微星 (2377)-凱基-五股券商分點個股進出

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

微星

(2377)

可現股當沖

股價
165.0
漲跌
▲2.0
漲幅
+1.23%
成交量
2,080張
產業
上市電腦週邊類股
1227人加入追蹤

立即追蹤
本地時間:13:35(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

微星 (2377)籌碼相關－凱基-五股券商分點個股進出

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-五股券商分點個股進出
凱基-五股券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/07	0	0.00	1	160.50	163.00	-1	3,898	-0.03%
2024/05/06	0	0.00	1	162.00	162.00	-1	3,868	-0.03%
2024/05/02	0	0.00	2	159.00	159.00	-2	3,943	-0.05%
2024/04/30	0	0.00	1	160.50	159.50	-1	3,965	-0.03%
2024/04/29	1	160.02	2	162.00	160.00	-1	4,059	-0.02%
2024/04/26	2	157.00	1	158.00	156.00	1	4,153	0.02%
2024/04/25	6	155.83	0	0.00	155.00	6	4,245	0.14%
2024/04/24	0	0.00	1	158.00	158.00	-1	4,360	-0.02%
2024/04/23	1	155.00	2	155.50	154.50	-1	4,457	-0.02%
2024/04/22	0	0.00	2	154.00	154.00	-2	4,454	-0.04%
2024/04/19	1	157.00	1	157.00	154.00	0	4,449	0.00%
2024/04/18	2	161.00	0	0.00	161.00	2	4,375	0.05%
2024/04/17	1.1	162.05	2	162.75	161.50	-0.9	4,396	-0.02%
2024/04/16	1.1	162.91	1	162.50	161.50	0.1	4,521	0.00%
2024/04/09	2	172.25	0	0.00	172.50	2	4,803	0.04%
2024/04/08	0	172.50	1	172.04	171.50	-1	4,924	-0.02%
2024/04/03	0	0.00	1	169.50	169.50	-1	4,998	-0.02%
2024/04/02	1	170.00	0	0.00	170.00	1	5,101	0.02%
2024/04/01	0	0.00	1	169.50	169.50	-1	5,287	-0.02%
2024/03/29	11	169.45	0	0.00	169.50	11	5,643	0.20%
2024/03/26	2	168.75	0	0.00	168.50	2	6,028	0.03%
2024/03/25	0	0.00	1	171.00	170.00	-1	6,203	-0.02%
2024/03/21	6	168.75	2	167.50	170.50	4	6,262	0.06%
2024/03/20	1	169.00	1	169.50	168.50	0	6,265	0.00%
2024/03/19	1	171.00	0	0.00	170.00	1	6,284	0.02%
2024/03/18	1	173.00	0	0.00	171.50	1	6,294	0.02%
2024/03/15	2	172.74	1	170.00	169.50	1	6,303	0.02%
2024/03/14	0	0.00	1	184.00	186.00	-1	6,159	-0.02%
2024/03/07	0	0.00	0.3	192.00	189.50	-0.3	6,322	0.00%
2024/03/05	0	0.00	1	194.00	195.00	-1	6,508	-0.02%
2024/03/04	0	192.00	0	0.00	192.00	0	6,707	0.00%
2024/02/29	0	0.00	1	189.00	191.00	-1	6,614	-0.02%
2024/02/27	0	0.00	1	188.00	187.50	-1	6,595	-0.02%
2024/02/19	0.1	190.00	0	0.00	191.00	0.1	6,477	0.00%
2024/02/16	0	0.00	2	191.00	191.00	-2	6,498	-0.03%
2024/02/15	1.1	192.73	3	191.67	193.00	-1.9	6,484	-0.03%
2024/02/05	0.1	190.00	0	0.00	191.00	0.1	6,437	0.00%
2024/02/02	2.2	190.02	0	0.00	189.50	2.2	6,389	0.03%
2024/01/30	1	184.00	0	0.00	184.00	1	6,252	0.02%
2024/01/25	0	0.00	3	183.00	185.00	-3	6,251	-0.05%
2024/01/24	1	182.00	1	183.00	183.00	0	6,206	0.00%
2024/01/23	1	182.50	1	181.00	183.00	0	6,212	0.00%
2024/01/22	1	185.50	0	0.00	186.00	1	6,127	0.02%
2024/01/19	4	181.00	1	184.00	184.50	3	6,037	0.05%
2024/01/17	1.1	179.18	0	0.00	179.00	1.1	5,868	0.02%
2024/01/12	0.3	185.00	0	0.00	184.50	0.3	5,740	0.01%
2024/01/11	3	184.33	0	0.00	184.50	3	5,751	0.05%
2024/01/10	1	184.50	0	0.00	186.00	1	5,782	0.02%
2024/01/03	2	193.25	1	191.50	191.00	1	5,541	0.02%
2024/01/02	1	198.50	0	0.00	198.00	1	5,437	0.02%
2023/12/29	0	0.00	1	204.00	204.00	-1	5,303	-0.02%
2023/12/28	2	200.50	0	0.00	201.50	2	5,228	0.04%
2023/12/27	2	201.25	2	202.00	200.00	0	5,130	0.00%
2023/12/26	5.1	195.52	9.1	197.36	195.50	-4	4,969	-0.08%
2023/12/25	2	189.25	7	192.14	193.00	-5	4,679	-0.11%
2023/12/22	1	183.50	1	185.50	184.00	0	4,482	0.00%
2023/12/21	1	182.50	1	182.50	181.50	0	4,430	0.00%
2023/12/20	3	186.17	5	187.60	184.50	-2	4,318	-0.05%
2023/12/18	0	0.00	1	179.00	180.50	-1	4,254	-0.02%
2023/12/14	1	181.00	1	180.50	181.50	0	4,373	0.00%
2023/12/13	1	179.00	2	179.00	178.00	-1	4,355	-0.02%
2023/12/12	1.6	176.75	1	177.00	177.00	0.6	4,371	0.01%
2023/12/11	3	178.33	0	0.00	177.00	3	4,347	0.07%
2023/12/08	4	181.13	1	181.00	179.00	3	4,322	0.07%
2023/12/05	1	177.50	0	0.00	178.00	1	4,246	0.02%
2023/12/04	0	0.00	0.1	184.50	183.50	-0.1	4,195	0.00%
2023/12/01	1.1	184.04	0	0.00	185.00	1.1	4,174	0.03%
2023/11/30	2.1	185.50	0	0.00	183.50	2.1	4,137	0.05%
2023/11/29	3.1	181.48	9	176.17	181.00	-5.9	3,977	-0.15%
2023/11/24	0	169.50	0	0.00	169.00	0	3,877	0.00%
2023/11/21	1	170.00	6	168.08	170.00	-5	3,984	-0.13%
2023/11/20	2	164.50	0	0.00	165.00	2	3,955	0.05%
2023/11/17	0	0.00	3	166.50	166.00	-3	3,970	-0.08%
2023/11/16	3	165.17	0	0.00	164.50	3	4,018	0.07%
2023/11/15	1	169.00	1	169.50	168.00	0	4,050	0.00%
2023/11/13	5	167.00	0	0.00	166.00	5	4,095	0.12%
2023/11/08	0	0.00	9	173.00	173.00	-9	4,158	-0.22%
2023/11/07	0	0.00	1	171.00	171.00	-1	4,217	-0.02%
2023/11/02	0	0.00	2.1	170.45	170.50	-2.1	4,376	-0.05%
2023/11/01	0	0.00	0.1	166.50	166.00	-0.1	4,382	0.00%
2023/10/31	0.2	164.00	0	0.00	165.00	0.2	4,436	0.00%
2023/10/30	0	0.00	1	167.50	168.00	-1	4,473	-0.02%
2023/10/27	4	167.50	0.1	167.50	167.50	3.9	4,512	0.09%
2023/10/26	2	159.50	3.1	163.09	165.50	-1.1	4,539	-0.02%
2023/10/25	0	0.00	11.1	165.54	164.50	-11.1	4,583	-0.24%
2023/10/24	0	0.00	0.3	160.18	161.00	-0.3	4,641	-0.01%
2023/10/23	0	0.00	0.1	159.00	157.50	-0.1	4,844	0.00%
2023/10/20	1.3	155.50	1.1	157.50	156.50	0.1	4,975	0.00%
2023/10/19	1.2	157.08	2.1	158.06	159.00	-0.9	5,011	-0.02%
2023/10/18	0.2	160.00	0	0.00	160.50	0.2	5,081	0.00%
2023/10/17	0	0.00	0.1	164.00	162.00	-0.1	5,027	0.00%
2023/10/16	11	164.00	0	0.00	164.00	11	5,103	0.22%
2023/10/13	3.1	166.82	1	167.00	166.50	2.1	5,241	0.04%
2023/10/12	0	0.00	1.1	171.50	172.50	-1.1	5,222	-0.02%
2023/10/11	11	172.23	0.1	171.00	168.50	10.9	5,255	0.21%
2023/10/06	0	0.00	0.1	168.50	168.00	-0.1	5,371	0.00%
2023/10/05	0	0.00	0.1	166.50	166.50	-0.1	5,393	0.00%
2023/10/04	0.2	164.50	0	0.00	164.50	0.2	5,403	0.00%
2023/10/02	1	166.00	1.1	167.94	167.50	-0.1	5,411	0.00%
2023/09/28	0.2	164.50	0	0.00	164.00	0.2	5,399	0.00%
2023/09/27	1.1	166.11	4	167.13	167.00	-2.9	5,336	-0.05%
2023/09/26	0.1	168.50	2	171.00	168.50	-1.9	5,319	-0.04%
2023/09/25	0	0.00	1	170.00	170.50	-1	5,312	-0.02%
2023/09/22	2	169.75	1	171.00	171.00	1	5,338	0.02%
2023/09/21	5	173.40	2	176.00	172.50	3	5,321	0.06%
2023/09/20	4	175.38	4.2	174.26	175.50	-0.2	5,193	0.00%
2023/09/19	6	167.33	2	169.00	166.00	4	5,053	0.08%
2023/09/18	0.2	169.00	0	0.00	168.50	0.2	4,998	0.00%
2023/09/15	2	170.50	0	0.00	171.50	2	4,985	0.04%
2023/09/14	0	0.00	0.1	168.00	168.00	-0.1	4,955	0.00%
2023/09/01	1	159.50	2	160.50	159.50	-1	5,524	-0.02%
2023/08/30	0	0.00	1	161.50	161.00	-1	5,500	-0.02%
2023/08/29	2	158.50	0	0.00	160.00	2	5,599	0.04%
2023/08/25	1	171.50	0	0.00	171.50	1	5,662	0.02%
2023/08/22	1	171.50	0	0.00	170.00	1	5,923	0.02%
2023/08/21	0.1	170.88	0	0.00	170.50	0.1	6,044	0.00%
2023/08/11	1	182.00	0	0.00	179.00	1	6,022	0.02%
2023/08/07	1	189.00	0	0.00	189.00	1	5,999	0.02%
2023/07/31	0	0.00	4	194.75	194.50	-4	5,806	-0.07%
2023/07/26	4	211.00	4.2	206.67	203.50	-0.2	5,669	0.00%
2023/07/25	3	210.50	0	0.00	211.00	3	5,447	0.06%
2023/07/24	0.1	192.13	0	0.00	192.00	0.1	5,314	0.00%
2023/07/21	0	0.00	2	189.00	191.50	-2	5,238	-0.04%
2023/07/20	4	186.50	2	185.75	186.00	2	5,156	0.04%
2023/07/18	1	197.00	0	0.00	193.00	1	5,022	0.02%
2023/07/14	0.1	180.50	0	0.00	185.00	0.1	4,804	0.00%
2023/07/12	1	181.00	3	180.50	182.00	-2	4,573	-0.04%
2023/07/03	0	0.00	1	180.00	180.00	-1	4,413	-0.02%
2023/06/27	1	174.50	0	0.00	174.00	1	4,332	0.02%
2023/06/26	0	0.00	1	176.00	175.50	-1	4,297	-0.02%
2023/06/21	2	176.25	0	0.00	176.00	2	4,292	0.05%
2023/06/12	0	0.00	9	178.94	178.00	-9	4,104	-0.22%
2023/06/09	9	186.28	0	0.00	185.00	9	4,035	0.22%
2023/06/08	0	0.00	7.3	179.00	180.00	-7.3	3,941	-0.19%
2023/06/07	8	178.94	1	178.50	178.50	7	3,889	0.18%
2023/06/06	0	0.00	1	172.50	173.50	-1	3,757	-0.03%
2023/06/05	2	172.25	0	0.00	173.00	2	3,722	0.05%
2023/06/02	0	0.00	1	171.00	171.50	-1	3,667	-0.03%
2023/05/31	1	166.50	0	0.00	166.00	1	3,450	0.03%
2023/05/29	1	167.00	0	0.00	168.00	1	3,362	0.03%
2023/05/25	1	166.00	1	162.00	162.50	0	3,227	0.00%
2023/05/19	0	0.00	6	157.50	157.00	-6	2,902	-0.21%
2023/05/18	6	157.00	0	0.00	159.00	6	2,854	0.21%
2023/05/16	0	0.00	1	153.00	154.50	-1	2,707	-0.04%
2023/05/15	1	150.50	0	0.00	152.00	1	2,628	0.04%
2023/05/02	0	0.00	2	146.50	143.00	-2	2,574	-0.08%
2023/04/14	0	0.00	5.2	147.41	147.00	-5.2	2,646	-0.20%
2023/04/10	0	0.00	10	146.00	146.00	-10	2,671	-0.37%
2023/04/06	0	0.00	0.1	144.00	145.00	-0.1	2,691	0.00%
2023/03/30	5.1	146.32	11	145.50	143.50	-5.9	2,835	-0.21%
2023/03/24	0.1	142.50	35	142.50	144.00	-34.9	3,513	-0.99%
2023/03/22	0	0.00	1.3	144.00	144.50	-1.3	3,622	-0.03%
2023/03/15	0	0.00	1	140.00	139.00	-1	3,577	-0.03%
2023/03/08	0	138.50	0	0.00	139.50	0	3,568	0.00%
2023/03/03	2	139.50	0	0.00	139.50	2	3,659	0.05%
2023/02/22	0	0.00	1	133.50	136.50	-1	3,685	-0.03%
2023/02/16	0	0.00	3	135.67	135.50	-3	3,907	-0.08%
2023/02/15	1	131.00	0	0.00	131.00	1	3,938	0.03%
2023/02/07	0	0.00	1	134.00	134.00	-1	4,105	-0.02%
2023/02/06	1	133.50	0	0.00	132.50	1	4,090	0.02%
2023/02/02	1.1	133.48	0	0.00	133.00	1.1	4,100	0.03%
2023/01/17	0	0.00	1	127.00	127.50	-1	3,991	-0.03%
2023/01/12	0	0.00	0.2	125.00	125.50	-0.2	4,130	0.00%
2023/01/09	0	0.00	0.2	125.50	126.00	-0.2	4,427	0.00%
2023/01/05	0	0.00	1	124.00	123.50	-1	4,570	-0.02%
2023/01/03	0	0.00	2	122.25	122.50	-2	4,655	-0.04%
2022/12/30	0	120.50	0	0.00	119.50	0	4,704	0.00%
2022/12/29	0	0.00	0.1	120.50	120.00	-0.1	4,719	0.00%
2022/12/27	1	117.50	0	0.00	118.00	1	4,814	0.02%
2022/12/23	0	0.00	1	117.00	119.50	-1	4,901	-0.02%
2022/12/21	1	117.00	0	0.00	117.00	1	4,939	0.02%
2022/12/20	1.2	119.00	0	0.00	116.00	1.2	4,836	0.02%
2022/12/16	0.1	120.00	0	0.00	123.50	0.1	4,614	0.00%
2022/12/15	0	0.00	0.1	124.50	123.00	-0.1	4,527	0.00%
2022/12/12	0	118.50	1	117.50	120.50	-1	4,667	-0.02%
2022/12/09	18	119.50	0.1	119.50	119.00	17.9	4,714	0.38%
2022/12/08	1.1	116.00	0	0.00	117.50	1.1	4,769	0.02%
2022/12/07	1.1	118.05	0	0.00	119.00	1.1	4,773	0.02%
2022/12/05	0	0.00	1	126.00	125.00	-1	4,907	-0.02%
2022/12/02	0	123.00	0	0.00	123.50	0	4,944	0.00%
2022/12/01	1	123.50	0	0.00	123.50	1	4,959	0.02%
2022/11/18	3	130.00	1	130.00	130.50	2	4,764	0.04%
2022/11/16	0	0.00	2.1	126.98	127.00	-2.1	4,720	-0.04%
2022/11/11	0	0.00	0.2	122.50	123.00	-0.2	4,693	0.00%
2022/11/10	0.1	117.00	0	0.00	120.00	0.1	4,769	0.00%
2022/11/09	0	0.00	0.1	120.00	120.50	-0.1	4,853	0.00%
2022/11/08	0	0.00	1	118.50	118.00	-1	4,936	-0.02%
2022/11/07	0	0.00	0.1	116.50	116.50	-0.1	4,985	0.00%
2022/10/27	0	0.00	1	113.00	112.00	-1	5,092	-0.02%
2022/10/24	0	0.00	0.2	113.11	112.00	-0.2	5,132	0.00%
2022/10/20	0	0.00	0.3	109.50	111.00	-0.3	5,049	-0.01%
2022/10/19	0	0.00	1	110.50	110.00	-1	5,007	-0.02%
2022/10/18	1.1	108.97	0.1	113.50	108.00	1	4,994	0.02%
2022/10/14	0.2	108.00	0	0.00	106.50	0.2	4,968	0.00%
2022/10/13	0	0.00	0.3	108.86	109.00	-0.3	4,969	-0.01%
2022/10/12	0	0.00	0.1	107.50	106.50	-0.1	4,991	0.00%
2022/10/07	0.1	105.00	1	106.50	106.50	-0.9	5,001	-0.02%
2022/10/06	0.1	108.00	0	0.00	108.00	0.1	4,953	0.00%
2022/10/05	0	0.00	0.1	112.00	110.00	-0.1	4,939	0.00%
2022/10/03	0.1	105.00	0	0.00	105.50	0.1	4,872	0.00%
2022/09/30	0	0.00	0.1	108.00	107.50	-0.1	4,919	0.00%
2022/09/26	1.1	110.11	0	0.00	111.00	1.1	4,820	0.02%
2022/09/22	0	0.00	1	115.00	114.50	-1	4,971	-0.02%
2022/09/21	1.1	115.14	0	0.00	115.00	1.1	4,936	0.02%
2022/09/15	0	0.00	2	123.50	122.50	-2	4,724	-0.04%
2022/09/13	4	121.75	5.2	122.94	122.00	-1.2	4,717	-0.03%
2022/09/12	1	119.00	1.1	117.55	117.50	-0.1	4,615	0.00%
2022/09/08	3	113.50	8.2	113.76	117.00	-5.2	4,606	-0.11%
2022/09/07	0.1	109.00	0	0.00	110.00	0.1	4,552	0.00%
2022/09/06	2	110.50	0	0.00	111.50	2	4,534	0.04%
2022/09/02	1.1	110.64	0	0.00	111.00	1.1	4,564	0.02%
2022/09/01	2	113.00	0	0.00	113.00	2	4,536	0.04%
2022/08/31	0	0.00	11	115.36	115.00	-11	4,519	-0.24%
2022/08/29	1.1	113.55	0	0.00	114.00	1.1	4,519	0.02%
2022/08/26	0	0.00	1	117.50	116.50	-1	4,516	-0.02%
2022/08/24	2.1	114.48	2	113.25	113.50	0.1	4,531	0.00%
2022/08/22	0	0.00	1	118.00	117.50	-1	4,575	-0.02%
2022/08/17	0	0.00	0.2	115.50	116.50	-0.2	4,558	0.00%
2022/08/16	1.1	126.41	2.3	126.98	127.50	-1.2	4,451	-0.03%
2022/08/15	2.2	124.86	1.2	123.57	124.50	1	4,322	0.02%
2022/08/12	10	118.00	2.1	117.79	118.50	7.9	4,227	0.19%
2022/08/10	1	113.50	0	0.00	114.00	1	4,114	0.02%
2022/08/09	1	115.00	0	0.00	116.00	1	4,051	0.02%
2022/08/05	0	0.00	5	116.00	117.50	-5	4,044	-0.12%
2022/08/04	1.1	115.45	0	0.00	116.00	1.1	4,044	0.03%
2022/08/03	1	115.00	1	116.00	115.50	0	4,068	0.00%
2022/08/01	1	116.00	0	0.00	116.00	1	4,191	0.02%
2022/07/29	17	118.50	0	0.00	118.00	17	4,193	0.41%
2022/07/25	5	114.50	0	0.00	117.00	5	4,168	0.12%
2022/07/22	0.1	116.00	0	0.00	115.00	0.1	4,157	0.00%
2022/07/19	0.1	118.00	2.1	118.28	118.00	-2	3,927	-0.05%
2022/07/18	0	0.00	0.1	114.50	115.00	-0.1	3,857	0.00%
2022/07/15	0	0.00	11	109.00	111.00	-11	3,827	-0.29%
2022/07/14	0	0.00	0.1	109.00	109.50	-0.1	3,849	0.00%
2022/07/13	1	108.00	2.1	108.55	108.00	-1.1	3,879	-0.03%
2022/07/12	0.1	103.50	10	104.00	104.50	-9.9	3,886	-0.25%
2022/07/11	7.1	108.02	0	0.00	106.50	7.1	3,860	0.18%
2022/07/08	14	106.43	0	110.50	108.00	14	3,850	0.36%
2022/07/07	0.1	100.00	0	103.50	102.00	0.1	3,798	0.00%
2022/07/06	1	101.00	0	0.00	100.00	1	3,774	0.03%
2022/07/04	1.1	102.07	0	0.00	101.50	1.1	3,752	0.03%
2022/06/30	1.1	111.45	0	0.00	113.50	1.1	3,653	0.03%
2022/06/29	1.2	119.22	0	0.00	117.00	1.2	3,516	0.03%
2022/06/28	1.1	123.48	0	0.00	123.50	1.1	3,522	0.03%
2022/06/27	0.1	125.00	0	0.00	125.50	0.1	3,552	0.00%
2022/06/24	0	0.00	1	126.50	127.00	-1	3,540	-0.03%
2022/06/23	0	0.00	0	126.00	125.00	0	3,510	0.00%
2022/06/22	1.1	123.54	0	0.00	122.00	1.1	3,477	0.03%
2022/06/21	0	0.00	1	129.00	128.50	-1	3,559	-0.03%
2022/06/17	1.1	125.04	0	0.00	125.50	1.1	3,671	0.03%
2022/06/14	2.1	128.74	0	0.00	129.50	2.1	3,698	0.06%
2022/06/13	0.1	130.00	0	0.00	131.00	0.1	3,676	0.00%
2022/06/10	0	0.00	1	133.50	133.00	-1	3,659	-0.03%
2022/06/07	1	134.50	1.1	133.95	134.00	-0.1	3,717	0.00%
2022/06/02	1.1	133.00	0	0.00	132.50	1.1	3,818	0.03%
2022/05/31	0	0.00	2	135.50	135.00	-2	3,891	-0.05%
2022/05/30	1	133.50	5.1	134.31	134.00	-4.1	3,852	-0.11%
2022/05/27	1	133.00	3.3	132.44	132.00	-2.3	3,793	-0.06%
2022/05/26	0	0.00	1.1	128.53	128.00	-1.1	3,769	-0.03%
2022/05/25	2	128.00	5.1	127.52	127.50	-3.1	3,768	-0.08%
2022/05/24	0.2	124.76	0	0.00	124.00	0.2	3,734	0.01%
2022/05/23	7.3	127.36	0	0.00	126.00	7.3	3,717	0.20%
2022/05/20	1.1	130.00	1	131.50	129.00	0.1	3,730	0.00%
2022/05/19	1	129.50	1.1	130.55	130.50	-0.1	3,707	0.00%
2022/05/17	0	0.00	2	130.50	130.50	-2	3,698	-0.05%
2022/05/12	0	0.00	1	129.50	128.50	-1	3,668	-0.03%
2022/05/10	1	131.00	0	0.00	131.00	1	3,638	0.03%
2022/05/09	0	0.00	1	129.00	128.50	-1	3,568	-0.03%
2022/05/06	0	124.50	0	0.00	125.00	0	3,534	0.00%
2022/05/05	0	0.00	0.2	126.50	126.00	-0.2	3,553	-0.01%
2022/04/28	1	118.50	1	120.50	120.50	0	3,532	0.00%
2022/04/27	0	0.00	4	121.50	119.50	-4	3,508	-0.11%
2022/04/26	0	0.00	5	119.50	121.00	-5	3,464	-0.14%
2022/04/25	0	0.00	5	119.00	119.00	-5	3,479	-0.14%
2022/04/22	0.1	121.50	0	0.00	120.50	0.1	3,463	0.00%
2022/04/21	2	122.00	0	0.00	122.50	2	3,464	0.06%
2022/04/19	2	125.00	2	125.25	123.00	0	3,387	0.00%
2022/04/18	0	123.50	0	0.00	122.00	0	3,439	0.00%
2022/04/15	1	121.00	0	0.00	120.50	1	3,467	0.03%
2022/04/14	5	123.00	0	0.00	123.00	5	3,503	0.14%
2022/04/12	0.7	120.50	1	119.50	120.00	-0.3	3,492	-0.01%
2022/04/08	1	122.50	0	0.00	122.50	1	3,451	0.03%
2022/04/07	1.1	124.55	5	124.50	125.00	-3.9	3,458	-0.11%
2022/04/06	2.1	127.52	0	0.00	127.50	2.1	3,431	0.06%
2022/03/31	0	0.00	1	131.50	130.00	-1	3,451	-0.03%
2022/03/30	0.1	132.50	0	0.00	132.00	0.1	3,366	0.00%
2022/03/29	0	0.00	0.1	133.50	130.50	-0.1	3,328	0.00%
2022/03/28	3.1	133.00	0	0.00	133.50	3.1	3,322	0.09%
2022/03/25	2	135.00	1	133.00	134.00	1	3,339	0.03%
2022/03/24	6.1	133.01	0	0.00	132.50	6.1	3,317	0.18%
2022/03/23	6	138.99	2	137.00	137.00	4	3,187	0.13%
2022/03/22	4	136.88	2	138.25	138.50	2	3,164	0.06%
2022/03/21	0	142.00	0	0.00	140.50	0	3,096	0.00%
2022/03/16	0.4	140.50	0	0.00	140.00	0.4	3,166	0.01%
2022/03/11	1	142.00	0	0.00	142.00	1	3,357	0.03%
2022/03/07	0	146.50	1	149.50	145.00	-1	3,409	-0.03%
2022/03/04	0	155.00	0	0.00	153.00	0	3,456	0.00%
2022/02/18	0	0.00	0.1	160.92	160.00	-0.1	3,767	0.00%
2022/02/17	0	0.00	2.1	159.00	159.50	-2.1	3,847	-0.05%
2022/02/16	1	157.00	0	0.00	157.00	1	3,946	0.03%
2022/02/15	0	0.00	2	154.50	155.00	-2	4,212	-0.05%
2022/02/14	2	153.00	0	0.00	153.00	2	4,350	0.05%
2022/02/11	4	157.00	0	0.00	156.00	4	4,764	0.08%
2022/02/09	0	0.00	0.1	156.50	157.00	-0.1	5,167	0.00%
2022/02/08	0	0.00	1	155.00	154.50	-1	5,302	-0.02%
2022/02/07	1	153.50	0	0.00	153.50	1	5,417	0.02%
2022/01/21	0	0.00	1	155.50	156.00	-1	5,616	-0.02%
2022/01/10	0.2	158.77	0	0.00	160.50	0.2	5,994	0.00%
2022/01/07	0.1	158.50	0.1	160.50	160.50	0	5,985	0.00%
2022/01/03	0.1	161.00	0	0.00	160.00	0.1	6,335	0.00%
2021/12/30	0.1	161.00	0	0.00	160.50	0.1	6,457	0.00%
2021/12/29	5.3	164.27	4	162.25	162.00	1.3	6,431	0.02%
2021/12/28	0	0.00	2.3	164.48	165.50	-2.3	6,422	-0.04%
2021/12/27	1.2	160.48	0	0.00	160.00	1.2	6,377	0.02%
2021/12/22	0	0.00	1	163.00	162.00	-1	6,452	-0.02%
2021/12/21	0.1	158.00	1.1	162.90	162.00	-1	6,507	-0.02%
2021/12/20	0.1	161.50	0	0.00	160.50	0.1	6,532	0.00%
2021/12/17	5	163.50	0	0.00	162.50	5	6,573	0.08%
2021/12/16	8	165.50	0	0.00	165.50	8	6,639	0.12%
2021/12/15	0.1	162.50	0	0.00	162.00	0.1	6,620	0.00%
2021/12/14	0	0.00	5	165.50	165.00	-5	6,602	-0.08%
2021/12/13	5	170.60	0	0.00	168.50	5	6,603	0.08%
2021/12/09	1	168.00	3	169.00	169.00	-2	6,489	-0.03%
2021/12/08	2	168.00	2	167.50	166.00	0	6,436	0.00%
2021/12/07	0	0.00	0.1	164.50	165.50	-0.1	6,373	0.00%
2021/12/06	0.2	158.25	0	0.00	163.50	0.2	6,329	0.00%
2021/12/03	0	0.00	3	162.00	161.50	-3	6,288	-0.05%
2021/12/01	0	0.00	1	163.50	164.50	-1	6,292	-0.02%
2021/11/30	1	167.50	0	0.00	163.00	1	6,287	0.02%
2021/11/29	0.1	157.00	0	0.00	161.50	0.1	6,225	0.00%
2021/11/26	0.7	161.00	0	0.00	162.00	0.7	6,210	0.01%
2021/11/25	0	0.00	1	163.00	163.00	-1	6,263	-0.02%
2021/11/23	1	161.00	0	0.00	161.00	1	6,286	0.02%
2021/11/18	1	161.00	0	0.00	161.00	1	6,244	0.02%
2021/11/17	1	159.50	1	162.00	162.50	0	6,236	0.00%
2021/11/16	0	0.00	1	163.50	163.00	-1	6,330	-0.02%
2021/11/15	1.1	160.05	0	0.00	161.00	1.1	6,365	0.02%
2021/11/11	0.2	165.50	0	0.00	165.00	0.2	6,326	0.00%
2021/11/10	1	170.50	12	168.08	166.50	-11	6,251	-0.18%
2021/11/09	2	159.00	0	0.00	159.50	2	5,934	0.03%
2021/11/08	2	155.00	13	158.38	158.00	-11	5,735	-0.19%
2021/11/05	1	153.50	3	151.17	151.50	-2	5,579	-0.04%
2021/11/04	1	150.50	1.3	150.80	152.00	-0.3	5,475	0.00%
2021/11/03	1	142.50	0	0.00	145.00	1	5,328	0.02%
2021/11/02	0	0.00	1	144.50	143.50	-1	5,243	-0.02%
2021/10/27	0	0.00	1	139.50	140.50	-1	5,198	-0.02%
2021/10/22	1	141.00	0	0.00	140.50	1	5,233	0.02%
2021/10/21	1	141.00	0	0.00	140.50	1	5,261	0.02%
2021/10/20	0	0.00	2	142.75	142.00	-2	5,237	-0.04%
2021/10/19	1	141.50	1	140.00	142.00	0	5,259	0.00%
2021/10/18	0	0.00	2	142.00	144.00	-2	5,279	-0.04%
2021/10/14	1	142.00	0	0.00	137.00	1	5,113	0.02%
2021/10/12	7	136.29	7	138.21	136.50	0	5,116	0.00%
2021/10/08	4	137.75	4	139.25	137.00	0	5,020	0.00%
2021/10/07	1	132.00	1	135.00	135.50	0	4,780	0.00%
2021/09/30	1	128.50	1	128.50	129.50	0	4,784	0.00%
2021/09/29	0	0.00	1	127.50	129.00	-1	4,771	-0.02%
2021/09/28	1	131.00	1	135.00	131.00	0	4,752	0.00%
2021/09/27	0	0.00	3	139.67	137.50	-3	4,746	-0.06%
2021/09/24	3	145.00	0	0.00	143.00	3	4,721	0.06%
2021/09/23	1	145.00	1	141.50	145.00	0	4,712	0.00%
2021/09/22	0	0.00	2	136.00	139.50	-2	4,684	-0.04%
2021/09/15	0	0.00	1	137.00	136.50	-1	4,885	-0.02%
2021/09/10	1	136.50	2	138.00	138.50	-1	5,085	-0.02%
2021/09/08	3	136.00	1	135.00	135.00	2	5,213	0.04%
2021/09/07	1	137.00	1	138.00	137.50	0	5,194	0.00%
2021/09/03	0	0.00	6	136.25	136.00	-6	5,199	-0.12%
2021/09/02	7	133.64	1	135.00	133.50	6	5,201	0.12%
2021/08/27	0	0.00	0.1	128.00	127.50	-0.1	5,152	0.00%
2021/08/26	0	0.00	2	127.50	127.50	-2	5,216	-0.04%
2021/08/24	1	125.00	1	123.50	124.50	0	5,282	0.00%
2021/08/20	1.1	121.61	0	0.00	122.50	1.1	5,173	0.02%
2021/08/18	3	125.33	1	126.00	126.00	2	5,135	0.04%
2021/08/17	2	136.50	1	136.50	129.50	1	5,038	0.02%
2021/08/13	5	140.99	5	137.50	137.50	0	4,965	0.00%
2021/08/12	1	141.50	1	141.50	141.50	0	5,069	0.00%
2021/08/11	2	141.02	2	143.50	142.00	0	5,144	0.00%
2021/08/10	11	149.63	1	144.50	143.50	10	5,179	0.19%
2021/08/03	1	148.50	1	147.50	147.50	0	5,683	0.00%
2021/07/30	0	148.38	0	0.00	148.00	0	5,818	0.00%
2021/07/28	2	147.25	2	148.75	148.50	0	6,258	0.00%
2021/07/26	0	0.00	0	150.00	148.50	0	6,820	0.00%
2021/07/23	2	146.25	1	143.00	143.00	1	6,867	0.01%
2021/07/22	2	145.25	1	147.50	146.00	1	6,866	0.01%
2021/07/21	1	147.98	0	0.00	145.50	1	6,844	0.01%
2021/07/20	0	151.00	0	0.00	150.00	0	6,846	0.00%
2021/07/19	1	151.00	4	151.25	151.50	-3	6,893	-0.04%
2021/07/14	1	149.04	3	151.83	151.00	-2	7,073	-0.03%
2021/07/12	6.1	151.67	0	0.00	151.50	6.1	7,307	0.08%
2021/07/02	1	156.00	0	0.00	154.00	1	7,555	0.01%
2021/07/01	10	159.50	2	159.00	158.00	8	7,507	0.11%
2021/06/30	0	0.00	2	158.50	157.50	-2	7,509	-0.03%
2021/06/29	0	0.00	1	158.00	157.00	-1	7,474	-0.01%
2021/06/25	3	158.67	0	0.00	158.50	3	7,468	0.04%
2021/06/24	4	163.00	0	0.00	162.50	4	7,353	0.05%
2021/06/23	0.1	166.50	0	0.00	165.00	0.1	7,306	0.00%
2021/06/22	5	175.30	3	171.83	169.50	2	7,304	0.03%
2021/06/21	2	176.75	0	0.00	178.50	2	7,289	0.03%
2021/06/17	0	0.00	0.2	172.00	172.00	-0.2	7,308	0.00%
2021/06/16	0	0.00	2	170.50	170.50	-2	7,340	-0.03%
2021/06/11	3	167.50	0	0.00	167.00	3	7,414	0.04%
2021/06/08	1	170.50	0	0.00	170.00	1	7,629	0.01%
2021/06/04	2	170.00	0	0.00	170.00	2	7,787	0.03%
2021/06/02	2	172.50	0	0.00	170.00	2	7,772	0.03%
2021/06/01	0	0.00	16	166.78	171.50	-16	7,766	-0.21%
2021/05/31	2	165.50	2	162.50	165.50	0	7,751	0.00%
2021/05/26	1	164.50	1	164.00	164.00	0	7,849	0.00%
2021/05/24	1	161.50	0	0.00	164.50	1	8,131	0.01%
2021/05/20	0	0.00	10	164.25	165.00	-10	8,555	-0.12%
2021/05/17	0	0.00	0	167.00	166.00	0	8,538	0.00%
2021/05/13	0	0.00	0.2	171.50	170.00	-0.2	8,377	0.00%
2021/05/12	1.1	163.55	2	166.00	168.00	-0.9	8,232	-0.01%
2021/05/11	19	176.58	1	175.00	174.00	18	8,105	0.22%
2021/05/10	10	190.00	0	0.00	191.00	10	7,974	0.13%
2021/05/06	4	188.25	2	186.50	187.50	2	7,879	0.03%
2021/05/05	0	200.00	1	193.00	194.00	-1	7,712	-0.01%
2021/05/04	1	200.00	1	192.00	191.00	0	7,476	0.00%
2021/05/03	1.1	187.91	1	187.50	188.00	0.1	7,171	0.00%
2021/04/29	0	0.00	2	181.00	184.50	-2	6,908	-0.03%
2021/04/28	2	177.00	3	177.50	177.50	-1	6,811	-0.01%
2021/04/27	0	0.00	1	179.00	179.00	-1	6,813	-0.01%
2021/04/23	0.1	173.50	0	0.00	175.00	0.1	6,745	0.00%
2021/04/22	1	171.50	2	171.00	171.00	-1	6,729	-0.01%
2021/04/21	1	165.00	1	171.00	171.00	0	6,737	0.00%
2021/04/19	2	173.25	0	0.00	171.00	2	6,803	0.03%
2021/04/16	1	183.00	1	178.50	178.50	0	6,742	0.00%
2021/04/14	0	0.00	2	162.00	165.00	-2	6,532	-0.03%
2021/04/13	0	0.00	1	161.50	160.00	-1	6,463	-0.02%
2021/04/12	1	165.50	1	165.50	166.00	0	6,409	0.00%
2021/04/09	2	169.25	0	0.00	170.00	2	6,402	0.03%
2021/03/31	2	175.00	0	0.00	174.00	2	6,297	0.03%
2021/03/30	6	170.33	7.1	169.51	171.00	-1.1	6,208	-0.02%
2021/03/22	0	0.00	1.1	163.35	165.50	-1.1	6,065	-0.02%
2021/03/19	0	0.00	10	161.50	160.50	-10	6,031	-0.17%
2021/03/16	0	0.00	1	161.43	160.00	-1	5,937	-0.02%
2021/03/15	0	0.00	4.1	157.99	159.00	-4.1	5,786	-0.07%
2021/03/11	0.1	153.00	1	154.00	153.50	-0.9	5,784	-0.02%
2021/03/09	2	146.25	0	0.00	148.00	2	5,660	0.04%
2021/03/08	0	0.00	2.1	146.31	148.00	-2.1	5,654	-0.04%
2021/03/03	2.1	149.52	0	0.00	149.50	2.1	5,715	0.04%
2021/02/26	0	148.50	2	146.00	149.00	-2	5,582	-0.04%
2021/02/25	1	153.00	1	154.00	154.00	0	5,457	0.00%
2021/02/24	30	156.42	25	156.18	156.00	5	5,324	0.09%
2021/02/23	17.1	159.42	8.1	157.12	161.50	9	5,083	0.18%
2021/02/22	17	151.03	15.1	148.52	147.00	1.9	4,758	0.04%
2021/02/17	0	0.00	2.2	146.65	142.00	-2.2	4,535	-0.05%
2021/01/28	0	0.00	1	135.00	134.50	-1	4,423	-0.02%
2021/01/19	0	0.00	1	132.00	132.50	-1	4,364	-0.02%
2021/01/15	2	136.00	0	0.00	134.00	2	4,335	0.05%
2021/01/13	2	137.00	4	139.88	138.00	-2	4,308	-0.05%
2021/01/12	0	0.00	1	132.00	130.50	-1	4,156	-0.02%
2021/01/11	0	0.00	54	128.00	128.50	-54	4,119	-1.31%
2021/01/07	0	0.00	1	129.00	129.00	-1	4,145	-0.02%
2021/01/06	0	0.00	2	130.00	128.50	-2	4,183	-0.05%
2021/01/05	0	0.00	73	129.53	130.00	-73	4,189	-1.74%
2021/01/04	4	133.25	1	134.00	133.50	3	4,218	0.07%
2020/12/29	0	0.00	1	129.00	128.50	-1	4,247	-0.02%
2020/12/28	1	127.50	2	128.00	127.50	-1	4,287	-0.02%
2020/12/24	1	125.50	1	126.50	125.00	0	4,395	0.00%
2020/12/22	2	127.75	1	130.50	126.00	1	4,497	0.02%
2020/12/21	1	131.50	0	0.00	132.00	1	4,566	0.02%
2020/12/18	3	135.00	2	135.00	133.00	1	4,594	0.02%
2020/12/16	0	0.00	1	130.00	130.00	-1	4,492	-0.02%
2020/12/14	1	131.00	0	0.00	129.00	1	4,634	0.02%
2020/12/11	0	0.00	1	130.50	132.50	-1	4,702	-0.02%
2020/12/10	0	0.00	6	134.33	131.00	-6	4,714	-0.13%
2020/12/08	1	131.50	1	133.50	131.50	0	4,710	0.00%
2020/12/07	0	0.00	2	127.00	132.50	-2	4,713	-0.04%
2020/12/04	6	127.42	0	0.00	126.50	6	4,670	0.13%
2020/12/02	2	129.00	2	128.00	128.00	0	4,873	0.00%
2020/12/01	1	125.00	1	126.50	127.50	0	5,154	0.00%
2020/11/30	2	125.00	0	0.00	125.00	2	5,594	0.04%
2020/11/27	0	0.00	1	126.50	127.00	-1	5,848	-0.02%
2020/11/25	0	0.00	3	122.50	122.00	-3	6,139	-0.05%
2020/11/24	2	122.50	0	0.00	121.50	2	6,185	0.03%
2020/11/23	0	0.00	2	124.00	123.50	-2	6,211	-0.03%
2020/11/20	1	122.50	0	0.00	123.50	1	6,205	0.02%
2020/11/19	1	122.00	4	123.88	123.00	-3	6,232	-0.05%
2020/11/18	4	121.00	2	120.25	121.00	2	6,294	0.03%
2020/11/16	0	0.00	1	118.00	118.50	-1	6,509	-0.02%
2020/11/13	4	116.63	1	117.00	117.00	3	6,617	0.05%
2020/11/11	2	117.00	6	117.92	117.50	-4	6,830	-0.06%
2020/11/10	7	115.29	0	0.00	113.50	7	6,838	0.10%
2020/11/09	4	119.63	0	0.00	120.00	4	6,896	0.06%
2020/11/06	1	120.00	0	0.00	119.50	1	6,914	0.01%
2020/11/05	1	117.50	1	118.50	118.50	0	6,953	0.00%
2020/11/02	0	0.00	3	114.00	115.50	-3	7,181	-0.04%
2020/10/30	0	0.00	1	117.00	115.00	-1	7,205	-0.01%
2020/10/29	0	0.00	1	120.00	121.00	-1	7,170	-0.01%
2020/10/28	1	123.00	0	0.00	123.00	1	7,199	0.01%
2020/10/23	1	123.50	0	0.00	122.50	1	7,349	0.01%
2020/10/19	0	0.00	1	124.00	124.00	-1	7,700	-0.01%
2020/10/15	1	124.00	1	124.50	123.50	0	7,808	0.00%
2020/10/14	1	127.00	0	0.00	128.00	1	7,795	0.01%
2020/10/13	7	128.00	7	128.00	129.00	0	7,918	0.00%
2020/10/08	0	0.00	1	129.00	128.50	-1	8,098	-0.01%
2020/10/07	1	130.00	1	130.00	130.00	0	8,287	0.00%
2020/10/06	1	129.50	0	0.00	130.00	1	8,379	0.01%
2020/10/05	1	130.00	0	0.00	130.50	1	8,439	0.01%
2020/09/30	1	131.50	2	132.00	133.00	-1	8,511	-0.01%
2020/09/28	1	131.50	3	130.83	132.50	-2	8,622	-0.02%
2020/09/25	1	128.00	0	0.00	128.00	1	8,641	0.01%
2020/09/24	1	127.00	1	127.00	127.00	0	8,724	0.00%
2020/09/22	1	136.00	0	0.00	135.00	1	8,733	0.01%
2020/09/21	1	137.00	0	0.00	137.00	1	8,723	0.01%
2020/09/17	1	139.00	0	0.00	138.50	1	8,580	0.01%
2020/09/16	0	0.00	10	139.60	139.00	-10	8,585	-0.12%
2020/09/15	0	0.00	1	138.50	137.00	-1	8,539	-0.01%
2020/09/14	1	136.50	1	137.50	137.50	0	8,571	0.00%
2020/09/11	2	132.50	0	0.00	136.00	2	8,568	0.02%
2020/09/10	1	134.00	0	0.00	135.00	1	8,586	0.01%
2020/09/09	1	134.00	0	0.00	135.00	1	8,535	0.01%
2020/09/08	2	135.00	1	134.50	134.50	1	8,478	0.01%
2020/09/07	7	138.86	0	0.00	136.00	7	8,409	0.08%
2020/09/04	5	142.90	0	0.00	144.50	5	8,298	0.06%
2020/09/03	3	148.17	6	146.67	150.50	-3	8,021	-0.04%
2020/09/02	2	141.00	2	141.00	138.50	0	7,570	0.00%
2020/09/01	1	134.00	1	138.50	135.00	0	7,358	0.00%
2020/08/31	6	133.00	3	131.00	135.50	3	7,339	0.04%
2020/08/28	1	138.50	0	0.00	138.00	1	7,214	0.01%
2020/08/25	0	0.00	2	143.00	145.50	-2	7,157	-0.03%
2020/08/24	3	140.67	0	0.00	141.00	3	7,151	0.04%
2020/08/21	1	146.00	0	0.00	149.00	1	7,095	0.01%
2020/08/20	123	141.00	0	0.00	141.00	123	7,054	1.74%	大買/鉅額交易
2020/08/19	1	149.00	63	156.17	145.50	-62	6,950	-0.89%
2020/08/18	1	151.00	60	151.00	149.00	-59	6,894	-0.86%
2020/08/17	1	149.50	2	147.75	148.50	-1	6,863	-0.01%
2020/08/13	2	141.00	6	139.92	142.00	-4	6,789	-0.06%
2020/08/10	2	133.50	0	0.00	133.00	2	6,849	0.03%
2020/08/07	0	0.00	2	137.00	138.00	-2	6,979	-0.03%
2020/08/06	4	140.00	7	139.14	136.50	-3	7,225	-0.04%
2020/08/04	1	133.50	0	0.00	134.50	1	7,357	0.01%
2020/07/30	2	131.50	1	130.50	132.50	1	7,232	0.01%
2020/07/28	0	0.00	2	130.50	128.50	-2	7,109	-0.03%
2020/07/23	6	137.00	0	0.00	137.00	6	6,685	0.09%
2020/07/22	0	0.00	1	135.50	135.50	-1	6,599	-0.02%
2020/07/21	0	0.00	1.1	132.45	132.50	-1.1	6,537	-0.02%
2020/07/17	0	0.00	2.4	131.66	130.00	-2.4	6,400	-0.04%
2020/07/16	2	130.00	2.5	131.11	131.00	-0.5	6,258	-0.01%
2020/07/15	1	126.00	5	126.00	126.00	-4	6,109	-0.07%
2020/07/14	5	126.00	0	0.00	126.00	5	6,104	0.08%
2020/07/09	2	115.25	2	118.00	120.00	0	5,729	0.00%
2020/07/07	0	0.00	4	118.63	118.00	-4	5,478	-0.07%
2020/07/06	0	0.00	1	118.00	119.50	-1	5,391	-0.02%
2020/07/03	1	114.50	0	0.00	115.50	1	5,364	0.02%
2020/07/01	0	0.00	2	110.75	112.00	-2	5,198	-0.04%
2020/06/30	1	106.50	1	107.50	107.50	0	5,204	0.00%
2020/06/29	1	105.00	0	0.00	106.50	1	5,257	0.02%
2020/06/24	0	0.00	3	106.50	106.50	-3	5,260	-0.06%
2020/06/22	0	0.00	2	104.75	105.00	-2	5,273	-0.04%
2020/06/19	1	103.50	1	104.00	102.50	0	5,292	0.00%
2020/06/18	123	103.24	1	103.00	104.50	122	5,244	2.33%	大買/鉅額交易
2020/06/17	1	101.50	1	103.50	103.00	0	5,220	0.00%
2020/06/15	1	103.50	0	0.00	101.50	1	5,305	0.02%
2020/06/11	6	103.17	4	103.50	102.50	2	5,351	0.04%
2020/06/10	1	105.00	0	0.00	105.50	1	5,338	0.02%
2020/06/05	0	0.00	1	114.00	111.50	-1	5,258	-0.02%
2020/06/01	0	0.00	3	102.50	103.50	-3	5,039	-0.06%
2020/05/29	1	102.00	1	101.00	101.00	0	5,024	0.00%
2020/05/27	2	104.75	0	0.00	100.50	2	4,993	0.04%
2020/05/26	0	0.00	1	104.50	105.00	-1	4,899	-0.02%
2020/05/25	0	0.00	1	102.00	103.50	-1	4,865	-0.02%
2020/05/22	4	102.75	0	0.00	102.50	4	4,791	0.08%
2020/05/21	0	0.00	1	109.00	106.00	-1	4,737	-0.02%
2020/05/20	1	107.50	1	106.50	106.50	0	4,676	0.00%
2020/05/19	1	106.00	1	106.00	106.00	0	4,699	0.00%
2020/05/18	2	100.50	0	0.00	101.50	2	4,606	0.04%
2020/05/15	5	103.90	6	102.25	103.50	-1	4,557	-0.02%
2020/05/14	1	102.00	0	0.00	102.50	1	4,414	0.02%
2020/05/13	0	0.00	8	101.38	102.00	-8	4,220	-0.19%
2020/05/12	6	97.67	1	97.80	98.40	5	3,995	0.13%
2020/05/08	1	90.70	1	90.60	90.80	0	3,736	0.00%
2020/05/07	1	91.70	0	0.00	91.90	1	3,744	0.03%
2020/04/23	1	91.70	0	0.00	92.70	1	4,399	0.02%
2020/04/22	0	0.00	1	89.30	90.50	-1	4,453	-0.02%
2020/04/21	3	90.10	3	91.50	90.30	0	4,502	0.00%
2020/04/20	5	92.36	3	92.10	92.10	2	4,520	0.04%
2020/04/17	2	94.90	3	94.57	93.00	-1	4,520	-0.02%
2020/04/16	1	91.30	0	0.00	91.70	1	4,530	0.02%
2020/04/14	1	89.30	0	0.00	89.70	1	4,467	0.02%
2020/04/01	20	89.61	23	88.82	89.40	-3	4,546	-0.07%
2020/03/31	1	88.60	3	86.20	88.70	-2	4,463	-0.04%
2020/03/30	3	81.80	0	0.00	84.20	3	4,376	0.07%
2020/03/24	0	0.00	2	76.00	76.80	-2	4,268	-0.05%
2020/03/23	2	72.60	1	74.20	72.60	1	4,295	0.02%
2020/03/20	7	76.53	12	77.78	78.00	-5	4,295	-0.12%
2020/03/13	1	76.40	0	0.00	79.60	1	4,000	0.02%
2020/03/12	8	83.19	15	84.67	82.10	-7	3,920	-0.18%
2020/03/10	0	0.00	1	85.00	85.90	-1	3,859	-0.03%
2020/03/09	6	86.83	2	86.75	86.00	4	3,836	0.10%
2020/03/06	10	89.61	0	0.00	89.20	10	3,791	0.26%
2020/03/05	0	0.00	2	92.00	91.70	-2	3,762	-0.05%
2020/03/04	0	0.00	2	90.50	90.20	-2	3,766	-0.05%
2020/03/03	3	90.40	0	0.00	90.00	3	3,755	0.08%
2020/03/02	0	0.00	1	89.50	90.50	-1	3,696	-0.03%
2020/02/26	1	93.00	0	0.00	92.60	1	3,657	0.03%
2020/02/20	2	96.85	3	97.67	95.80	-1	3,668	-0.03%
2020/02/14	1	96.70	2	96.70	95.80	-1	3,928	-0.03%
2020/02/12	2	96.75	0	0.00	94.20	2	3,843	0.05%
2020/02/10	1	93.50	0	0.00	93.60	1	3,793	0.03%
2020/02/07	0	0.00	2	94.80	93.50	-2	3,782	-0.05%
2020/02/06	2	94.30	1	94.90	95.60	1	3,750	0.03%
2020/02/04	1	92.60	0	0.00	92.00	1	3,638	0.03%
2020/01/30	0	0.00	2	91.20	90.50	-2	3,503	-0.06%
2020/01/17	1	92.90	0	0.00	94.10	1	3,382	0.03%
2020/01/16	0	0.00	1	93.50	93.60	-1	3,356	-0.03%
2020/01/15	0	0.00	4	93.00	92.30	-4	3,335	-0.12%
2020/01/14	0	0.00	4	91.55	92.00	-4	3,307	-0.12%
2020/01/13	0	0.00	10	90.44	90.80	-10	3,276	-0.31%
2020/01/10	10	91.27	7	90.91	90.10	3	3,265	0.09%
2020/01/09	0	0.00	5	88.72	88.70	-5	3,159	-0.16%
2020/01/08	2	87.65	0	0.00	87.50	2	3,168	0.06%
2020/01/03	0	0.00	3	89.57	89.20	-3	3,201	-0.09%
2020/01/02	0	0.00	7	88.70	88.90	-7	3,160	-0.22%
2019/12/31	2	86.30	0	0.00	86.70	2	3,110	0.06%
2019/12/26	0	0.00	2	88.80	88.30	-2	3,150	-0.06%
2019/12/23	0	0.00	3	87.37	86.20	-3	3,230	-0.09%
2019/12/20	2	88.30	2	88.00	87.60	0	3,262	0.00%
2019/12/19	1	87.40	0	0.00	87.70	1	3,320	0.03%
2019/12/18	1	87.40	6	87.50	87.50	-5	3,353	-0.15%
2019/12/17	2	86.10	12	86.35	86.50	-10	3,407	-0.29%
2019/12/13	0	0.00	3	86.10	85.90	-3	3,443	-0.09%
2019/12/12	1	85.50	0	0.00	85.80	1	3,448	0.03%
2019/12/09	2	85.05	1	85.50	85.10	1	3,515	0.03%
2019/12/04	0	0.00	3	85.07	84.50	-3	3,681	-0.08%
2019/11/29	13	84.66	1	83.90	83.90	12	3,710	0.32%
2019/11/28	1	84.90	0	0.00	84.90	1	3,689	0.03%
2019/11/26	0	0.00	1	85.40	85.40	-1	3,765	-0.03%
2019/11/25	0	0.00	1	85.00	84.80	-1	3,737	-0.03%
2019/11/21	1	85.70	12	85.80	86.00	-11	3,913	-0.28%
2019/11/19	2	85.30	3	85.57	85.70	-1	4,108	-0.02%
2019/11/18	1	84.90	2	84.80	85.00	-1	4,087	-0.02%
2019/11/14	3	82.77	0	0.00	82.80	3	4,149	0.07%
2019/11/13	28	84.19	0	0.00	83.00	28	4,104	0.68%
2019/11/11	5	88.82	2	89.10	88.60	3	3,948	0.08%
2019/11/07	2	89.30	0	0.00	89.30	2	4,064	0.05%
2019/11/06	2	90.90	0	0.00	90.70	2	4,068	0.05%
2019/11/05	2	92.45	1	92.70	92.30	1	4,089	0.02%
2019/11/04	0	0.00	4	91.30	91.90	-4	4,078	-0.10%
2019/11/01	0	0.00	78	89.57	90.40	-78	4,055	-1.92%
2019/10/31	1	89.80	0	0.00	90.00	1	4,091	0.02%
2019/10/29	1	91.10	0	0.00	89.70	1	4,095	0.02%
2019/10/23	1	90.30	1	91.10	91.00	0	4,019	0.00%
2019/10/14	0	0.00	1	89.70	90.00	-1	4,155	-0.02%
2019/10/07	3	90.00	1	90.40	90.00	2	4,149	0.05%
2019/10/04	0	0.00	2	90.30	89.30	-2	4,169	-0.05%
2019/10/03	3	88.57	2	88.95	88.40	1	4,186	0.02%
2019/10/02	1	89.70	1	91.50	90.00	0	4,206	0.00%
2019/10/01	1	90.40	1	91.80	89.80	0	4,215	0.00%
2019/09/25	25	90.94	0	0.00	90.90	25	4,371	0.57%
2019/09/24	2	94.50	30	94.27	93.80	-28	4,407	-0.64%
2019/09/23	1	92.20	7	92.07	92.20	-6	4,350	-0.14%
2019/09/20	4	91.60	6	91.77	91.60	-2	4,510	-0.04%
2019/09/19	0	0.00	9	90.13	89.70	-9	4,449	-0.20%
2019/09/18	0	0.00	5	89.12	89.00	-5	4,479	-0.11%
2019/09/17	1	88.60	0	0.00	88.80	1	4,483	0.02%
2019/09/12	1	88.70	0	0.00	88.70	1	4,535	0.02%
2019/09/10	1	89.60	0	0.00	88.50	1	4,708	0.02%
2019/09/06	0	0.00	5	87.60	88.00	-5	4,689	-0.11%
2019/09/05	2	86.00	1	86.20	86.20	1	4,614	0.02%
2019/09/04	1	85.30	1	85.30	85.30	0	4,627	0.00%
2019/08/30	2	84.70	5	84.60	83.80	-3	4,700	-0.06%
2019/08/26	10	82.65	1	82.00	81.60	9	4,785	0.19%
2019/08/21	0	0.00	3	89.33	89.30	-3	4,550	-0.07%
2019/08/20	0	0.00	8	89.06	89.30	-8	4,510	-0.18%
2019/08/19	0	0.00	3	87.60	87.60	-3	4,428	-0.07%
2019/08/15	4	84.63	0	0.00	84.60	4	4,388	0.09%
2019/08/14	0	0.00	1	86.70	86.70	-1	4,365	-0.02%
2019/08/08	2	86.35	0	0.00	86.40	2	4,235	0.05%
2019/08/06	0	0.00	1	87.20	86.80	-1	4,306	-0.02%
2019/08/01	1	87.10	0	0.00	87.10	1	4,422	0.02%
2019/07/25	1	87.50	0	0.00	87.50	1	4,484	0.02%
2019/07/24	4	87.33	1	87.60	88.00	3	4,512	0.07%
2019/07/23	3	85.70	0	0.00	86.40	3	4,495	0.07%
2019/07/19	2	86.50	0	0.00	87.60	2	4,558	0.04%
2019/07/18	1	87.00	0	0.00	86.90	1	4,524	0.02%
2019/07/16	5	87.76	1	87.80	87.50	4	4,537	0.09%
2019/07/15	5	88.26	0	0.00	88.90	5	4,538	0.11%
2019/07/12	2	89.55	0.2	89.40	89.40	1.8	4,528	0.04%
2019/07/11	1	90.40	1	91.30	89.70	0	4,573	0.00%
2019/07/10	1	89.80	1	89.80	89.80	0	4,598	0.00%
2019/07/09	1	88.90	1	90.00	88.80	0	4,607	0.00%
2019/07/08	1	91.00	1	91.20	89.80	0	4,615	0.00%
2019/07/03	3	92.00	0	0.00	91.00	3	4,656	0.06%
2019/07/02	1	92.40	7	91.69	92.20	-6	4,738	-0.13%
2019/07/01	2	89.55	2	89.05	89.50	0	4,648	0.00%
2019/06/28	9	86.58	2	86.50	88.00	7	4,643	0.15%
2019/06/27	7	88.19	22	88.34	87.00	-15	4,799	-0.31%
2019/06/26	0	0.00	2	85.10	85.30	-2	4,780	-0.04%
2019/06/21	0	0.00	3	84.37	83.00	-3	4,797	-0.06%
2019/06/20	2	84.70	3	83.73	83.40	-1	4,795	-0.02%
2019/06/19	1	83.00	19	83.15	83.90	-18	4,999	-0.36%
2019/06/18	0	0.00	13	81.42	81.90	-13	4,966	-0.26%
2019/06/17	3	78.57	1	79.00	78.70	2	4,926	0.04%
2019/06/14	3	79.33	4	79.50	78.70	-1	4,971	-0.02%
2019/06/12	1	81.00	0	0.00	81.60	1	5,045	0.02%
2019/06/11	2	81.30	5	81.40	81.50	-3	5,105	-0.06%
2019/06/10	1	79.90	1	80.50	80.10	0	5,114	0.00%
2019/06/06	2	80.90	0	0.00	80.10	2	5,112	0.04%
2019/06/05	78	81.20	0	0.00	80.70	78	5,108	1.53%
2019/06/04	7	80.96	0	0.00	80.10	7	5,121	0.14%
2019/05/31	1	83.00	7	81.34	82.60	-6	5,110	-0.12%
2019/05/30	10	79.40	10	79.00	78.50	0	5,047	0.00%
2019/05/29	0	0.00	5	77.50	77.40	-5	5,135	-0.10%
2019/05/22	10	78.25	0	0.00	78.00	10	5,402	0.19%
2019/05/20	1	77.60	0	0.00	77.90	1	5,587	0.02%
2019/05/17	0	0.00	1	77.00	77.00	-1	5,737	-0.02%
2019/05/16	5	78.00	0	0.00	77.00	5	5,932	0.08%
2019/05/15	0	0.00	3	78.10	77.70	-3	6,104	-0.05%
2019/05/14	1	76.30	13	74.34	78.00	-12	6,372	-0.19%
2019/05/13	3	75.60	4	75.15	75.00	-1	6,415	-0.02%
2019/05/10	14	78.90	1	78.40	77.50	13	6,420	0.20%
2019/05/09	1	79.80	1	81.50	79.20	0	6,372	0.00%
2019/05/08	9	81.79	10	81.80	81.10	-1	6,438	-0.02%
2019/05/06	0	0.00	9	82.70	82.30	-9	6,463	-0.14%
2019/04/29	1	86.20	0	0.00	84.60	1	6,755	0.01%
2019/04/25	0	0.00	2	89.50	86.70	-2	7,004	-0.03%
2019/04/24	0	0.00	1	87.00	87.50	-1	6,939	-0.01%
2019/04/16	0	0.00	4	86.00	86.70	-4	7,382	-0.05%
2019/04/15	2	85.75	0	0.00	85.40	2	7,505	0.03%
2019/04/11	2	85.00	0	0.00	85.00	2	7,625	0.03%
2019/04/10	11	85.99	3	85.90	86.00	8	7,762	0.10%
2019/04/09	1	87.90	0	0.00	88.00	1	7,766	0.01%
2019/04/08	1	88.10	0	0.00	88.50	1	8,008	0.01%
2019/04/02	10	87.50	3	87.60	87.50	7	8,203	0.09%
2019/04/01	2	89.15	18	88.72	87.90	-16	8,399	-0.19%
2019/03/29	1	85.60	14	84.79	86.50	-13	8,234	-0.16%
2019/03/28	9	82.10	0	0.00	82.20	9	8,134	0.11%
2019/03/26	2	83.40	0	0.00	83.40	2	8,071	0.02%
2019/03/25	6	83.55	0	0.00	83.50	6	8,136	0.07%
2019/03/22	6	85.70	38	88.28	85.60	-32	8,122	-0.39%
2019/03/21	0	0.00	3	84.17	84.30	-3	7,898	-0.04%
2019/03/20	1	82.80	0	0.00	82.90	1	7,931	0.01%
2019/03/19	0	0.00	3	83.20	82.90	-3	7,939	-0.04%
2019/03/15	4	80.38	0	0.00	80.50	4	8,054	0.05%
2019/03/12	3	82.00	0	0.00	82.00	3	8,097	0.04%
2019/03/08	0	0.00	8	82.98	83.40	-8	8,290	-0.10%
2019/03/07	6	82.10	0	0.00	82.10	6	8,451	0.07%
2019/03/04	4	83.28	11	83.98	84.50	-7	8,917	-0.08%
2019/02/27	5	81.90	2	82.20	81.80	3	8,892	0.03%
2019/02/26	4	82.45	0	0.00	82.30	4	8,834	0.05%
2019/02/22	13	83.08	12	84.35	83.20	1	8,940	0.01%
2019/02/20	33	84.09	4	84.40	84.60	29	9,122	0.32%
2019/02/18	1	82.70	1	83.20	82.20	0	9,522	0.00%
2019/02/15	3	83.47	12	83.26	83.00	-9	9,401	-0.10%
2019/02/14	5	83.60	26	82.58	83.00	-21	9,262	-0.23%
2019/02/13	3	79.90	15	80.91	81.10	-12	9,180	-0.13%
2019/02/12	2	76.90	8	78.01	78.80	-6	8,928	-0.07%
2019/02/11	0	0.00	1	75.40	75.80	-1	8,843	-0.01%
2019/01/30	0	0.00	3	74.77	74.10	-3	8,853	-0.03%
2019/01/29	24	74.92	1	75.20	74.40	23	8,853	0.26%
2019/01/28	13	77.08	4	77.77	77.40	9	8,772	0.10%
2019/01/25	0	0.00	2	76.60	77.10	-2	8,838	-0.02%
2019/01/24	4	75.60	0	0.00	75.60	4	8,931	0.04%
2019/01/23	9	76.50	0	0.00	76.60	9	9,007	0.10%
2019/01/22	3	77.30	0	0.00	77.40	3	9,053	0.03%
2019/01/21	12	78.84	1	78.80	78.30	11	9,117	0.12%
2019/01/18	5	78.20	1	79.40	78.70	4	8,954	0.04%
2019/01/17	6	79.50	11	79.86	79.00	-5	8,914	-0.06%
2019/01/16	3	77.50	0	0.00	77.10	3	8,746	0.03%
2019/01/15	2	77.95	10	78.49	77.70	-8	8,808	-0.09%
2019/01/14	0	0.00	6	76.32	76.40	-6	8,731	-0.07%
2019/01/11	4	76.10	10	76.91	75.70	-6	8,929	-0.07%
2019/01/10	21	75.74	5	76.62	77.20	16	9,022	0.18%
2019/01/09	4	77.75	3	79.07	77.80	1	8,961	0.01%
2019/01/08	2	77.85	7	78.17	77.40	-5	8,926	-0.06%
2019/01/07	8	77.76	15	77.49	79.40	-7	8,893	-0.08%
2019/01/04	13	72.72	1	73.20	74.80	12	8,775	0.14%
2019/01/03	4	75.68	2	77.00	74.50	2	8,883	0.02%
2019/01/02	2	78.30	15	78.82	77.00	-13	8,866	-0.15%
2018/12/28	16	76.89	3	76.73	76.40	13	8,741	0.15%
2018/12/27	5	76.72	9	76.63	76.60	-4	8,787	-0.05%
2018/12/26	11	72.71	3	72.97	72.30	8	8,530	0.09%
2018/12/25	3	74.87	7	74.49	75.50	-4	8,393	-0.05%
2018/12/24	11	73.11	24	72.93	74.70	-13	8,280	-0.16%
2018/12/22	2	70.60	2	70.45	70.10	0	8,043	0.00%
2018/12/21	3	69.23	3	69.27	69.90	0	8,101	0.00%
2018/12/20	4	68.43	0	0.00	67.90	4	8,109	0.05%
2018/12/18	4	70.30	9	70.58	69.80	-5	8,160	-0.06%
2018/12/17	3	68.40	0	0.00	68.40	3	8,268	0.04%
2018/12/13	2	69.55	8	71.11	69.10	-6	8,275	-0.07%
2018/12/11	0	0.00	1	67.70	67.50	-1	8,194	-0.01%
2018/12/10	3	68.60	0	0.00	69.10	3	8,182	0.04%
2018/12/07	1	70.50	1	70.20	70.60	0	8,301	0.00%
2018/12/06	8	69.56	1	70.10	68.60	7	8,443	0.08%
2018/12/05	6	71.88	0	0.00	71.40	6	8,612	0.07%
2018/12/04	0	0.00	2	74.25	74.20	-2	8,662	-0.02%
2018/11/30	1	72.20	5	73.06	72.50	-4	8,624	-0.05%
2018/11/29	0	0.00	10	70.62	70.70	-10	8,499	-0.12%
2018/11/28	2	67.90	3	66.43	67.80	-1	8,339	-0.01%
2018/11/27	3	64.37	0	0.00	64.40	3	8,197	0.04%
2018/11/22	3	67.03	3	66.67	66.60	0	8,058	0.00%
2018/11/21	0	0.00	2	65.20	65.00	-2	8,068	-0.02%
2018/11/20	0	0.00	1	64.20	66.50	-1	8,072	-0.01%
2018/11/19	1	65.50	1	65.80	65.50	0	8,024	0.00%
2018/11/16	10	65.46	4	64.65	64.20	6	7,966	0.08%
2018/11/15	6	70.03	1	70.00	70.00	5	7,692	0.06%
2018/11/13	9	71.38	0	0.00	72.80	9	7,718	0.12%
2018/11/12	5	74.68	10	76.18	74.60	-5	7,777	-0.06%
2018/11/09	16	72.56	1	72.30	73.50	15	7,805	0.19%
2018/11/08	1	73.90	1	75.60	73.90	0	8,078	0.00%
2018/11/07	3	74.63	11	75.46	74.80	-8	8,081	-0.10%
2018/11/06	0	0.00	1	72.20	72.40	-1	8,151	-0.01%
2018/11/02	0	0.00	3	72.63	72.90	-3	8,138	-0.04%
2018/11/01	6	69.30	5	71.30	70.50	1	8,162	0.01%
2018/10/31	2	67.10	4	67.88	68.30	-2	8,129	-0.02%
2018/10/30	2	64.60	1	66.40	64.80	1	8,041	0.01%
2018/10/29	4	68.13	6	68.82	66.70	-2	8,015	-0.02%
2018/10/26	1	65.90	1	65.20	65.50	0	7,979	0.00%
2018/10/25	0	0.00	9	65.70	65.50	-9	8,076	-0.11%
2018/10/24	0	0.00	1	67.90	68.70	-1	8,064	-0.01%
2018/10/23	6	68.60	0	0.00	68.00	6	8,110	0.07%
2018/10/19	2	69.35	0	0.00	70.30	2	8,127	0.02%
2018/10/18	3	71.60	2	72.10	71.60	1	8,123	0.01%
2018/10/17	1	76.00	0	0.00	74.60	1	8,283	0.01%
2018/10/16	2	75.10	1	75.30	75.20	1	8,307	0.01%
2018/10/15	1	74.90	1	76.00	74.90	0	8,439	0.00%
2018/10/12	5	75.92	2	74.45	76.10	3	8,542	0.04%
2018/10/09	1	78.20	1	79.50	77.40	0	8,465	0.00%
2018/10/08	2	79.50	2	79.95	80.20	0	8,437	0.00%
2018/10/05	1	78.40	0	0.00	77.80	1	8,467	0.01%
2018/10/04	1	82.10	0	0.00	82.10	1	8,460	0.01%
2018/10/03	2	83.10	2	83.75	83.00	0	8,527	0.00%
2018/10/02	8	84.09	2	85.30	83.80	6	8,627	0.07%
2018/10/01	1	84.10	1	84.20	84.10	0	8,694	0.00%
2018/09/28	2	82.15	2	82.80	82.50	0	8,877	0.00%
2018/09/27	2	83.40	1	85.20	82.50	1	8,856	0.01%
2018/09/26	3	84.50	2	84.70	84.30	1	8,864	0.01%
2018/09/25	1	84.60	2	84.80	84.60	-1	8,964	-0.01%
2018/09/21	1	83.50	1	83.40	83.40	0	9,017	0.00%
2018/09/20	2	85.90	2	86.75	85.80	0	8,961	0.00%
2018/09/19	2	87.40	2	87.00	87.00	0	9,052	0.00%
2018/09/18	1	86.20	1	87.40	85.90	0	9,188	0.00%
2018/09/17	4	89.30	0	0.00	89.40	4	9,285	0.04%
2018/09/14	1	88.70	1	87.00	88.70	0	9,410	0.00%
2018/09/13	3	86.00	2	85.75	85.30	1	9,484	0.01%
2018/09/12	18	88.39	18	87.09	86.50	0	9,467	0.00%
2018/09/11	7	89.01	7	89.64	89.80	0	9,351	0.00%
2018/09/07	2	98.60	1	97.30	97.30	1	9,473	0.01%
2018/09/06	6	102.92	1	100.50	100.50	5	9,475	0.05%
2018/09/05	3	106.83	1	105.00	105.00	2	9,455	0.02%
2018/09/04	2	108.00	2	107.75	107.50	0	9,426	0.00%
2018/09/03	1	108.50	2	107.75	107.50	-1	9,453	-0.01%
2018/08/31	1	106.50	2	105.25	106.50	-1	9,591	-0.01%
2018/08/30	1	104.50	0	0.00	104.50	1	9,741	0.01%
2018/08/29	2	106.50	2	107.00	107.00	0	9,744	0.00%
2018/08/28	3	105.17	10	107.85	104.50	-7	9,793	-0.07%
2018/08/27	2	104.00	2	102.25	104.00	0	9,738	0.00%
2018/08/24	1	98.50	0	0.00	99.20	1	9,653	0.01%
2018/08/23	1	98.30	7	98.90	100.00	-6	9,761	-0.06%
2018/08/22	4	95.80	2	99.00	95.80	2	9,726	0.02%
2018/08/21	0	0.00	1	98.80	99.90	-1	9,599	-0.01%
2018/08/20	1	99.40	0	0.00	99.50	1	9,559	0.01%
2018/08/17	4	100.58	3	102.83	100.50	1	9,645	0.01%
2018/08/16	2	97.85	1	99.50	99.50	1	9,627	0.01%
2018/08/15	3	94.80	6	95.02	99.70	-3	9,689	-0.03%
2018/08/13	3	102.83	1	106.00	100.50	2	9,527	0.02%
2018/08/10	2	104.00	2	103.00	104.00	0	9,677	0.00%
2018/08/09	1	104.00	2	104.25	104.00	-1	9,839	-0.01%
2018/08/08	3	103.00	10	104.00	107.00	-7	9,995	-0.07%
2018/08/07	2	101.00	2	102.50	101.50	0	10,030	0.00%
2018/08/06	1	103.50	1	106.00	104.50	0	10,126	0.00%
2018/08/03	4	105.50	2	107.00	105.50	2	10,122	0.02%
2018/08/02	2	106.75	2	106.75	106.50	0	10,221	0.00%
2018/08/01	5	109.10	1	107.50	110.50	4	10,233	0.04%
2018/07/31	1	105.00	1	105.00	105.00	0	10,093	0.00%
2018/07/30	2	104.25	1	103.00	103.00	1	10,099	0.01%
2018/07/27	6	108.83	1	109.00	108.00	5	10,083	0.05%
2018/07/26	1	106.50	1	109.00	106.50	0	10,131	0.00%
2018/07/25	9	108.17	1	109.00	107.00	8	10,054	0.08%
2018/07/24	11	111.36	17	111.85	110.00	-6	9,871	-0.06%
2018/07/23	1	103.00	4	101.88	103.00	-3	9,592	-0.03%
2018/07/20	2	99.55	1	103.50	98.90	1	9,624	0.01%
2018/07/18	0	0.00	3	103.83	105.00	-3	9,391	-0.03%
2018/07/16	4	100.08	1	99.00	100.50	3	9,304	0.03%
2018/07/12	3	96.50	1	98.30	96.20	2	9,309	0.02%
2018/07/11	1	98.20	1	98.00	98.20	0	9,312	0.00%
2018/07/10	2	95.70	3	93.37	97.60	-1	9,309	-0.01%
2018/07/09	2	91.55	4	93.60	95.00	-2	9,253	-0.02%
2018/07/06	4	98.25	2	95.80	98.20	2	9,131	0.02%
2018/07/05	1	93.30	1	93.80	93.30	0	9,051	0.00%
2018/06/29	1	93.40	0	0.00	94.20	1	9,571	0.01%
2018/06/28	1	96.50	0	0.00	96.40	1	9,432	0.01%
2018/06/25	10	99.05	0	0.00	98.80	10	9,456	0.11%
2018/06/22	2	99.85	1	99.70	100.00	1	9,568	0.01%
2018/06/21	1	104.50	1	108.00	104.50	0	9,624	0.00%
2018/06/20	9	105.50	1	106.00	106.00	8	9,529	0.08%
2018/06/15	1	109.50	0	0.00	107.50	1	9,468	0.01%
2018/06/14	6	109.50	0	0.00	109.00	6	9,268	0.06%
2018/06/13	6	112.42	0	0.00	112.00	6	9,201	0.07%
2018/06/12	1	114.00	0	0.00	115.00	1	9,183	0.01%
2018/06/11	1	117.00	0	0.00	117.00	1	9,210	0.01%
2018/06/08	2	112.50	1	113.00	112.50	1	9,184	0.01%
2018/06/07	8	115.69	2	115.00	115.00	6	9,064	0.07%
2018/05/30	4	123.00	2	124.50	121.00	2	9,300	0.02%
2018/05/29	2	127.75	0	0.00	127.00	2	9,324	0.02%
2018/05/25	1	124.00	1	123.50	124.50	0	9,473	0.00%
2018/05/24	1	128.50	0	0.00	128.50	1	9,433	0.01%
2018/05/23	1	126.50	3	129.50	129.50	-2	9,415	-0.02%
2018/05/18	1	122.00	3	119.33	122.00	-2	9,512	-0.02%
2018/05/17	1	116.00	6	119.83	118.50	-5	9,496	-0.05%
2018/05/16	2	113.50	4	114.13	114.00	-2	9,388	-0.02%
2018/05/15	0	0.00	1	110.00	111.50	-1	9,434	-0.01%
2018/05/14	2	111.00	3	105.17	110.50	-1	9,535	-0.01%
2018/05/11	0	0.00	1	101.50	102.50	-1	9,540	-0.01%
2018/05/10	4	103.63	2	103.75	103.00	2	9,565	0.02%
2018/05/09	1	101.00	2	99.95	100.00	-1	9,583	-0.01%
2018/05/08	1	98.30	0	0.00	98.40	1	9,656	0.01%
2018/05/07	3	100.47	3	99.40	99.10	0	10,020	0.00%
2018/04/26	1	90.20	2	91.35	90.20	-1	10,666	-0.01%
2018/04/20	1	95.20	1	94.90	95.20	0	11,056	0.00%
2018/04/19	1	94.80	1	96.30	95.00	0	11,030	0.00%
2018/04/18	1	94.00	1	95.70	94.00	0	11,033	0.00%
2018/04/17	1	95.30	1	94.00	95.00	0	11,163	0.00%
2018/04/16	3	98.60	1	99.00	95.80	2	11,113	0.02%
2018/04/13	2	102.25	2	101.75	100.50	0	11,069	0.00%
2018/04/11	1	101.50	0	0.00	100.50	1	11,284	0.01%
2018/04/10	0	0.00	2	99.65	98.60	-2	11,379	-0.02%
2018/04/03	6	100.33	6	99.95	101.50	0	11,672	0.00%
2018/04/02	10	101.27	7	100.37	101.50	3	11,801	0.03%
2018/03/31	3	95.50	1	96.20	95.20	2	11,346	0.02%
2018/03/30	6	97.22	8	98.81	95.60	-2	11,347	-0.02%
2018/03/29	6	98.18	108	98.49	97.70	-102	11,124	-0.92%	大賣/鉅額交易
2018/03/28	1	97.80	2	98.30	97.80	-1	11,032	-0.01%
2018/03/27	4	99.00	4	98.90	98.50	0	10,887	0.00%
2018/03/26	5	96.62	6	93.98	97.30	-1	10,663	-0.01%
2018/03/23	1	90.10	1	90.50	90.10	0	10,453	0.00%
2018/03/22	0	0.00	2	94.25	94.50	-2	10,400	-0.02%
2018/03/21	107	92.50	2	90.25	92.80	105	10,257	1.02%	大買/鉅額交易
2018/03/20	2	88.85	2	90.50	89.00	0	10,117	0.00%
2018/03/19	2	89.80	0	0.00	89.50	2	10,118	0.02%
2018/03/16	1	90.80	1	92.00	90.50	0	10,112	0.00%
2018/03/15	1	90.80	3	90.80	90.80	-2	10,092	-0.02%
2018/03/14	1	89.90	0	0.00	89.00	1	10,066	0.01%
2018/03/13	1	89.70	6	90.17	89.30	-5	10,089	-0.05%
2018/03/12	2	90.25	2	89.50	90.00	0	10,033	0.00%
2018/03/08	8	91.60	3	93.03	90.10	5	9,970	0.05%
2018/03/07	5	90.58	3	89.13	90.90	2	9,746	0.02%
2018/03/06	2	87.00	2	87.55	87.20	0	9,466	0.00%
2018/03/05	1	86.00	0	0.00	86.00	1	9,477	0.01%
2018/03/02	1	87.10	1	87.20	87.10	0	9,455	0.00%
2018/03/01	2	89.90	3	86.90	89.90	-1	9,371	-0.01%
2018/02/27	2	85.60	1	89.00	85.50	1	9,187	0.01%
2018/02/26	1	87.50	1	88.80	87.50	0	9,155	0.00%
2018/02/23	1	87.30	2	86.80	86.00	-1	9,145	-0.01%
2018/02/22	1	85.00	0	0.00	85.00	1	9,121	0.01%
2018/02/21	1	90.00	0	0.00	89.20	1	9,026	0.01%
2018/02/12	0	0.00	1	86.50	85.40	-1	8,845	-0.01%
2018/02/09	1	85.40	1	85.10	85.40	0	8,839	0.00%
2018/02/08	1	88.10	2	87.50	88.10	-1	8,628	-0.01%
2018/02/07	5	88.12	1	87.40	87.40	4	8,567	0.05%
2018/02/06	2	82.85	4	82.68	83.90	-2	8,403	-0.02%
2018/02/05	4	89.78	3	88.67	89.90	1	8,273	0.01%
2018/02/02	2	94.60	2	95.55	94.60	0	8,248	0.00%
2018/02/01	1	95.00	3	98.97	94.70	-2	8,603	-0.02%
2018/01/31	2	97.30	9	96.66	96.30	-7	8,544	-0.08%
2018/01/30	16	98.76	3	96.70	96.70	13	8,430	0.15%
2018/01/29	4	101.25	23.9	102.19	104.50	-19.9	8,080	-0.25%
2018/01/26	3	94.73	2	94.85	95.40	1	7,808	0.01%
2018/01/25	2	93.40	3	93.70	93.40	-1	7,751	-0.01%
2018/01/24	11	94.59	14	95.06	92.40	-3	7,673	-0.04%
2018/01/23	1	90.70	1	90.90	90.60	0	7,387	0.00%
2018/01/22	3	88.77	1	89.80	89.80	2	7,331	0.03%
2018/01/19	6	90.73	1	92.00	90.00	5	7,290	0.07%
2018/01/18	4	90.10	2.1	91.80	89.90	1.9	7,214	0.03%
2018/01/17	11	90.95	12	91.44	92.30	-1	7,074	-0.01%
2018/01/16	2	89.85	5	89.96	89.90	-3	6,985	-0.04%
2018/01/12	1	87.60	0	0.00	87.60	1	7,214	0.01%
2018/01/11	3	89.13	3	88.27	89.60	0	7,229	0.00%
2018/01/10	1	86.20	8	85.56	85.10	-7	7,200	-0.10%
2018/01/09	0	0.00	3	86.70	88.10	-3	7,464	-0.04%
2018/01/08	3	89.40	5	89.74	88.70	-2	7,671	-0.03%
2018/01/05	1	86.90	10	87.99	88.60	-9	7,558	-0.12%
2018/01/04	9	86.59	5	85.10	86.20	4	7,414	0.05%
2018/01/03	2	85.10	6	84.38	85.00	-4	7,211	-0.06%
2018/01/02	7	79.90	8	79.45	79.90	-1	6,802	-0.01%