167.00	-1	3,482	-0.03%
2022/05/10	4	162.13	0	0.00	161.50	4	3,470	0.12%
2022/05/09	1	152.50	1	152.50	153.00	0	3,472	0.00%
2022/05/06	0	0.00	3	152.00	152.50	-3	3,523	-0.09%
2022/05/04	1	143.50	0	0.00	144.00	1	3,645	0.03%
2022/05/03	0	0.00	1	140.00	142.00	-1	3,689	-0.03%
2022/04/27	0	0.00	2	139.00	143.00	-2	3,997	-0.05%
2022/04/26	3	146.00	0	0.00	146.00	3	4,086	0.07%
2022/04/25	40	150.59	5	145.00	144.50	35	4,314	0.81%
2022/04/22	2	159.50	3	153.67	150.00	-1	4,419	-0.02%
2022/04/19	0	0.00	1	163.50	163.50	-1	4,542	-0.02%
2022/04/15	1	178.50	1	183.00	177.00	0	4,571	0.00%
2022/04/12	3	181.83	0	0.00	180.00	3	4,786	0.06%
2022/04/11	2	182.75	2	181.25	183.00	0	4,775	0.00%
2022/04/08	4	176.88	3	175.50	175.50	1	4,731	0.02%
2022/04/07	2	190.50	2	192.25	186.00	0	4,677	0.00%
2022/04/06	2	190.00	0	0.00	191.00	2	4,699	0.04%
2022/03/31	23	203.39	3	204.33	198.50	20	4,795	0.42%
2022/03/30	3	205.50	0	0.00	203.00	3	4,849	0.06%
2022/03/29	2	205.25	5	206.90	207.00	-3	4,937	-0.06%
2022/03/28	4	213.00	0.1	203.50	213.00	3.9	4,906	0.08%
2022/03/25	1.1	199.95	0.3	204.46	200.00	0.8	4,822	0.02%
2022/03/24	7.1	199.27	14	197.79	198.00	-6.9	4,644	-0.15%
2022/03/23	6.1	189.96	6.1	195.12	196.00	0.1	4,522	0.00%
2022/03/22	8.1	183.43	7.1	183.51	183.00	1	4,351	0.02%
2022/03/21	4.1	200.17	1	210.00	195.00	3.1	4,289	0.07%
2022/03/18	6	206.58	8.1	208.81	216.50	-2.1	4,318	-0.05%
2022/03/17	24	197.79	28	196.16	197.00	-4	4,205	-0.10%
2022/03/16	23	194.07	23	191.52	193.00	0	4,131	0.00%
2022/03/15	3	193.00	5	192.00	189.50	-2	4,103	-0.05%
2022/03/14	5	193.10	15	196.53	191.50	-10	4,064	-0.25%
2022/03/11	7.3	190.14	4	193.25	193.00	3.3	4,007	0.08%
2022/03/10	1	181.00	15	189.60	191.50	-14	3,926	-0.36%
2022/03/09	4	170.88	6	172.25	174.50	-2	3,862	-0.05%
2022/03/08	24	174.92	2	170.50	164.00	22	3,845	0.57%
2022/03/07	3	175.33	2	179.00	174.00	1	3,841	0.03%
2022/03/04	1	187.00	2	185.00	184.50	-1	3,832	-0.03%
2022/03/03	4	197.25	18	196.89	190.00	-14	3,826	-0.37%
2022/03/02	11	192.00	1	190.00	192.00	10	3,759	0.27%
2022/03/01	2	190.50	1	189.00	189.50	1	3,740	0.03%
2022/02/25	5	191.90	3	189.83	188.00	2	3,719	0.05%
2022/02/24	2	187.00	4	185.25	180.50	-2	3,665	-0.05%
2022/02/23	2	192.25	0	0.00	191.50	2	3,638	0.05%
2022/02/22	6	189.25	3	192.17	191.00	3	3,626	0.08%
2022/02/21	11	194.23	12	194.71	195.00	-1	3,581	-0.03%
2022/02/18	0	0.00	1	187.50	188.00	-1	3,547	-0.03%
2022/02/17	1	192.00	0	0.00	188.50	1	3,559	0.03%
2022/02/16	10	191.70	17	193.91	192.00	-7	3,562	-0.20%
2022/02/15	2	188.00	1	191.50	185.00	1	3,503	0.03%
2022/02/14	2	188.75	2	189.00	182.50	0	3,466	0.00%
2022/02/10	7	189.43	1	187.50	185.50	6	3,415	0.18%
2022/02/09	2	196.00	1	198.50	194.00	1	3,361	0.03%
2022/02/08	5	196.90	3	197.50	194.50	2	3,297	0.06%
2022/02/07	6	195.33	4	194.63	199.50	2	3,229	0.06%
2022/01/26	0	0.00	2	187.75	183.00	-2	3,154	-0.06%
2022/01/24	2	182.50	1	184.50	185.50	1	3,151	0.03%
2022/01/21	4	185.00	1	186.50	176.50	3	3,083	0.10%
2022/01/20	1	188.00	6	189.67	186.50	-5	2,993	-0.17%
2022/01/19	0	0.00	7.1	188.83	189.50	-7.1	2,843	-0.25%
2022/01/18	16	183.13	15	182.97	189.50	1	2,771	0.04%
2022/01/17	13	183.19	2	179.04	184.00	11	2,568	0.43%
2022/01/14	0.1	168.00	0	0.00	167.50	0.1	2,466	0.00%
2022/01/13	0	0.00	1	171.50	166.50	-1	2,443	-0.04%
2022/01/12	1	169.50	1	167.00	169.50	0	2,391	0.00%
2022/01/11	1	163.50	1	161.00	157.00	0	2,320	0.00%
2022/01/07	7	159.93	0	0.00	167.50	7	2,374	0.29%
2022/01/06	3	165.67	4	165.75	165.00	-1	2,391	-0.04%
2022/01/05	5	173.99	9	170.78	164.00	-4	2,363	-0.17%
2022/01/04	0	0.00	1	171.00	167.00	-1	2,294	-0.04%
2022/01/03	1	167.50	0	0.00	167.50	1	2,381	0.04%
2021/12/30	1	166.00	1	167.00	166.00	0	2,394	0.00%
2021/12/29	1	165.50	0	0.00	169.00	1	2,397	0.04%
2021/12/28	0	0.00	4	168.00	165.50	-4	2,376	-0.17%
2021/12/27	4	165.00	1	165.00	163.50	3	2,335	0.13%
2021/12/24	3	165.17	4	165.50	167.00	-1	2,303	-0.04%
2021/12/23	3	159.17	5	159.70	162.00	-2	2,270	-0.09%
2021/12/22	1	149.50	3.1	153.13	154.50	-2.1	2,178	-0.10%
2021/12/21	3	146.67	1	146.00	144.50	2	2,218	0.09%
2021/12/17	0	0.00	1	147.00	144.00	-1	2,540	-0.04%
2021/12/16	1	151.00	2	149.50	151.50	-1	2,591	-0.04%
2021/12/15	3	147.67	2	149.50	153.00	1	2,556	0.04%
2021/12/14	2	147.00	1	147.50	147.00	1	2,474	0.04%
2021/12/10	1	133.50	1	135.00	133.50	0	2,305	0.00%
2021/12/06	1	129.50	0	0.00	127.50	1	2,294	0.04%
2021/12/01	1	125.00	5	128.60	130.00	-4	2,260	-0.18%
2021/11/30	0	0.00	3	131.00	131.00	-3	2,236	-0.13%
2021/11/29	2	131.75	0	0.00	132.50	2	2,231	0.09%
2021/11/26	6	135.08	0	0.00	134.50	6	2,208	0.27%
2021/11/24	1	139.50	0	0.00	141.00	1	2,182	0.05%
2021/11/23	1	143.00	1	144.00	141.50	0	2,175	0.00%
2021/11/17	1	155.50	4	155.88	157.50	-3	2,128	-0.14%
2021/11/16	1	144.00	3	145.33	146.00	-2	2,068	-0.10%
2021/11/12	0	0.00	1	140.00	139.50	-1	2,021	-0.05%
2021/11/11	1	149.00	0	0.00	146.50	1	2,003	0.05%
2021/11/10	1	147.50	0	0.00	147.50	1	1,994	0.05%
2021/11/05	0	0.00	1	139.50	142.50	-1	1,973	-0.05%
2021/11/04	0	0.00	1	146.50	142.00	-1	1,984	-0.05%
2021/11/03	3	146.00	2	147.00	144.00	1	1,978	0.05%
2021/11/02	3.1	150.03	1.2	148.58	147.00	1.9	1,962	0.10%
2021/11/01	1	150.00	1	151.50	157.50	0	1,901	0.00%
2021/10/29	0	0.00	2.1	141.00	143.50	-2.1	1,821	-0.12%
2021/10/28	0.1	138.50	1.1	141.09	138.00	-1	1,804	-0.06%
2021/10/27	1.1	138.91	3	139.00	141.50	-1.9	1,799	-0.11%
2021/10/26	5	142.90	0	0.00	138.00	5	1,789	0.28%
2021/10/25	0	0.00	0.1	142.50	143.00	-0.1	1,775	-0.01%
2021/10/22	2	134.75	3	134.50	138.00	-1	1,773	-0.06%
2021/10/21	1	132.00	0	0.00	134.50	1	1,779	0.06%
2021/10/20	0	0.00	1	137.50	135.00	-1	1,795	-0.06%
2021/10/19	0	0.00	34	135.07	138.50	-34	1,859	-1.83%
2021/10/18	2	134.25	0	0.00	134.00	2	1,848	0.11%
2021/10/15	1	143.50	0	0.00	143.50	1	1,803	0.06%
2021/10/14	7	140.36	3	137.17	144.50	4	1,724	0.23%
2021/10/13	140	137.61	5	139.70	135.50	135	1,673	8.07%	大買/鉅額交易
2021/10/12	0	0.00	1	149.00	144.50	-1	1,643	-0.06%
2021/10/08	1	149.00	3	145.33	148.00	-2	1,559	-0.13%
2021/10/07	1	139.00	1	139.50	138.50	0	1,456	0.00%
2021/10/06	13.1	133.56	4	132.75	132.50	9.1	1,437	0.63%
2021/10/05	13	127.00	1	133.50	137.00	12	1,428	0.84%
2021/10/04	2	133.00	2	133.25	131.50	0	1,391	0.00%
2021/10/01	16	134.72	4	131.38	131.50	12	1,361	0.88%
2021/09/30	7	138.86	4	141.00	142.00	3	1,330	0.23%
2021/09/29	4	138.25	37	133.88	133.50	-33	1,276	-2.59%
2021/09/28	58	145.03	58	141.25	144.50	0	1,216	0.00%
2021/09/27	16	145.78	2	144.75	143.50	14	1,100	1.27%
2021/09/24	3	135.83	32	137.50	142.00	-29	908	-3.19%
2021/09/23	23	132.50	10	132.65	133.50	13	741	1.75%
2021/09/22	19	118.42	0	0.00	121.50	19	675	2.81%
2021/09/14	1	119.50	1	124.50	120.00	0	675	0.00%
2021/09/13	0	0.00	21	120.12	119.50	-21	651	-3.22%
2021/09/01	2	114.00	0	0.00	114.50	2	638	0.31%
2021/08/30	2	109.50	0	0.00	111.00	2	640	0.31%
2021/08/26	1	110.00	0.1	110.00	110.50	0.9	646	0.14%
2021/08/23	3	101.50	2	101.50	101.50	1	648	0.15%
2021/08/20	2	98.50	0	0.00	98.10	2	648	0.31%
2021/08/18	10	98.04	0	0.00	101.00	10	643	1.55%
2021/08/17	2	99.60	0	0.00	97.00	2	641	0.31%
2021/08/12	0	0.00	6	103.67	104.50	-6	632	-0.95%
2021/08/11	0.1	106.00	1	103.50	102.50	-0.9	631	-0.14%
2021/08/10	0	0.00	15	110.23	111.00	-15	624	-2.40%
2021/08/09	15	118.60	0	0.00	118.00	15	606	2.47%
2021/08/05	1	127.00	3	127.50	126.00	-2	608	-0.33%
2021/08/04	2	126.75	0	0.00	124.00	2	613	0.33%
2021/08/03	2	121.50	1	122.00	122.00	1	599	0.17%
2021/08/02	0	0.00	1	120.00	120.00	-1	601	-0.17%
2021/07/30	0	0.00	1	121.50	121.50	-1	600	-0.17%
2021/07/29	2	115.50	0	0.00	121.00	2	599	0.33%
2021/07/28	1	129.00	2	122.00	122.00	-1	579	-0.17%
2021/07/27	8	135.25	12	134.75	131.00	-4	554	-0.72%
2021/07/26	2	133.29	0	0.00	132.50	2	536	0.38%
2021/07/23	5	133.20	5	134.90	135.50	0	494	0.00%
2021/07/22	0	0.00	1	126.00	125.50	-1	406	-0.25%
2021/07/21	0	0.00	1	123.50	121.50	-1	385	-0.26%
2021/07/20	1	120.50	0	0.00	121.00	1	383	0.26%
2021/07/15	0	0.00	40	119.63	121.50	-40	358	-11.17%
2021/07/14	1	119.00	0	0.00	118.50	1	354	0.28%
2021/07/13	1	125.50	2	124.50	123.00	-1	343	-0.29%
2021/07/12	0	0.00	2	122.50	123.50	-2	325	-0.61%
2021/07/09	0	0.00	1	119.00	118.50	-1	309	-0.32%
2021/07/07	0	0.00	1	119.00	118.00	-1	326	-0.31%
2021/07/05	1	119.00	0	0.00	118.50	1	336	0.30%
2021/06/30	3	119.50	0	0.00	118.00	3	358	0.84%
2021/06/11	0	0.00	10	108.55	108.50	-10	368	-2.71%
2021/06/08	0.1	108.00	0	0.00	107.00	0.1	379	0.01%
2021/06/02	0.1	107.50	10	107.00	106.50	-10	422	-2.35%
2021/06/01	0	107.50	1	106.00	107.00	-1	486	-0.20%
2021/05/28	5	102.50	0	0.00	102.50	5	549	0.91%
2021/05/27	10	100.95	0	0.00	101.50	10	555	1.80%
2021/05/26	1	102.50	0	0.00	101.00	1	558	0.18%
2021/05/24	1.1	98.00	0	0.00	98.10	1.1	561	0.19%
2021/05/21	4	96.88	0	0.00	97.20	4	564	0.71%
2021/05/19	5	95.10	1	96.30	98.40	4	577	0.69%
2021/05/18	10	91.00	0	0.00	93.70	10	582	1.72%
2021/05/17	3.1	89.93	10	88.50	87.20	-7	593	-1.17%
2021/05/13	7	92.91	0	0.00	95.20	7	587	1.19%
2021/05/12	1	96.30	3	95.70	92.00	-2	576	-0.35%
2021/05/11	0	0.00	1	100.00	99.70	-1	560	-0.18%
2021/05/03	1	111.50	0	0.00	112.00	1	545	0.18%
2021/04/27	0	0.00	10	118.50	118.00	-10	550	-1.82%
2021/04/26	10	116.50	0	0.00	116.50	10	563	1.77%
2021/04/13	10	120.00	0	0.00	120.00	10	596	1.68%
2021/04/12	1	120.50	0	0.00	120.00	1	596	0.17%
2021/04/09	1	121.00	0	0.00	121.50	1	594	0.17%
2021/04/07	1.1	124.86	0	0.00	122.00	1.1	585	0.18%
2021/04/06	0	0.00	5	125.00	125.00	-5	577	-0.87%
2021/04/01	3	127.50	0	0.00	127.50	3	591	0.51%
2021/03/31	2	125.50	0	0.00	125.50	2	593	0.34%
2021/03/30	2	124.00	10	124.15	124.50	-8	595	-1.34%
2021/03/29	0	0.00	1	124.00	125.00	-1	607	-0.16%
2021/03/24	2	120.25	0	0.00	121.00	2	719	0.28%
2021/03/23	0	0.00	2	121.50	121.00	-2	751	-0.27%
2021/03/22	7	123.50	0	0.00	123.00	7	884	0.79%
2021/03/18	0	0.00	1	125.00	125.00	-1	980	-0.10%
2021/03/15	0	0.00	6	120.58	121.50	-6	1,124	-0.53%
2021/03/12	2	120.25	0	0.00	120.50	2	1,192	0.17%
2021/03/11	0	0.00	2	120.50	120.00	-2	1,203	-0.17%
2021/03/10	4	121.63	0	0.00	119.50	4	1,214	0.33%
2021/03/09	5	123.70	11	124.45	125.50	-6	1,239	-0.48%
2021/03/08	3	127.83	0	0.00	127.00	3	1,228	0.24%
2021/03/05	8	131.06	1	132.00	128.50	7	1,215	0.58%
2021/03/04	8	128.19	7	127.71	127.00	1	1,152	0.09%
2021/03/03	2	121.50	1	121.00	122.00	1	1,100	0.09%
2021/03/02	2	119.50	0	0.00	118.00	2	1,092	0.18%
2021/02/22	0	0.00	0.1	122.95	122.50	-0.1	1,114	-0.01%
2021/02/18	6	119.50	0	0.00	119.00	6	1,104	0.54%
2021/02/17	0	0.00	2	118.25	117.50	-2	1,102	-0.18%
2021/02/05	7	110.43	0	0.00	112.00	7	1,092	0.64%
2021/01/29	1.1	111.05	0	0.00	110.50	1.1	1,103	0.10%
2021/01/26	1	114.50	0	0.00	112.00	1	1,106	0.09%
2021/01/22	1	110.00	0	0.00	113.00	1	1,105	0.09%
2021/01/19	1	112.50	0	0.00	113.00	1	1,102	0.09%
2021/01/18	1	116.00	0	0.00	115.50	1	1,091	0.09%
2021/01/11	0	0.00	1	116.50	118.50	-1	1,080	-0.09%
2021/01/08	1	113.50	0	0.00	114.50	1	1,075	0.09%
2021/01/07	3	118.33	7	117.43	117.50	-4	1,063	-0.38%
2020/12/25	3	122.17	0	0.00	121.50	3	1,103	0.27%
2020/12/24	5	125.40	0	0.00	124.00	5	1,091	0.46%
2020/12/23	3	128.83	0	0.00	126.00	3	1,084	0.28%
2020/12/21	0	0.00	1	131.00	129.00	-1	1,065	-0.09%
2020/12/18	5	128.30	31	127.19	126.00	-26	1,031	-2.52%
2020/12/17	1	136.50	0	0.00	136.50	1	960	0.10%
2020/12/16	30	150.18	13	149.65	151.50	17	935	1.82%
2020/12/15	5	146.60	10	146.70	146.00	-5	802	-0.62%
2020/12/14	7	142.00	0	0.00	141.00	7	721	0.97%
2020/12/10	0	0.00	5	145.60	145.50	-5	683	-0.73%
2020/12/09	8	143.94	5	141.10	145.00	3	634	0.47%
2020/12/08	8	134.94	12	135.58	135.00	-4	570	-0.70%
2020/12/07	6	124.75	1	127.50	127.50	5	515	0.97%
2020/12/04	0	0.00	1	125.00	125.00	-1	505	-0.20%
2020/12/03	3	128.00	2	125.00	127.50	1	499	0.20%
2020/11/27	1	124.00	0	0.00	123.50	1	463	0.22%
2020/11/25	8	125.69	9	125.89	124.00	-1	464	-0.22%
2020/11/24	0	0.00	1	121.00	119.50	-1	437	-0.23%
2020/11/23	0	0.00	13	119.62	119.00	-13	438	-2.96%
2020/11/18	10	119.00	0	0.00	120.00	10	444	2.25%
2020/11/17	0	0.00	9	120.00	117.50	-9	455	-1.97%
2020/11/09	7	116.36	5	117.00	117.00	2	499	0.40%
2020/11/04	7	113.00	0	0.00	113.00	7	542	1.29%
2020/10/29	2	112.00	1	116.00	114.00	1	569	0.18%
2020/10/28	0	0.00	5	112.50	112.50	-5	571	-0.87%
2020/10/22	1	114.00	0	0.00	114.00	1	618	0.16%
2020/10/20	2	114.00	0	0.00	114.00	2	654	0.31%
2020/10/19	0	0.00	1	117.50	116.50	-1	659	-0.15%
2020/10/12	1	118.50	0	0.00	117.00	1	706	0.14%
2020/10/08	0	0.00	1	123.00	123.00	-1	710	-0.14%
2020/10/07	2	125.50	2	125.75	124.00	0	712	0.00%
2020/09/24	0	0.00	2	118.00	117.00	-2	1,149	-0.17%
2020/09/23	0	0.00	1	120.00	120.00	-1	1,170	-0.09%
2020/09/22	1	123.00	0	0.00	121.00	1	1,190	0.08%
2020/09/18	1	120.50	0	0.00	120.00	1	1,199	0.08%
2020/09/16	5	124.00	1	123.50	123.50	4	1,228	0.33%
2020/09/15	0	0.00	1	123.00	122.00	-1	1,251	-0.08%
2020/09/10	0	0.00	2	120.00	120.00	-2	1,269	-0.16%
2020/09/08	3	123.50	0	0.00	123.50	3	1,295	0.23%
2020/08/25	0	0.00	1	127.50	127.50	-1	1,734	-0.06%
2020/08/24	0	0.00	1	126.00	125.50	-1	1,749	-0.06%
2020/08/20	1	124.00	0	0.00	120.00	1	1,802	0.06%
2020/08/19	2	131.50	0	0.00	131.50	2	1,816	0.11%
2020/08/14	0.1	138.00	0	0.00	136.00	0.1	1,921	0.01%
2020/08/13	0.2	135.50	0	0.00	134.50	0.2	1,948	0.01%
2020/08/11	1.2	136.33	0	0.00	135.00	1.2	2,047	0.06%
2020/08/10	4	140.13	4	140.50	138.50	0	2,089	0.00%
2020/08/07	0	0.00	1	136.00	136.00	-1	2,084	-0.05%
2020/08/06	1.2	136.67	3	138.00	137.00	-1.8	2,131	-0.08%
2020/08/05	0.3	137.00	0	0.00	137.00	0.3	2,160	0.01%
2020/07/29	0	0.00	30	132.00	132.00	-30	2,399	-1.25%
2020/07/28	5	130.40	1	130.50	128.00	4	2,409	0.17%
2020/07/27	5	138.50	1	137.50	136.50	4	2,442	0.16%
2020/07/24	2	143.00	1	140.50	140.50	1	2,465	0.04%
2020/07/22	0	0.00	1	145.00	145.00	-1	2,568	-0.04%
2020/07/17	1	140.00	0	0.00	140.00	1	2,718	0.04%
2020/07/14	3	145.50	0	0.00	145.50	3	3,096	0.10%
2020/07/13	1	143.50	0	0.00	144.50	1	3,353	0.03%
2020/07/10	5	147.70	4	150.00	145.50	1	3,449	0.03%
2020/07/09	9	159.94	13	159.04	159.00	-4	3,402	-0.12%
2020/07/08	3	150.17	28	148.39	151.50	-25	3,271	-0.76%
2020/07/07	24	146.00	8	149.38	144.00	16	3,265	0.49%
2020/07/06	5	147.50	1	148.50	149.00	4	3,303	0.12%
2020/07/03	1	150.50	0	0.00	149.50	1	3,353	0.03%
2020/07/02	1	145.50	0	0.00	147.00	1	3,389	0.03%
2020/07/01	1	143.50	0	0.00	144.00	1	3,426	0.03%
2020/06/29	0	0.00	1	139.50	139.00	-1	3,571	-0.03%
2020/06/22	2	142.75	0	0.00	141.00	2	3,873	0.05%
2020/06/19	2	146.00	2	147.00	146.50	0	3,855	0.00%
2020/06/17	1	144.00	0	0.00	144.00	1	3,890	0.03%
2020/06/16	0	0.00	1	144.00	146.00	-1	3,961	-0.03%
2020/06/15	1	140.00	1	143.00	139.50	0	4,012	0.00%
2020/06/12	1	139.50	1	142.00	142.00	0	4,094	0.00%
2020/06/11	1	147.00	9	144.50	143.00	-8	4,253	-0.19%
2020/06/10	9	150.50	11	154.32	149.00	-2	4,367	-0.05%
2020/06/09	2	153.75	12	152.42	153.50	-10	4,443	-0.23%
2020/06/08	6	149.25	9	149.00	150.00	-3	4,466	-0.07%
2020/06/05	20	147.20	0	0.00	147.50	20	4,511	0.44%
2020/06/04	1	145.00	0	0.00	145.50	1	4,673	0.02%
2020/06/03	3	145.83	0	0.00	144.50	3	4,741	0.06%
2020/06/02	5	151.30	0	0.00	148.50	5	4,750	0.11%
2020/06/01	0	0.00	1	153.00	155.00	-1	4,775	-0.02%
2020/05/29	0	0.00	2	147.75	148.50	-2	4,955	-0.04%
2020/05/28	3	145.50	0	0.00	144.00	3	5,040	0.06%
2020/05/27	5	148.00	1	150.50	146.00	4	5,101	0.08%
2020/05/26	1	148.00	1	147.00	146.50	0	5,147	0.00%
2020/05/25	1	148.00	0	0.00	145.00	1	5,207	0.02%
2020/05/22	8	153.50	20	149.23	148.00	-12	5,215	-0.23%
2020/05/21	12	153.58	0	0.00	153.00	12	5,257	0.23%
2020/05/20	2	153.25	1	154.50	153.00	1	5,368	0.02%
2020/05/19	4	154.38	4	159.63	154.00	0	5,451	0.00%
2020/05/18	4	157.00	5	159.50	157.50	-1	5,536	-0.02%
2020/05/15	1	148.50	0	0.00	154.50	1	5,531	0.02%
2020/05/14	2	155.25	0	0.00	153.00	2	5,601	0.04%
2020/05/13	0	0.00	4	156.75	156.00	-4	5,748	-0.07%
2020/05/12	5	163.30	38	163.01	157.50	-33	5,739	-0.57%
2020/05/11	10	174.25	12	175.67	163.00	-2	5,759	-0.03%
2020/05/08	3	167.00	0	0.00	166.50	3	5,752	0.05%
2020/05/06	1	164.00	1	163.50	166.00	0	5,817	0.00%
2020/05/05	2	166.50	6	166.83	163.00	-4	5,851	-0.07%
2020/05/04	3	163.00	14	162.50	162.50	-11	5,815	-0.19%
2020/04/30	17	166.21	2	166.50	165.50	15	5,801	0.26%
2020/04/29	1	164.00	1	167.00	163.00	0	5,745	0.00%
2020/04/28	0	0.00	1	164.50	163.50	-1	5,717	-0.02%
2020/04/27	1	161.50	22	162.59	161.50	-21	5,652	-0.37%
2020/04/24	7	160.57	9	161.83	159.00	-2	5,608	-0.04%
2020/04/23	20	164.73	31	163.61	161.00	-11	5,565	-0.20%
2020/04/21	4	160.00	4	158.50	155.00	0	5,450	0.00%
2020/04/20	4	159.25	0	0.00	156.50	4	5,365	0.07%
2020/04/17	49	162.59	13	166.81	161.00	36	5,311	0.68%
2020/04/16	8	168.19	10	168.70	173.50	-2	5,054	-0.04%
2020/04/15	5	158.40	0	0.00	158.00	5	4,786	0.10%
2020/04/14	0	0.00	2	152.50	153.00	-2	4,669	-0.04%
2020/04/13	2	151.50	1	150.50	149.00	1	4,642	0.02%
2020/04/10	1	150.00	1	148.50	151.00	0	4,609	0.00%
2020/04/09	1	153.00	1	154.00	152.00	0	4,552	0.00%
2020/04/08	0	0.00	7	159.50	158.50	-7	4,496	-0.16%
2020/04/07	3	155.67	3	155.00	152.50	0	4,434	0.00%
2020/04/06	1	151.50	1	149.50	155.00	0	4,381	0.00%
2020/04/01	2	147.50	1	146.50	149.50	1	4,322	0.02%
2020/03/31	11	155.64	5	154.30	152.00	6	4,258	0.14%
2020/03/30	1	150.00	1	147.50	156.50	0	4,149	0.00%
2020/03/27	3	149.00	6	153.00	146.00	-3	4,070	-0.07%
2020/03/26	4	139.13	2	136.50	147.00	2	3,945	0.05%
2020/03/24	1	120.50	2	121.00	122.00	-1	3,858	-0.03%
2020/03/23	4	114.13	10	111.90	111.00	-6	3,874	-0.15%
2020/03/20	24	124.42	8	124.44	122.00	16	3,874	0.41%
2020/03/19	6	119.83	6	121.00	117.00	0	3,917	0.00%
2020/03/18	3	145.00	3	145.83	130.00	0	3,889	0.00%
2020/03/17	0	0.00	3	146.00	144.00	-3	3,794	-0.08%
2020/03/16	6	149.58	2	149.25	144.00	4	3,603	0.11%
2020/03/13	57	124.55	7	128.43	142.00	50	3,451	1.45%
2020/03/12	4	135.63	1	138.50	137.00	3	3,313	0.09%
2020/03/11	2	151.50	2	154.25	148.00	0	3,231	0.00%
2020/03/10	2	152.00	2	146.75	151.00	0	3,143	0.00%
2020/03/09	2	153.50	2	154.75	151.00	0	2,970	0.00%
2020/03/06	2	150.75	3	152.00	150.00	-1	2,881	-0.03%
2020/03/05	9	156.33	4	155.50	157.50	5	2,830	0.18%
2020/03/04	28	163.04	64	167.48	156.50	-36	2,767	-1.30%
2020/03/03	43	164.51	17	163.65	167.50	26	2,542	1.02%
2020/03/02	4	149.00	3	148.67	152.50	1	2,444	0.04%
2020/02/27	6	145.67	7	139.36	139.00	-1	2,375	-0.04%
2020/02/26	5	154.30	2	157.75	151.00	3	2,299	0.13%
2020/02/25	4	148.00	4	149.13	152.00	0	2,204	0.00%
2020/02/24	2	149.50	3	151.17	148.00	-1	2,138	-0.05%
2020/02/21	9	146.44	8.1	147.15	149.00	0.9	2,087	0.04%
2020/02/20	5	141.00	5	140.10	143.00	0	1,964	0.00%
2020/02/19	19	137.55	31	138.02	134.50	-12	1,894	-0.63%
2020/02/18	13	132.04	1	134.00	130.50	12	1,804	0.66%
2020/02/17	2	131.50	7	128.00	135.50	-5	1,765	-0.28%
2020/02/14	3	122.67	6	122.75	123.50	-3	1,738	-0.17%
2020/02/13	13	116.69	12	118.00	117.50	1	1,650	0.06%
2020/02/12	2	116.50	3	117.00	117.00	-1	1,667	-0.06%
2020/02/11	13	114.27	13	115.62	115.00	0	1,612	0.00%
2020/02/10	4	109.13	11.2	110.63	113.00	-7.2	1,502	-0.48%
2020/02/07	3	101.00	0	0.00	103.00	3	1,411	0.21%
2020/02/06	3	102.50	0	0.00	105.00	3	1,403	0.21%
2020/02/04	2	94.00	0	0.00	94.00	2	1,355	0.15%
2020/01/31	0	0.00	2	90.50	93.50	-2	1,378	-0.15%
2020/01/30	5	91.24	0	0.00	88.10	5	1,456	0.34%
2020/01/14	2	99.40	0	0.00	99.60	2	1,598	0.13%
2020/01/13	0.2	97.20	0	0.00	97.80	0.2	1,675	0.01%
2020/01/10	0	0.00	15	99.41	97.60	-15	1,728	-0.87%
2020/01/06	1	100.00	0	0.00	99.60	1	1,780	0.06%
2020/01/03	14	101.64	8	103.63	101.50	6	1,782	0.34%
2020/01/02	4	108.25	2	108.00	105.50	2	1,775	0.11%
2019/12/30	16	106.50	10	106.05	104.50	6	1,749	0.34%
2019/12/27	0	0.00	1	99.80	99.20	-1	1,728	-0.06%
2019/12/23	0	0.00	0.1	100.00	99.60	-0.1	1,789	-0.01%
2019/12/20	0	0.00	18	106.00	102.00	-18	1,788	-1.01%
2019/12/18	2	110.50	1	109.50	106.50	1	1,811	0.06%
2019/12/17	0	0.00	1	106.00	106.00	-1	1,772	-0.06%
2019/12/16	10	106.60	16	105.41	109.00	-6	1,740	-0.34%
2019/12/13	4	100.53	4	101.50	100.50	0	1,613	0.00%
2019/12/12	0	0.00	1	94.40	94.00	-1	1,577	-0.06%
2019/12/11	2	94.20	0	0.00	94.30	2	1,576	0.13%
2019/12/10	0	0.00	2	94.60	93.80	-2	1,577	-0.13%
2019/12/05	1	93.00	0	0.00	93.20	1	1,588	0.06%
2019/12/03	1	90.20	1	90.00	90.70	0	1,598	0.00%
2019/12/02	2	97.80	1	98.51	93.10	1	1,586	0.06%
2019/11/26	0	0.00	150	100.24	100.50	-150	1,626	-9.22%	大賣/鉅額交易
2019/11/20	0	0.00	4	99.43	98.00	-4	1,649	-0.24%
2019/11/19	1	100.00	1	99.90	99.30	0	1,666	0.00%
2019/11/15	7	101.86	2	101.00	101.50	5	1,675	0.30%
2019/11/13	4	99.33	2	103.25	98.10	2	1,758	0.11%
2019/11/12	6	97.53	16	97.58	100.50	-10	1,733	-0.58%
2019/11/11	4	93.70	7	94.57	91.80	-3	1,656	-0.18%
2019/11/05	0	0.00	14	93.50	91.00	-14	1,567	-0.89%
2019/11/04	14	93.00	0	0.00	92.10	14	1,558	0.90%
2019/11/01	1	89.40	5	89.52	89.00	-4	1,538	-0.26%
2019/10/31	4	93.85	0	0.00	90.80	4	1,539	0.26%
2019/10/29	509	92.84	17	93.48	91.90	492	1,531	32.13%	大買/鉅額交易
2019/10/28	516	89.64	0	0.00	90.20	516	1,452	35.52%	大買/鉅額交易
2019/10/25	2	88.75	1	89.20	87.60	1	1,424	0.07%
2019/10/24	5	88.20	5	88.76	88.70	0	1,396	0.00%
2019/10/23	1	87.80	3	88.40	88.20	-2	1,391	-0.14%
2019/10/22	4	86.73	2	87.65	87.50	2	1,400	0.14%
2019/10/21	1	84.90	1	85.20	85.00	0	1,382	0.00%
2019/10/18	4	79.70	6	79.20	81.70	-2	1,303	-0.15%
2019/10/17	1	77.80	0	0.00	78.50	1	1,247	0.08%
2019/10/16	1	77.10	0	0.00	75.50	1	1,225	0.08%
2019/10/15	2	79.75	3	78.70	77.60	-1	1,217	-0.08%
2019/10/14	3	76.67	1	77.90	78.80	2	1,193	0.17%
2019/10/04	1	76.10	0	0.00	76.40	1	1,194	0.08%
2019/10/03	1	77.20	1	77.60	77.50	0	1,199	0.00%
2019/10/02	1	76.20	0	0.00	79.00	1	1,201	0.08%
2019/10/01	2	75.25	0	0.00	77.00	2	1,170	0.17%
2019/09/25	0	0.00	1	73.90	73.00	-1	1,165	-0.09%
2019/09/24	2	75.85	0	0.00	75.10	2	1,178	0.17%
2019/09/23	2	74.10	1	74.90	76.00	1	1,162	0.09%
2019/09/17	6	70.70	6	71.90	70.70	0	1,102	0.00%
2019/09/06	1	70.50	2	70.60	70.60	-1	1,055	-0.09%
2019/09/05	8	72.69	8	74.08	72.40	0	1,046	0.00%
2019/09/02	0	0.00	3	73.30	72.50	-3	1,023	-0.29%
2019/08/30	0	0.00	2	69.70	69.40	-2	1,009	-0.20%
2019/08/29	13	71.24	7	71.34	68.60	6	1,003	0.60%
2019/08/27	6	77.53	3	77.60	76.90	3	950	0.32%
2019/08/23	2	76.85	2	77.30	75.10	0	906	0.00%
2019/08/22	2	79.90	4	79.80	77.70	-2	886	-0.23%
2019/08/21	1	76.90	1	77.00	77.30	0	846	0.00%
2019/08/20	5	76.98	5	77.90	78.40	0	823	0.00%
2019/08/19	8	76.40	3	76.23	76.50	5	789	0.63%
2019/08/16	20	71.15	0	0.00	71.50	20	713	2.80%
2019/08/15	0	0.00	25	69.84	71.30	-25	645	-3.87%
2019/08/13	0	0.00	1	58.20	59.00	-1	567	-0.18%
2019/07/31	0	0.00	2	72.30	72.70	-2	563	-0.36%
2019/07/30	1	71.30	2	70.70	71.30	-1	544	-0.18%
2019/07/29	1	74.90	11	73.77	73.20	-10	534	-1.87%
2019/07/26	4	73.28	4	72.70	73.00	0	520	0.00%
2019/07/25	2	72.20	1	71.90	72.50	1	511	0.20%
2019/07/24	4	73.43	3	72.43	72.80	1	510	0.20%
2019/07/23	4	70.18	3	70.50	71.00	1	471	0.21%
2019/07/16	0	0.00	1	67.40	67.60	-1	440	-0.23%
2019/07/12	1	67.60	0	0.00	67.60	1	459	0.22%
2019/07/10	0	0.00	2	67.30	67.30	-2	448	-0.45%
2019/07/09	3	66.90	3	67.30	67.70	0	431	0.00%
2019/07/08	0	0.00	1	67.40	66.80	-1	414	-0.24%
2019/07/04	2	63.40	10	62.80	64.00	-8	394	-2.03%
2019/07/03	0	0.00	2	63.80	63.90	-2	393	-0.51%
2019/07/02	5	65.04	5	65.72	65.40	0	391	0.00%
2019/07/01	1	64.00	0.1	63.90	63.80	0.9	370	0.23%
2019/06/25	0.1	59.40	0	0.00	58.90	0.1	357	0.04%
2019/06/12	0	0.00	5	59.00	59.10	-5	514	-0.97%
2019/06/05	2	61.00	7.7	61.43	60.20	-5.7	551	-1.04%
2019/05/30	2	56.60	0	0.00	56.50	2	550	0.36%
2019/05/23	0	0.00	10	55.60	55.00	-10	582	-1.72%
2019/05/21	2	52.20	2	53.70	53.80	0	673	0.00%
2019/05/20	0	0.00	3	52.20	52.20	-3	688	-0.44%
2019/05/17	0	0.00	7	53.91	53.50	-7	699	-1.00%
2019/05/16	0	0.00	10	55.83	55.70	-10	704	-1.42%
2019/05/15	10	57.00	2	57.65	56.70	8	710	1.13%
2019/05/14	0.4	56.90	10	57.00	56.60	-9.6	724	-1.33%
2019/05/13	7	57.17	0	0.00	57.20	7	730	0.96%
2019/05/10	10	57.30	15	57.45	58.30	-5	731	-0.68%
2019/05/08	0.1	60.80	2	60.60	60.40	-1.9	730	-0.26%
2019/05/02	4	60.78	0	0.00	61.50	4	731	0.55%
2019/04/30	1	60.00	1	62.00	60.80	0	735	0.00%
2019/04/29	5.2	63.28	0	0.00	62.00	5.2	734	0.70%
2019/04/22	0	0.00	1	69.00	68.00	-1	825	-0.12%
2019/04/19	1	68.50	0	0.00	68.80	1	816	0.12%
2019/04/18	18	67.77	1	67.60	67.00	17	809	2.10%
2019/03/29	6.1	67.05	0	0.00	66.50	6.1	781	0.78%
2019/03/28	5	67.00	0	0.00	66.80	5	781	0.64%
2019/03/26	0	0.00	5	67.40	67.30	-5	785	-0.64%
2019/03/25	10	67.00	0	0.00	67.00	10	787	1.27%
2019/03/22	1	69.60	1	69.10	69.10	0	795	0.00%
2019/03/21	5	70.56	15	70.49	70.00	-10	818	-1.22%
2019/03/20	10	68.50	1	68.60	69.00	9	766	1.17%
2019/03/19	1	69.20	4	70.10	69.10	-3	765	-0.39%
2019/03/18	5	69.30	0	0.00	69.40	5	760	0.66%
2019/03/15	3	70.40	2	69.40	69.40	1	753	0.13%
2019/03/14	1	68.90	3	68.63	68.80	-2	735	-0.27%
2019/03/13	1	67.80	0	0.00	67.30	1	728	0.14%
2019/03/08	5	65.10	0	0.00	66.20	5	775	0.65%
2019/03/04	5	68.00	0	0.00	67.40	5	840	0.60%
2019/02/26	5	67.00	0	0.00	66.80	5	845	0.59%
2019/02/25	5	68.90	1	68.90	69.00	4	846	0.47%
2019/02/22	2	69.80	0	0.00	69.50	2	850	0.24%
2019/02/21	0	0.00	2	69.75	69.40	-2	871	-0.23%
2019/02/20	4	71.05	9	70.92	69.60	-5	875	-0.57%
2019/02/19	0	0.00	1	66.50	67.50	-1	805	-0.12%
2019/02/18	1	65.40	0	0.00	65.30	1	791	0.13%
2019/02/14	0	0.00	1	65.50	65.50	-1	790	-0.13%
2019/02/13	1	66.40	10	66.00	66.10	-9	810	-1.11%
2019/02/12	0	0.00	1	65.00	65.30	-1	806	-0.12%
2019/01/30	0	0.00	10	64.00	62.80	-10	820	-1.22%
2019/01/22	5	61.90	0	0.00	61.60	5	895	0.56%
2019/01/17	5	66.20	16	67.61	64.10	-11	906	-1.21%
2019/01/16	3	62.73	11	61.11	65.40	-8	831	-0.96%
2019/01/15	4	59.80	0	0.00	59.50	4	822	0.49%
2019/01/14	1	58.80	1	58.80	58.80	0	840	0.00%
2019/01/10	4	58.50	0	0.00	58.60	4	855	0.47%
2019/01/09	0	0.00	1	59.90	59.70	-1	858	-0.12%
2019/01/07	0	0.00	1	58.50	58.10	-1	874	-0.11%
2019/01/04	6	57.45	1	57.00	57.10	5	899	0.56%
2019/01/03	6	59.57	0	0.00	59.00	6	895	0.67%
2019/01/02	1	60.70	0	0.00	61.60	1	898	0.11%
2018/12/28	0	0.00	1	61.40	61.20	-1	904	-0.11%
2018/12/21	0	0.00	1	62.20	64.10	-1	1,000	-0.10%
2018/12/18	1	67.50	1	66.30	66.30	0	1,024	0.00%
2018/12/17	3	69.43	3	67.13	66.60	0	1,028	0.00%
2018/12/14	4	68.60	11	68.27	68.10	-7	1,019	-0.69%
2018/12/13	1	66.60	2	66.20	66.00	-1	991	-0.10%
2018/12/10	0	0.00	1	60.60	59.80	-1	1,022	-0.10%
2018/12/07	2	62.70	0	0.00	63.20	2	1,036	0.19%
2018/12/05	8	69.15	0	0.00	67.60	8	1,075	0.74%
2018/12/04	2	72.40	1	72.20	71.20	1	1,110	0.09%
2018/12/03	6	69.87	0	0.00	71.90	6	1,148	0.52%
2018/11/30	7	67.10	6	67.35	67.40	1	1,181	0.08%
2018/11/29	0	0.00	4	65.43	65.30	-4	1,203	-0.33%
2018/11/28	1	64.60	10	64.70	64.90	-9	1,227	-0.73%
2018/11/27	2	63.40	2	64.70	63.80	0	1,345	0.00%
2018/11/20	10	62.17	10	59.39	60.20	0	1,476	0.00%
2018/11/19	5	58.70	14	58.54	59.50	-9	1,498	-0.60%
2018/11/16	5	54.54	0	0.00	54.30	5	1,486	0.34%
2018/11/13	1	52.10	0	0.00	52.70	1	1,501	0.07%
2018/11/12	8	55.35	0	0.00	54.20	8	1,506	0.53%
2018/11/08	8	61.45	0	0.00	59.20	8	1,542	0.52%
2018/11/06	5	58.82	0	0.00	57.10	5	1,588	0.31%
2018/11/05	2	57.30	2	58.45	59.00	0	1,613	0.00%
2018/11/02	2	56.80	5	57.20	55.50	-3	1,597	-0.19%
2018/11/01	3	54.60	0	0.00	55.00	3	1,585	0.19%
2018/10/26	0	0.00	10	51.30	51.40	-10	1,567	-0.64%
2018/10/25	0	0.00	2	53.80	53.70	-2	1,573	-0.13%
2018/10/24	0	0.00	6	58.10	57.70	-6	1,567	-0.38%
2018/10/23	0	0.00	1	60.90	58.00	-1	1,567	-0.06%
2018/10/22	2	58.50	6	61.42	61.70	-4	1,564	-0.26%
2018/10/19	5	55.44	0	0.00	56.50	5	1,554	0.32%
2018/10/18	1	58.40	0	0.00	58.50	1	1,562	0.06%
2018/10/17	0	0.00	2	61.25	60.30	-2	1,560	-0.13%
2018/10/16	0	0.00	17	60.17	59.80	-17	1,568	-1.08%
2018/10/15	7	59.81	0	0.00	59.50	7	1,571	0.45%
2018/10/12	0	0.00	1	55.60	58.00	-1	1,577	-0.06%
2018/10/09	0	0.00	5	67.00	67.20	-5	1,630	-0.31%
2018/10/08	1	69.20	0	0.00	69.50	1	1,667	0.06%
2018/10/05	6	69.95	0	0.00	69.40	6	1,681	0.36%
2018/10/03	0	0.00	1	74.10	73.80	-1	1,654	-0.06%
2018/10/02	1	77.20	0	0.00	76.30	1	1,666	0.06%
2018/09/27	4	73.15	3	74.37	73.60	1	1,682	0.06%
2018/09/26	1	78.20	0	0.00	77.90	1	1,674	0.06%
2018/09/25	0	0.00	1	77.50	77.50	-1	1,705	-0.06%
2018/09/20	0	0.00	5	77.30	77.00	-5	1,772	-0.28%
2018/09/19	5	79.64	1	78.60	78.20	4	1,812	0.22%
2018/09/14	1	81.40	1	82.20	82.20	0	1,829	0.00%
2018/09/13	5	78.00	0	0.00	79.50	5	1,822	0.27%
2018/09/12	0	0.00	4	77.60	77.90	-4	1,805	-0.22%
2018/09/10	0	0.00	1	81.80	81.10	-1	1,774	-0.06%
2018/09/07	16	92.06	6	94.40	90.00	10	1,739	0.57%
2018/09/06	6	102.17	0	0.00	100.00	6	1,703	0.35%
2018/09/05	3	111.67	0	0.00	107.00	3	1,651	0.18%
2018/09/04	10	108.75	0	0.00	109.50	10	1,616	0.62%
2018/09/03	15	113.63	29	116.45	111.00	-14	1,585	-0.88%
2018/08/31	1	105.50	1	112.50	114.00	0	1,462	0.00%
2018/08/30	0	0.00	7	104.21	104.00	-7	1,370	-0.51%
2018/08/29	2	99.95	3.1	100.58	102.50	-1.1	1,348	-0.08%
2018/08/28	4	99.10	0	0.00	98.20	4	1,328	0.30%
2018/08/27	1	99.20	0	0.00	101.00	1	1,312	0.08%
2018/08/24	5	105.00	8	105.38	100.00	-3	1,305	-0.23%
2018/08/23	1	102.00	1	100.50	100.00	0	1,290	0.00%
2018/08/20	1	99.60	0	0.00	99.00	1	1,360	0.07%
2018/08/17	3	103.00	4	102.87	100.50	-1	1,348	-0.08%
2018/08/16	2	102.00	2	103.25	103.50	0	1,331	0.00%
2018/08/15	9	104.72	1	103.50	103.00	8	1,314	0.61%
2018/08/14	1	102.00	0	0.00	102.50	1	1,269	0.08%
2018/08/13	1	101.00	13	100.65	101.00	-12	1,247	-0.96%
2018/08/10	7	98.80	4	99.03	97.70	3	1,211	0.25%
2018/08/08	5	93.50	2.2	94.55	95.00	2.8	1,203	0.23%
2018/08/07	1	93.50	0	0.00	93.50	1	1,218	0.08%
2018/08/02	1	99.80	0	0.00	95.10	1	1,280	0.08%
2018/08/01	1	103.00	1.5	102.00	104.00	-0.5	1,270	-0.04%
2018/07/30	1	99.60	1	100.50	99.40	0	1,264	0.00%
2018/07/27	1	100.50	0	0.00	100.50	1	1,273	0.08%
2018/07/26	0	0.00	1	100.50	100.50	-1	1,278	-0.08%
2018/07/25	3	101.17	4	102.25	101.50	-1	1,277	-0.08%
2018/07/20	1	100.00	0	0.00	99.20	1	1,282	0.08%
2018/07/19	0	0.00	1	104.00	100.00	-1	1,284	-0.08%
2018/07/18	2	107.50	0	0.00	104.00	2	1,278	0.16%
2018/07/17	1	103.50	3	102.00	101.50	-2	1,257	-0.16%
2018/07/16	1	99.00	10	96.60	102.50	-9	1,228	-0.73%
2018/07/13	6	93.67	0	0.00	93.50	6	1,210	0.50%
2018/07/12	0	0.00	1	92.30	91.50	-1	1,236	-0.08%
2018/07/11	1	91.50	0	0.00	90.60	1	1,243	0.08%
2018/07/10	0	0.00	1	92.20	91.50	-1	1,260	-0.08%
2018/07/09	2	89.85	0	0.00	88.60	2	1,262	0.16%
2018/07/06	5	94.70	1	88.60	94.60	4	1,239	0.32%
2018/07/05	1	88.90	0	0.00	88.30	1	1,239	0.08%
2018/07/04	7	92.46	1	92.80	92.00	6	1,269	0.47%
2018/07/03	1	100.00	0	0.00	96.00	1	1,302	0.08%
2018/07/02	0	0.00	1	97.30	99.00	-1	1,282	-0.08%
2018/06/29	1	92.60	2	95.40	94.70	-1	1,275	-0.08%
2018/06/28	3	102.17	0	0.00	101.00	3	1,242	0.24%
2018/06/27	1	114.50	1	113.00	112.00	0	1,248	0.00%
2018/06/26	2	106.50	4	107.00	107.50	-2	1,250	-0.16%
2018/06/25	3	117.33	3	118.00	113.00	0	1,240	0.00%
2018/06/22	3	122.17	0	0.00	119.50	3	1,274	0.24%
2018/06/20	4	126.25	3	126.83	127.00	1	1,332	0.08%
2018/06/15	2	139.75	1	138.50	139.00	1	1,379	0.07%
2018/06/14	1.1	143.95	1	143.00	143.00	0.1	1,425	0.01%
2018/06/13	0	0.00	2	140.50	137.50	-2	1,414	-0.14%
2018/06/12	2	138.00	0	0.00	138.50	2	1,455	0.14%
2018/06/08	1	141.00	0	0.00	138.50	1	1,483	0.07%
2018/06/04	0	0.00	1	137.00	137.00	-1	1,565	-0.06%
2018/05/31	3	138.00	2	137.00	133.00	1	1,559	0.06%
2018/05/30	2	149.00	11	151.95	141.50	-9	1,528	-0.59%
2018/05/29	2	144.00	2	145.00	148.00	0	1,472	0.00%
2018/05/24	1	139.00	0	0.00	137.00	1	1,492	0.07%
2018/05/21	0	0.00	1	136.50	138.00	-1	1,561	-0.06%
2018/05/17	1	134.00	0	0.00	133.50	1	1,590	0.06%
2018/05/16	13	141.85	4	138.88	138.50	9	1,603	0.56%
2018/05/15	1	143.50	1	142.50	148.50	0	1,590	0.00%
2018/05/14	0	0.00	1	146.00	145.00	-1	1,590	-0.06%
2018/05/11	1	138.00	0	0.00	136.00	1	1,566	0.06%
2018/05/04	2	123.50	2	129.25	130.50	0	1,620	0.00%
2018/05/02	1	135.00	0	0.00	135.50	1	1,670	0.06%
2018/04/30	0	0.00	1	137.50	140.00	-1	1,709	-0.06%
2018/04/27	2	129.25	1	128.00	130.00	1	1,711	0.06%
2018/04/24	0	0.00	1	125.00	124.00	-1	1,755	-0.06%
2018/04/23	1	129.00	2	138.00	128.50	-1	1,756	-0.06%
2018/04/19	1	148.00	0	0.00	139.50	1	1,790	0.06%
2018/04/18	2	143.75	2	148.75	145.50	0	1,793	0.00%
2018/04/17	1	142.00	1	137.50	139.50	0	1,753	0.00%
2018/04/16	0	0.00	1	136.50	138.50	-1	1,747	-0.06%
2018/04/11	3	130.83	2	128.75	129.00	1	1,716	0.06%
2018/04/10	1	135.00	1	142.00	131.00	0	1,702	0.00%
2018/04/09	2	136.00	2	140.00	145.50	0	1,670	0.00%
2018/03/31	0	0.00	1	127.00	129.00	-1	1,652	-0.06%
2018/03/30	3	127.00	5	129.70	125.00	-2	1,631	-0.12%
2018/03/29	5	126.90	2	126.00	122.50	3	1,577	0.19%
2018/03/28	1	125.00	0	0.00	126.00	1	1,562	0.06%
2018/03/27	7	125.93	6	123.92	123.50	1	1,547	0.06%
2018/03/26	1	120.50	8	123.19	123.50	-7	1,501	-0.47%
2018/03/23	2	114.50	1	116.50	115.50	1	1,443	0.07%
2018/03/22	5	122.20	1	120.00	115.50	4	1,419	0.28%
2018/03/21	3	119.33	1	119.00	117.50	2	1,376	0.15%
2018/03/20	8	113.81	12	117.08	119.50	-4	1,339	-0.30%
2018/03/19	2	110.50	0	0.00	110.00	2	1,282	0.16%
2018/03/16	1	110.50	0	0.00	110.00	1	1,270	0.08%
2018/03/13	2	109.25	2	109.00	105.00	0	1,195	0.00%
2018/03/12	0	0.00	1	107.00	106.50	-1	1,137	-0.09%
2018/03/07	0	0.00	1	99.90	99.30	-1	1,093	-0.09%
2018/03/05	1	96.30	1	96.70	96.10	0	1,094	0.00%
2018/03/01	1	98.40	0	0.00	98.30	1	1,097	0.09%
2018/02/27	1	96.20	1	97.10	96.10	0	1,090	0.00%
2018/02/26	3	100.17	2	99.40	97.80	1	1,076	0.09%
2018/02/23	1	106.50	0	0.00	104.50	1	1,051	0.10%
2018/02/22	1	114.50	3	113.00	110.00	-2	1,042	-0.19%
2018/02/21	1	109.50	0	0.00	113.00	1	1,014	0.10%
2018/02/12	1	107.50	0	0.00	103.00	1	989	0.10%
2018/02/07	0	0.00	1	103.50	105.00	-1	978	-0.10%
2018/02/02	1	106.00	0	0.00	105.50	1	957	0.10%
2018/01/31	2	107.75	2	106.50	108.00	0	944	0.00%
2018/01/29	1	115.50	3	117.33	122.00	-2	904	-0.22%
2018/01/26	0	0.00	1	111.00	112.00	-1	867	-0.12%
2018/01/25	4	115.63	3	115.67	114.00	1	849	0.12%
2018/01/24	2	107.75	1	111.00	110.50	1	791	0.13%
2018/01/23	1	109.00	1	106.00	102.00	0	748	0.00%
2018/01/22	1	100.50	6.1	99.56	104.50	-5.1	736	-0.69%
2018/01/19	8.1	97.66	3	98.87	97.40	5.1	721	0.70%
2018/01/17	1	98.40	0	0.00	95.90	1	718	0.14%
2018/01/16	1	97.20	1	96.30	96.50	0	764	0.00%
2018/01/15	1	95.60	1	95.70	96.30	0	751	0.00%
2018/01/12	1	91.50	1	93.30	91.10	0	718	0.00%
2018/01/04	0	0.00	1	85.00	85.30	-1	649	-0.15%
2018/01/03	1	84.80	0	0.00	85.00	1	649	0.15%
2018/01/02	1	80.10	1	80.80	85.70	0	632	0.00%