微星 (2377)-凱基-豐中券商分點個股進出

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

微星

(2377)

可現股當沖

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

立即追蹤
本地時間:14:30

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

微星 (2377)籌碼相關－凱基-豐中券商分點個股進出

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-豐中券商分點個股進出
凱基-豐中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/26	2	157.00	0	0.00	156.00	2	4,153	0.05%
2024/04/22	0.2	155.00	0	0.00	154.00	0.2	4,454	0.00%
2024/04/19	1.2	154.58	0	0.00	154.00	1.2	4,449	0.03%
2024/04/17	2.2	162.05	0	0.00	161.50	2.2	4,396	0.05%
2024/04/16	0	165.00	1	165.00	161.50	-1	4,521	-0.02%
2024/04/12	1	171.50	0	172.00	170.50	1	4,593	0.02%
2024/04/10	1	173.00	0	174.50	172.50	1	4,707	0.02%
2024/04/09	3	172.84	10	172.50	172.50	-7	4,803	-0.15%
2024/04/08	0	0.00	5	172.50	171.50	-5	4,924	-0.10%
2024/04/03	1	169.50	0	0.00	169.50	1	4,998	0.02%
2024/04/02	2	170.00	2	170.00	170.00	0	5,101	0.00%
2024/04/01	1	170.00	0	0.00	169.50	1	5,287	0.02%
2024/03/29	2	170.00	0	0.00	169.50	2	5,643	0.04%
2024/03/28	6	168.00	0	0.00	167.00	6	5,847	0.10%
2024/03/27	3	167.50	0	0.00	168.00	3	5,925	0.05%
2024/03/25	12	171.50	0	0.00	170.00	12	6,203	0.19%
2024/03/22	2	172.50	0	0.00	171.00	2	6,244	0.03%
2024/03/21	2.2	168.09	0	0.00	170.50	2.2	6,262	0.04%
2024/03/20	1.2	168.83	2	170.00	168.50	-0.8	6,265	-0.01%
2024/03/19	4.2	171.52	0	0.00	170.00	4.2	6,284	0.07%
2024/03/18	2	171.50	0	0.00	171.50	2	6,294	0.03%
2024/03/15	1.1	169.25	0	0.00	169.50	1.1	6,303	0.02%
2024/03/14	1	185.00	0	0.00	186.00	1	6,159	0.02%
2024/03/08	0	0.00	0	187.00	188.00	0	6,321	0.00%
2024/03/06	1	193.00	2	192.00	193.00	-1	6,367	-0.02%
2024/03/05	0	0.00	6	194.00	195.00	-6	6,508	-0.09%
2024/03/04	0	0.00	0	195.00	192.00	0	6,707	0.00%
2024/02/29	0	188.50	0	0.00	191.00	0	6,614	0.00%
2024/02/27	1	188.00	0	0.00	187.50	1	6,595	0.02%
2024/02/22	1	190.00	2.3	192.72	189.50	-1.3	6,543	-0.02%
2024/02/20	0	0.00	1	190.00	192.00	-1	6,464	-0.02%
2024/02/19	0	0.00	2	191.00	191.00	-2	6,477	-0.03%
2024/02/16	7	190.93	2	190.75	191.00	5	6,498	0.08%
2024/02/15	1.2	195.17	0.1	190.86	193.00	1.1	6,484	0.02%
2024/02/05	0	0.00	3.1	191.00	191.00	-3.1	6,437	-0.05%
2024/02/02	2	190.75	2	186.00	189.50	0	6,389	0.00%
2024/02/01	0	0.00	0.2	182.50	184.00	-0.2	6,266	0.00%
2024/01/31	3	182.33	5	182.50	182.00	-2	6,271	-0.03%
2024/01/30	2	183.00	1	184.00	184.00	1	6,252	0.02%
2024/01/29	1	181.50	2	183.25	183.50	-1	6,257	-0.02%
2024/01/26	4	180.50	0	0.00	179.50	4	6,257	0.06%
2024/01/25	0	0.00	1	185.00	185.00	-1	6,251	-0.02%
2024/01/24	0.2	184.00	2	182.50	183.00	-1.9	6,206	-0.03%
2024/01/23	4	181.38	0	0.00	183.00	4	6,212	0.06%
2024/01/22	10	185.80	8	187.19	186.00	2	6,127	0.03%
2024/01/19	7	183.07	0.1	184.00	184.50	6.9	6,037	0.11%
2024/01/18	1	180.00	0	0.00	179.00	1	5,966	0.02%
2024/01/17	3	179.17	0	0.00	179.00	3	5,868	0.05%
2024/01/16	2.1	181.23	2	180.50	179.50	0.1	5,769	0.00%
2024/01/15	1	183.50	1.6	181.19	181.00	-0.6	5,730	-0.01%
2024/01/12	0	185.00	1	184.50	184.50	-1	5,740	-0.02%
2024/01/11	1	184.99	0	0.00	184.50	1	5,751	0.02%
2024/01/10	5.1	180.16	7	183.00	186.00	-1.9	5,782	-0.03%
2024/01/09	0.2	190.00	13	191.50	189.50	-12.8	5,649	-0.23%
2024/01/08	8	189.00	1	191.00	187.50	7	5,584	0.13%
2024/01/05	1	189.00	1	188.00	186.00	0	5,616	0.00%
2024/01/04	7	188.50	0	0.00	187.50	7	5,597	0.13%
2024/01/03	0	0.00	1	191.50	191.00	-1	5,541	-0.02%
2024/01/02	1.1	200.29	27	198.50	198.00	-25.9	5,437	-0.48%
2023/12/29	13	207.08	18	204.25	204.00	-5	5,303	-0.09%
2023/12/28	5.1	200.89	4	200.50	201.50	1.1	5,228	0.02%
2023/12/27	2	201.76	1	200.50	200.00	1	5,130	0.02%
2023/12/26	10	195.85	5	197.10	195.50	5	4,969	0.10%
2023/12/25	12	191.58	24	190.60	193.00	-12	4,679	-0.26%
2023/12/22	1	184.50	0	185.50	184.00	1	4,482	0.02%
2023/12/21	1	182.00	0	0.00	181.50	1	4,430	0.02%
2023/12/20	10.1	188.48	3	186.33	184.50	7.1	4,318	0.16%
2023/12/18	2	182.00	0	0.00	180.50	2	4,254	0.05%
2023/12/13	5.6	178.79	1.3	180.27	178.00	4.3	4,355	0.10%
2023/12/12	3	176.50	0	0.00	177.00	3	4,371	0.07%
2023/12/11	2	178.25	0	0.00	177.00	2	4,347	0.05%
2023/12/08	2.1	181.24	0	0.00	179.00	2.1	4,322	0.05%
2023/12/07	5	180.40	0	0.00	180.00	5	4,283	0.12%
2023/12/06	0	177.50	0	0.00	176.50	0	4,292	0.00%
2023/12/04	1	184.00	0	0.00	183.50	1	4,195	0.02%
2023/12/01	2	183.75	6.1	183.42	185.00	-4.1	4,174	-0.10%
2023/11/30	11	184.91	3	183.33	183.50	8	4,137	0.19%
2023/11/29	3	179.67	7	180.43	181.00	-4	3,977	-0.10%
2023/11/28	0	0.00	2	168.50	168.00	-2	3,793	-0.05%
2023/11/27	0	0.00	0	168.50	167.50	0	3,842	0.00%
2023/11/24	1	171.00	1	171.00	169.00	0	3,877	0.00%
2023/11/22	1	169.00	0	0.00	169.50	1	3,945	0.03%
2023/11/21	0	0.00	3	169.17	170.00	-3	3,984	-0.08%
2023/11/17	1	166.00	1	166.00	166.00	0	3,970	0.00%
2023/11/16	3	164.50	0	0.00	164.50	3	4,018	0.07%
2023/11/15	0	0.00	4	169.00	168.00	-4	4,050	-0.10%
2023/11/14	2	164.00	2	166.00	166.50	0	4,055	0.00%
2023/11/13	8	167.19	0	0.00	166.00	8	4,095	0.20%
2023/11/10	0	0.00	1	174.00	174.50	-1	4,072	-0.02%
2023/11/06	0	0.00	0	171.00	172.50	0	4,252	0.00%
2023/11/03	0	0.00	1	169.50	170.00	-1	4,303	-0.02%
2023/11/02	0	0.00	1	170.00	170.50	-1	4,376	-0.02%
2023/11/01	1	166.00	1	165.00	166.00	0	4,382	0.00%
2023/10/31	0	0.00	1	165.50	165.00	-1	4,436	-0.02%
2023/10/30	0	0.00	3	168.00	168.00	-3	4,473	-0.07%
2023/10/27	1	168.50	2	167.00	167.50	-1	4,512	-0.02%
2023/10/26	1	165.50	3	164.00	165.50	-2	4,539	-0.04%
2023/10/25	1	166.00	2	164.50	164.50	-1	4,583	-0.02%
2023/10/24	0	0.00	1	161.00	161.00	-1	4,641	-0.02%
2023/10/18	1	160.50	2	160.25	160.50	-1	5,081	-0.02%
2023/10/16	2	164.75	1	164.50	164.00	1	5,103	0.02%
2023/10/13	5	165.00	1	166.00	166.50	4	5,241	0.08%
2023/10/12	1	172.00	1	171.00	172.50	0	5,222	0.00%
2023/10/06	1	167.50	1	168.50	168.00	0	5,371	0.00%
2023/10/05	1	166.00	0	0.00	166.50	1	5,393	0.02%
2023/10/04	1	164.50	0	0.00	164.50	1	5,403	0.02%
2023/10/02	1	164.50	7	168.14	167.50	-6	5,411	-0.11%
2023/09/28	8	165.44	0	0.00	164.00	8	5,399	0.15%
2023/09/27	4.1	166.92	0	0.00	167.00	4.1	5,336	0.08%
2023/09/26	2	169.50	1	170.50	168.50	1	5,319	0.02%
2023/09/22	0	0.00	1	171.50	171.00	-1	5,338	-0.02%
2023/09/21	5	174.90	0	0.00	172.50	5	5,321	0.09%
2023/09/20	2	173.50	9.2	174.29	175.50	-7.2	5,193	-0.14%
2023/09/15	2	169.50	5	170.60	171.50	-3	4,985	-0.06%
2023/09/14	2	166.25	1	167.00	168.00	1	4,955	0.02%
2023/09/13	0	0.00	1	165.00	164.50	-1	4,999	-0.02%
2023/09/12	1	164.50	2	165.00	164.50	-1	5,076	-0.02%
2023/09/11	1	167.50	0	0.00	162.00	1	5,126	0.02%
2023/09/08	0	164.00	0	0.00	163.50	0	5,103	0.00%
2023/09/05	0	166.00	5	163.90	165.00	-5	5,369	-0.09%
2023/09/04	7	159.50	3	161.00	161.50	4	5,416	0.07%
2023/09/01	4	160.00	6	159.33	159.50	-2	5,524	-0.04%
2023/08/31	4	159.50	4	159.50	159.50	0	5,528	0.00%
2023/08/30	5	161.20	4	161.00	161.00	1	5,500	0.02%
2023/08/29	5.1	159.50	4	160.00	160.00	1.1	5,599	0.02%
2023/08/28	5	161.40	4	160.50	161.50	1	5,623	0.02%
2023/08/25	0	0.00	2	172.50	171.50	-2	5,662	-0.04%
2023/08/24	7	172.86	0	0.00	173.00	7	5,670	0.12%
2023/08/23	0	170.00	0	0.00	171.50	0	5,724	0.00%
2023/08/22	1	171.50	0	173.50	170.00	1	5,923	0.02%
2023/08/21	3	169.50	3	171.00	170.50	0	6,044	0.00%
2023/08/18	4	173.75	5	176.00	173.00	-1	6,040	-0.02%
2023/08/17	4	174.62	2	178.00	178.50	2	6,018	0.03%
2023/08/16	0.1	177.50	0	0.00	178.50	0.1	5,982	0.00%
2023/08/15	0	178.00	1	178.00	176.50	-1	5,992	-0.02%
2023/08/14	0	178.00	0	0.00	178.00	0	5,997	0.00%
2023/08/11	8	181.69	3	179.00	179.00	5	6,022	0.08%
2023/08/10	2	186.00	3	188.50	187.50	-1	6,054	-0.02%
2023/08/09	6	195.42	3.2	194.14	194.50	2.8	6,113	0.05%
2023/08/08	5	192.30	2	194.50	192.00	3	6,074	0.05%
2023/08/07	1	188.48	0	0.00	189.00	1	5,999	0.02%
2023/08/04	0	184.10	0	0.00	184.50	0	5,965	0.00%
2023/08/01	1.1	191.00	0	0.00	190.50	1.1	5,842	0.02%
2023/07/31	0	0.00	4	197.88	194.50	-4	5,806	-0.07%
2023/07/28	3	197.50	1	200.50	201.00	2	5,780	0.03%
2023/07/27	1	196.00	3.1	201.40	196.00	-2.1	5,722	-0.04%
2023/07/26	1	216.00	2	203.50	203.50	-1	5,669	-0.02%
2023/07/25	2	205.25	2.1	211.00	211.00	-0.1	5,447	0.00%
2023/07/24	2	191.50	3	192.50	192.00	-1	5,314	-0.02%
2023/07/21	1.2	189.25	0	0.00	191.50	1.2	5,238	0.02%
2023/07/20	1	184.50	1	185.50	186.00	0	5,156	0.00%
2023/07/19	0	0.00	0.4	188.00	187.00	-0.4	5,111	-0.01%
2023/07/18	3	196.50	4	192.63	193.00	-1	5,022	-0.02%
2023/07/17	2	193.50	1	194.50	188.00	1	4,869	0.02%
2023/07/14	0	0.00	1	185.00	185.00	-1	4,804	-0.02%
2023/07/13	4	191.50	1.2	190.04	188.00	2.9	4,744	0.06%
2023/07/10	0	0.00	1	176.50	175.50	-1	4,538	-0.02%
2023/07/07	0	0.00	5.1	174.71	173.00	-5.1	4,521	-0.11%
2023/07/06	1	177.50	1	175.00	176.00	0	4,487	0.00%
2023/07/05	1	177.50	1	175.50	176.50	0	4,460	0.00%
2023/07/03	0	0.00	0.2	180.00	180.00	-0.2	4,413	0.00%
2023/06/30	2	177.50	1	176.50	176.50	1	4,391	0.02%
2023/06/29	1	173.50	2	175.50	174.00	-1	4,391	-0.02%
2023/06/28	3	174.83	2	174.25	172.50	1	4,365	0.02%
2023/06/27	0	0.00	3	173.83	174.00	-3	4,332	-0.07%
2023/06/26	2	174.75	0	0.00	175.50	2	4,297	0.05%
2023/06/21	0	0.00	2	176.50	176.00	-2	4,292	-0.05%
2023/06/19	2	172.75	1	173.50	174.00	1	4,228	0.02%
2023/06/16	0	0.00	1	176.00	178.00	-1	4,143	-0.02%
2023/06/15	1	178.00	0	0.00	178.00	1	4,077	0.02%
2023/06/13	4	180.50	6	181.33	182.50	-2	4,144	-0.05%
2023/06/12	1	178.50	1	182.50	178.00	0	4,104	0.00%
2023/06/09	3	186.50	4.4	184.52	185.00	-1.4	4,035	-0.03%
2023/06/08	1	180.50	1	180.00	180.00	0	3,941	0.00%
2023/06/07	3	179.50	2.1	179.24	178.50	0.9	3,889	0.02%
2023/06/06	1	171.50	3	173.33	173.50	-2	3,757	-0.05%
2023/06/05	1	172.00	0.5	172.00	173.00	0.5	3,722	0.01%
2023/06/02	3	168.50	7	170.00	171.50	-4	3,667	-0.11%
2023/06/01	0	0.00	2.4	166.04	166.00	-2.4	3,527	-0.07%
2023/05/31	0	0.00	1	165.00	166.00	-1	3,450	-0.03%
2023/05/29	5	167.70	3	167.00	168.00	2	3,362	0.06%
2023/05/26	5	167.00	6	169.25	169.50	-1	3,353	-0.03%
2023/05/25	6	163.58	0	0.00	162.50	6	3,227	0.19%
2023/05/24	1	160.50	2	160.00	161.00	-1	3,077	-0.03%
2023/05/23	1	157.00	0	0.00	158.50	1	3,000	0.03%
2023/05/19	2	158.25	1	158.00	157.00	1	2,902	0.03%
2023/05/18	0	0.00	0.3	158.00	159.00	-0.3	2,854	-0.01%
2023/05/17	0	0.00	10	156.00	155.50	-10	2,789	-0.36%
2023/05/15	10	150.50	0	0.00	152.00	10	2,628	0.38%
2023/05/03	0	0.00	1	146.00	144.00	-1	2,543	-0.04%
2023/05/02	1.1	144.32	0.4	142.85	143.00	0.7	2,574	0.03%
2023/04/21	0	0.00	1.6	143.94	144.00	-1.6	2,621	-0.06%
2023/04/18	0	0.00	1	147.00	147.50	-1	2,636	-0.04%
2023/04/17	0	0.00	1	147.00	147.50	-1	2,643	-0.04%
2023/04/13	0	0.00	2	145.50	146.00	-2	2,638	-0.08%
2023/04/12	1	145.00	0	0.00	146.50	1	2,651	0.04%
2023/04/11	0	0.00	0.1	146.00	146.50	-0.1	2,668	0.00%
2023/04/10	2	146.00	1.1	145.05	146.00	0.9	2,671	0.03%
2023/03/23	0	0.00	1	143.50	144.00	-1	3,590	-0.03%
2023/03/22	0	0.00	3.2	143.34	144.50	-3.2	3,622	-0.09%
2023/03/21	1	140.00	0	0.00	140.00	1	3,638	0.03%
2023/03/20	2	141.00	0	0.00	140.50	2	3,671	0.05%
2023/03/17	2	139.75	1	145.00	145.00	1	3,647	0.03%
2023/03/16	10	142.80	12	140.92	142.50	-2	3,621	-0.06%
2023/03/06	0	0.00	0.1	141.00	140.00	-0.1	3,618	0.00%
2023/03/02	1	138.00	2	140.00	139.00	-1	3,682	-0.03%
2023/02/24	1	137.00	0	0.00	137.00	1	3,742	0.03%
2023/02/23	0.3	141.00	0	0.00	141.50	0.3	3,716	0.01%
2023/02/16	0	0.00	6.1	135.25	135.50	-6.1	3,907	-0.16%
2023/02/02	1.3	132.85	0	0.00	133.00	1.3	4,100	0.03%
2023/01/30	0	0.00	10.1	131.89	133.00	-10.1	4,018	-0.25%
2023/01/17	0.3	128.00	4	128.36	127.50	-3.7	3,991	-0.09%
2023/01/16	0	0.00	8	127.00	125.50	-8	4,049	-0.20%
2023/01/11	0	0.00	1	127.00	125.50	-1	4,187	-0.02%
2023/01/10	0	0.00	2	125.25	126.50	-2	4,380	-0.05%
2023/01/09	0	0.00	1	125.50	126.00	-1	4,427	-0.02%
2023/01/05	0	0.00	1	123.50	123.50	-1	4,570	-0.02%
2023/01/04	2	122.50	0	0.00	122.00	2	4,595	0.04%
2022/12/30	0	0.00	0.2	120.00	119.50	-0.2	4,704	0.00%
2022/12/29	0	0.00	1	120.00	120.00	-1	4,719	-0.02%
2022/12/28	1.2	117.93	0	0.00	118.00	1.2	4,728	0.02%
2022/12/21	0	0.00	1	116.00	117.00	-1	4,939	-0.02%
2022/12/20	1	119.50	0	0.00	116.00	1	4,836	0.02%
2022/12/16	0	0.00	5	120.50	123.50	-5	4,614	-0.11%
2022/12/15	8	124.69	0	0.00	123.00	8	4,527	0.18%
2022/12/13	4	121.00	5	119.10	120.50	-1	4,622	-0.02%
2022/12/12	1	118.50	1	117.50	120.50	0	4,667	0.00%
2022/12/08	1	115.00	1	117.50	117.50	0	4,769	0.00%
2022/12/07	1	117.00	2	118.75	119.00	-1	4,773	-0.02%
2022/12/06	8	123.50	0	0.00	121.50	8	4,856	0.16%
2022/12/02	0	0.00	1	123.00	123.50	-1	4,944	-0.02%
2022/12/01	1	123.00	2	124.00	123.50	-1	4,959	-0.02%
2022/11/25	0	0.00	1	126.00	125.00	-1	4,912	-0.02%
2022/11/24	2	122.75	1	122.50	123.50	1	4,871	0.02%
2022/11/23	0	0.00	2	121.50	122.50	-2	4,882	-0.04%
2022/11/18	7	128.71	6	130.83	130.50	1	4,764	0.02%
2022/11/17	1	127.00	19	128.03	128.50	-18	4,736	-0.38%
2022/11/16	7	125.64	13	125.69	127.00	-6	4,720	-0.13%
2022/11/14	5	122.50	5	123.50	122.50	0	4,682	0.00%
2022/11/11	0	0.00	8	123.44	123.00	-8	4,693	-0.17%
2022/11/08	6	118.00	2	118.50	118.00	4	4,936	0.08%
2022/11/07	3	116.17	1	115.00	116.50	2	4,985	0.04%
2022/10/24	0	0.00	1	110.50	112.00	-1	5,132	-0.02%
2022/10/21	1	107.50	2	108.25	107.50	-1	5,069	-0.02%
2022/10/20	1	108.00	1	111.00	111.00	0	5,049	0.00%
2022/10/18	7	112.43	6	108.00	108.00	1	4,994	0.02%
2022/10/14	1	108.50	2	107.50	106.50	-1	4,968	-0.02%
2022/10/13	1	109.00	0	0.00	109.00	1	4,969	0.02%
2022/10/05	2	110.00	1	110.50	110.00	1	4,939	0.02%
2022/10/04	0	0.00	1	110.00	110.00	-1	4,932	-0.02%
2022/10/03	1	104.50	0	0.00	105.50	1	4,872	0.02%
2022/09/30	0	0.00	1	105.50	107.50	-1	4,919	-0.02%
2022/09/29	1	108.50	0	0.00	107.50	1	4,947	0.02%
2022/09/28	1	107.50	0	0.00	106.50	1	4,846	0.02%
2022/09/26	0	0.00	1	110.00	111.00	-1	4,820	-0.02%
2022/09/22	0.1	112.00	0	0.00	114.50	0.1	4,971	0.00%
2022/09/21	1	117.00	0	0.00	115.00	1	4,936	0.02%
2022/09/20	0	0.00	6	123.00	122.00	-6	4,805	-0.12%
2022/09/19	0	0.00	1	123.50	123.00	-1	4,767	-0.02%
2022/09/16	0	0.00	2	121.50	121.00	-2	4,726	-0.04%
2022/09/15	12.2	121.37	3	120.50	122.50	9.2	4,724	0.19%
2022/09/14	0	0.00	1	119.00	120.00	-1	4,734	-0.02%
2022/09/13	2	124.00	9	124.17	122.00	-7	4,717	-0.15%
2022/09/12	5	117.00	0	0.00	117.50	5	4,615	0.11%
2022/09/08	8	115.00	6	116.08	117.00	2	4,606	0.04%
2022/09/07	0	0.00	1	110.00	110.00	-1	4,552	-0.02%
2022/09/05	0	0.00	2	111.00	112.50	-2	4,543	-0.04%
2022/09/02	0	0.00	3	111.67	111.00	-3	4,564	-0.07%
2022/08/31	5	114.90	0	0.00	115.00	5	4,519	0.11%
2022/08/30	3	113.50	0	0.00	113.50	3	4,534	0.07%
2022/08/29	6	113.67	2	113.00	114.00	4	4,519	0.09%
2022/08/26	0	0.00	4	116.63	116.50	-4	4,516	-0.09%
2022/08/24	4	115.50	0	0.00	113.50	4	4,531	0.09%
2022/08/22	0	0.00	3	116.83	117.50	-3	4,575	-0.07%
2022/08/19	2	115.50	0	0.00	115.50	2	4,580	0.04%
2022/08/18	1	116.50	0	0.00	116.00	1	4,558	0.02%
2022/08/17	2	115.50	1	117.50	116.50	1	4,558	0.02%
2022/08/16	5	126.70	0	0.00	127.50	5	4,451	0.11%
2022/08/15	2	122.25	2	125.25	124.50	0	4,322	0.00%
2022/08/12	0	0.00	2	118.25	118.50	-2	4,227	-0.05%
2022/08/11	3	114.50	0	0.00	114.00	3	4,158	0.07%
2022/08/10	1	113.50	0	0.00	114.00	1	4,114	0.02%
2022/08/09	2	116.25	0	0.00	116.00	2	4,051	0.05%
2022/08/05	0	0.00	2	118.00	117.50	-2	4,044	-0.05%
2022/08/04	4	114.25	2	115.75	116.00	2	4,044	0.05%
2022/08/03	1	115.00	0	0.00	115.50	1	4,068	0.02%
2022/08/02	0	0.00	3	116.50	116.00	-3	4,145	-0.07%
2022/07/28	0	0.00	1.1	116.00	116.00	-1.1	4,169	-0.03%
2022/07/27	0	0.00	0.1	115.00	115.00	-0.1	4,170	0.00%
2022/07/26	1	115.00	0	0.00	113.50	1	4,166	0.02%
2022/07/25	0	0.00	1	116.50	117.00	-1	4,168	-0.02%
2022/07/22	2.1	114.89	0	0.00	115.00	2.1	4,157	0.05%
2022/07/21	0.1	118.50	1	120.00	120.00	-0.9	4,051	-0.02%
2022/07/20	4	119.63	2	119.50	119.50	2	3,988	0.05%
2022/07/19	1	118.00	0	0.00	118.00	1	3,927	0.03%
2022/07/18	1	113.00	1	115.00	115.00	0	3,857	0.00%
2022/07/14	1.2	108.83	0.1	108.00	109.50	1.1	3,849	0.03%
2022/07/13	0	0.00	2	107.50	108.00	-2	3,879	-0.05%
2022/07/11	1	106.50	0	0.00	106.50	1	3,860	0.03%
2022/07/08	1	109.50	0	0.00	108.00	1	3,850	0.03%
2022/07/07	1	102.00	0	0.00	102.00	1	3,798	0.03%
2022/07/05	0	0.00	3	100.00	102.00	-3	3,772	-0.08%
2022/07/01	3	108.33	0	0.00	105.00	3	3,730	0.08%
2022/06/30	2	113.25	3	111.50	113.50	-1	3,653	-0.03%
2022/06/29	1	117.00	0	0.00	117.00	1	3,516	0.03%
2022/06/28	1	123.50	0	0.00	123.50	1	3,522	0.03%
2022/06/24	0	0.00	0.1	126.00	127.00	-0.1	3,540	0.00%
2022/06/22	1	123.50	1	123.50	122.00	0	3,477	0.00%
2022/06/21	2	127.25	0	0.00	128.50	2	3,559	0.06%
2022/06/17	2	125.00	1	127.00	125.50	1	3,671	0.03%
2022/06/16	6	132.17	6	130.58	129.00	0	3,628	0.00%
2022/06/15	0	0.00	2	130.50	130.00	-2	3,683	-0.05%
2022/06/14	0	0.00	0.1	130.00	129.50	-0.1	3,698	0.00%
2022/06/09	0	0.00	1	133.50	135.50	-1	3,679	-0.03%
2022/06/06	1	132.50	1	134.50	132.50	0	3,781	0.00%
2022/06/01	1.5	136.00	1	135.50	136.00	0.5	3,871	0.01%
2022/05/31	1	135.00	0	0.00	135.00	1	3,891	0.03%
2022/05/30	1	136.50	1.1	133.68	134.00	-0.1	3,852	0.00%
2022/05/27	1	132.50	0	0.00	132.00	1	3,793	0.03%
2022/05/26	1	128.00	0	0.00	128.00	1	3,769	0.03%
2022/05/25	1	124.50	1	128.00	127.50	0	3,768	0.00%
2022/05/24	1	124.00	1	124.50	124.00	0	3,734	0.00%
2022/05/19	1	130.50	0	0.00	130.50	1	3,707	0.03%
2022/05/18	1	129.50	0	0.00	131.00	1	3,695	0.03%
2022/05/17	0	0.00	1	130.50	130.50	-1	3,698	-0.03%
2022/05/13	0	0.00	1	130.50	130.00	-1	3,671	-0.03%
2022/05/12	0	0.00	0.1	130.00	128.50	-0.1	3,668	0.00%
2022/05/11	1	130.00	0	0.00	130.00	1	3,667	0.03%
2022/05/10	0	0.00	1	130.00	131.00	-1	3,638	-0.03%
2022/05/09	0.3	129.17	1	129.00	128.50	-0.7	3,568	-0.02%
2022/05/04	1	125.00	0	0.00	125.00	1	3,561	0.03%
2022/04/29	0	0.00	5	124.00	121.00	-5	3,564	-0.14%
2022/04/28	1	118.50	2	120.00	120.50	-1	3,532	-0.03%
2022/04/27	2.5	119.70	0	0.00	119.50	2.5	3,508	0.07%
2022/04/25	1	118.50	1	119.50	119.00	0	3,479	0.00%
2022/04/21	5	123.00	0	0.00	122.50	5	3,464	0.14%
2022/04/18	2	122.50	0	0.00	122.00	2	3,439	0.06%
2022/04/15	0	0.00	1	121.00	120.50	-1	3,467	-0.03%
2022/04/14	1	123.00	0	0.00	123.00	1	3,503	0.03%
2022/04/13	1	124.00	0	0.00	123.00	1	3,527	0.03%
2022/04/11	0	0.00	10	123.00	121.00	-10	3,470	-0.29%
2022/04/07	2.2	127.30	0	0.00	125.00	2.2	3,458	0.06%
2022/04/06	1	127.50	0	0.00	127.50	1	3,431	0.03%
2022/04/01	1	129.50	0	0.00	130.00	1	3,459	0.03%
2022/03/31	3.1	131.85	0	0.00	130.00	3.1	3,451	0.09%
2022/03/30	0	0.00	4	132.00	132.00	-4	3,366	-0.12%
2022/03/29	2	131.51	0	0.00	130.50	2	3,328	0.06%
2022/03/28	2	132.75	1	133.50	133.50	1	3,322	0.03%
2022/03/25	2	134.00	2	132.00	134.00	0	3,339	0.00%
2022/03/24	10	132.00	20	133.00	132.50	-10	3,317	-0.30%
2022/03/23	7.2	137.72	7	137.14	137.00	0.2	3,187	0.00%
2022/03/22	1	138.00	0	0.00	138.50	1	3,164	0.03%
2022/03/21	2	141.25	1	143.50	140.50	1	3,096	0.03%
2022/03/18	3.1	140.24	0	0.00	141.00	3.1	3,114	0.10%
2022/03/17	0	0.00	2	143.50	142.50	-2	3,162	-0.06%
2022/03/16	0	0.00	1	139.50	140.00	-1	3,166	-0.03%
2022/03/15	1	140.50	1	144.00	140.00	0	3,241	0.00%
2022/03/14	0	141.00	0	0.00	143.00	0	3,317	0.00%
2022/03/11	4	142.50	1	142.00	142.00	3	3,357	0.09%
2022/03/10	0.1	147.00	2	148.00	147.00	-2	3,420	-0.06%
2022/03/09	7	144.14	6	144.67	144.00	1	3,433	0.03%
2022/03/07	1	149.00	2	145.00	145.00	-1	3,409	-0.03%
2022/03/04	3	153.50	1	155.50	153.00	2	3,456	0.06%
2022/03/01	1	160.50	0	0.00	158.00	1	3,464	0.03%
2022/02/24	3	155.50	1	156.50	156.00	2	3,460	0.06%
2022/02/23	2	157.75	1	158.00	158.50	1	3,484	0.03%
2022/02/22	1	156.50	0	0.00	156.00	1	3,656	0.03%
2022/02/17	0	0.00	1	158.50	159.50	-1	3,847	-0.03%
2022/02/15	1	155.00	0	0.00	155.00	1	4,212	0.02%
2022/02/11	1	156.50	1	159.50	156.00	0	4,764	0.00%
2022/02/09	0.1	155.00	0	0.00	157.00	0.1	5,167	0.00%
2022/01/26	0	152.00	0	0.00	151.00	0	5,477	0.00%
2022/01/17	0	0.00	1	156.50	157.50	-1	5,663	-0.02%
2022/01/14	0	0.00	3	152.50	155.50	-3	5,709	-0.05%
2022/01/13	1	155.50	1	157.50	155.50	0	5,789	0.00%
2022/01/12	1	156.00	12	156.54	157.50	-11	5,815	-0.19%
2022/01/11	3	156.67	3	154.50	156.50	0	5,883	0.00%
2022/01/10	1	158.00	1	159.00	160.50	0	5,994	0.00%
2022/01/07	0	0.00	1	160.00	160.50	-1	5,985	-0.02%
2022/01/06	3	159.00	2	159.75	160.50	1	5,972	0.02%
2022/01/04	2	161.00	0	0.00	161.50	2	6,084	0.03%
2021/12/30	2	161.00	0	0.00	160.50	2	6,457	0.03%
2021/12/29	2	163.25	1	162.00	162.00	1	6,431	0.02%
2021/12/28	0	0.00	2	164.50	165.50	-2	6,422	-0.03%
2021/12/23	1	161.00	1	163.50	161.00	0	6,412	0.00%
2021/12/20	1	161.00	0	0.00	160.50	1	6,532	0.02%
2021/12/14	0	0.00	1	165.00	165.00	-1	6,602	-0.02%
2021/12/13	2	169.50	2	168.50	168.50	0	6,603	0.00%
2021/12/10	1	166.00	0	0.00	166.00	1	6,516	0.02%
2021/12/09	3	168.50	6	168.33	169.00	-3	6,489	-0.05%
2021/12/06	1	160.00	1	163.50	163.50	0	6,329	0.00%
2021/12/03	1	161.50	1	163.00	161.50	0	6,288	0.00%
2021/12/02	1	160.00	1.2	162.87	161.00	-0.2	6,285	0.00%
2021/11/30	1	166.00	2	167.00	163.00	-1	6,287	-0.02%
2021/11/29	0	0.00	5	161.30	161.50	-5	6,225	-0.08%
2021/11/26	1	160.00	0	0.00	162.00	1	6,210	0.02%
2021/11/25	1	164.00	1	163.00	163.00	0	6,263	0.00%
2021/11/24	0	0.00	2	162.00	162.50	-2	6,286	-0.03%
2021/11/23	2	160.75	1	160.50	161.00	1	6,286	0.02%
2021/11/22	1	167.00	0	0.00	165.00	1	6,284	0.02%
2021/11/19	6	167.17	16	165.56	166.00	-10	6,294	-0.16%
2021/11/18	7	165.14	10	163.10	161.00	-3	6,244	-0.05%
2021/11/17	3	161.00	4	162.00	162.50	-1	6,236	-0.02%
2021/11/16	3	163.67	0	0.00	163.00	3	6,330	0.05%
2021/11/15	1	162.00	1	162.00	161.00	0	6,365	0.00%
2021/11/12	17	158.59	9	158.50	158.50	8	6,448	0.12%
2021/11/11	5	164.80	3	166.17	165.00	2	6,326	0.03%
2021/11/10	21	169.21	12.5	166.84	166.50	8.5	6,251	0.14%
2021/11/09	10	159.00	0	0.00	159.50	10	5,934	0.17%
2021/11/08	4.5	156.50	12	156.38	158.00	-7.5	5,735	-0.13%
2021/11/05	14.2	151.56	5	152.10	151.50	9.2	5,579	0.16%
2021/11/04	1	149.00	5.2	149.44	152.00	-4.2	5,475	-0.08%
2021/11/02	3	143.34	1	144.00	143.50	2	5,243	0.04%
2021/11/01	3	142.00	1	142.00	142.00	2	5,174	0.04%
2021/10/29	0	0.00	1	139.00	140.00	-1	5,147	-0.02%
2021/10/26	0	0.00	6	143.00	142.50	-6	5,212	-0.12%
2021/10/22	1	139.50	1	139.00	140.50	0	5,233	0.00%
2021/10/21	6	142.08	0	0.00	140.50	6	5,261	0.11%
2021/10/19	1	140.50	1	142.00	142.00	0	5,259	0.00%
2021/10/18	1	144.50	1	142.00	144.00	0	5,279	0.00%
2021/10/15	0	0.00	1	139.00	138.50	-1	5,137	-0.02%
2021/10/13	0	0.00	1	140.00	139.00	-1	5,117	-0.02%
2021/10/08	2	139.00	3	138.67	137.00	-1	5,020	-0.02%
2021/10/07	0	0.00	2	135.00	135.50	-2	4,780	-0.04%
2021/10/04	0	0.00	1	129.50	127.00	-1	4,788	-0.02%
2021/10/01	0	0.00	3	127.00	127.00	-3	4,784	-0.06%
2021/09/30	1	130.00	1	130.00	129.50	0	4,784	0.00%
2021/09/29	1	127.00	1	130.00	129.00	0	4,771	0.00%
2021/09/28	7	133.64	4	132.88	131.00	3	4,752	0.06%
2021/09/27	9	140.11	1	141.00	137.50	8	4,746	0.17%
2021/09/24	2	143.25	0	0.00	143.00	2	4,721	0.04%
2021/09/23	1	146.00	4	145.50	145.00	-3	4,712	-0.06%
2021/09/22	1	139.50	3	139.00	139.50	-2	4,684	-0.04%
2021/09/17	1	138.50	1	139.50	139.00	0	4,732	0.00%
2021/09/16	2	136.50	6	137.42	138.50	-4	4,844	-0.08%
2021/09/15	1	137.50	1	139.00	136.50	0	4,885	0.00%
2021/09/14	1	138.50	1	140.00	138.50	0	4,958	0.00%
2021/09/13	1	138.00	1	139.00	139.00	0	5,063	0.00%
2021/09/10	1	137.00	1	139.00	138.50	0	5,085	0.00%
2021/09/09	0	0.00	1	138.00	138.50	-1	5,212	-0.02%
2021/09/07	1	138.00	0	0.00	137.50	1	5,194	0.02%
2021/09/03	2	134.74	1	135.00	136.00	1	5,199	0.02%
2021/09/02	4	135.13	1	135.50	133.50	3	5,201	0.06%
2021/09/01	1	132.50	1	130.50	132.50	0	5,203	0.00%
2021/08/31	0	0.00	2	128.00	130.50	-2	5,182	-0.04%
2021/08/30	3	128.83	10	129.00	130.00	-7	5,138	-0.14%
2021/08/27	0	0.00	1	127.50	127.50	-1	5,152	-0.02%
2021/08/26	1	128.50	0	0.00	127.50	1	5,216	0.02%
2021/08/25	5	126.70	4	127.00	127.00	1	5,263	0.02%
2021/08/24	4	125.00	2	124.50	124.50	2	5,282	0.04%
2021/08/23	10	119.00	0	0.00	119.50	10	5,215	0.19%
2021/08/20	2	122.00	0	0.00	122.50	2	5,173	0.04%
2021/08/19	2	125.00	0	0.00	123.50	2	5,170	0.04%
2021/08/18	0	0.00	4	125.13	126.00	-4	5,135	-0.08%
2021/08/17	2	132.25	2	131.00	129.50	0	5,038	0.00%
2021/08/13	1	138.50	1	138.50	137.50	0	4,965	0.00%
2021/08/11	1	142.51	3	142.50	142.00	-2	5,144	-0.04%
2021/08/10	2	145.50	0	0.00	143.50	2	5,179	0.04%
2021/08/09	0	0.00	1	150.00	151.00	-1	5,211	-0.02%
2021/08/05	1	147.00	6	147.50	147.50	-5	5,425	-0.09%
2021/08/04	0	0.00	1	150.50	150.00	-1	5,570	-0.02%
2021/08/03	1	147.50	0	0.00	147.50	1	5,683	0.02%
2021/07/29	6	149.50	0	0.00	147.00	6	6,015	0.10%
2021/07/27	0	0.00	1	151.00	150.00	-1	6,577	-0.02%
2021/07/26	0	0.00	4	144.88	148.50	-4	6,820	-0.06%
2021/07/23	0	146.50	1	147.00	143.00	-1	6,867	-0.01%
2021/07/22	2	146.50	4	144.13	146.00	-2	6,866	-0.03%
2021/07/21	6	149.92	0	0.00	145.50	6	6,844	0.09%
2021/07/19	2	150.75	3	150.00	151.50	-1	6,893	-0.01%
2021/07/16	1.1	152.05	2	152.00	153.50	-0.9	6,963	-0.01%
2021/07/15	1	153.50	2	154.00	154.00	-1	7,055	-0.01%
2021/07/14	0	0.00	6.1	150.31	151.00	-6.1	7,073	-0.09%
2021/07/13	0.1	154.00	12	152.00	152.00	-11.9	7,141	-0.17%
2021/07/12	7	153.36	1	150.50	151.50	6	7,307	0.08%
2021/07/09	2	154.00	0	0.00	154.50	2	7,309	0.03%
2021/07/08	1	159.50	1	158.50	158.00	0	7,358	0.00%
2021/07/07	1	158.00	1	158.00	158.50	0	7,439	0.00%
2021/07/06	1	158.50	1	160.50	157.50	0	7,466	0.00%
2021/07/05	0	156.00	2	158.50	158.50	-2	7,527	-0.03%
2021/07/02	1	154.04	0	0.00	154.00	1	7,555	0.01%
2021/07/01	0	0.00	1	158.50	158.00	-1	7,507	-0.01%
2021/06/30	2	157.76	0	0.00	157.50	2	7,509	0.03%
2021/06/29	2	157.02	0	0.00	157.00	2	7,474	0.03%
2021/06/28	3	158.83	0	0.00	160.00	3	7,504	0.04%
2021/06/25	12.1	160.10	1	161.50	158.50	11.1	7,468	0.15%
2021/06/24	3	162.84	0	0.00	162.50	3	7,353	0.04%
2021/06/23	3	166.34	8	165.63	165.00	-5	7,306	-0.07%
2021/06/22	6	173.92	4	172.25	169.50	2	7,304	0.03%
2021/06/21	1	176.50	0	0.00	178.50	1	7,289	0.01%
2021/06/18	4	181.88	5.2	183.10	181.00	-1.2	7,364	-0.02%
2021/06/16	3	171.50	0	0.00	170.50	3	7,340	0.04%
2021/06/15	1	168.00	2	169.75	169.50	-1	7,380	-0.01%
2021/06/11	2	168.75	0	0.00	167.00	2	7,414	0.03%
2021/06/10	0	0.00	1	173.50	172.00	-1	7,536	-0.01%
2021/06/09	1	168.00	1	169.50	169.00	0	7,640	0.00%
2021/06/07	1	166.00	1	170.50	171.00	0	7,749	0.00%
2021/06/03	21	172.12	2	174.25	175.00	19	7,806	0.24%
2021/06/02	2	170.00	1	170.00	170.00	1	7,772	0.01%
2021/06/01	1	168.50	8	169.75	171.50	-7	7,766	-0.09%
2021/05/31	3	162.67	1	164.50	165.50	2	7,751	0.03%
2021/05/28	4	168.25	1	167.50	166.50	3	7,765	0.04%
2021/05/27	3	162.51	1	165.00	167.00	2	7,817	0.03%
2021/05/26	4	164.38	0	0.00	164.00	4	7,849	0.05%
2021/05/25	1	169.00	2	167.50	168.50	-1	7,953	-0.01%
2021/05/21	1	162.00	2	169.50	164.50	-1	8,475	-0.01%
2021/05/20	2	162.77	1	163.00	165.00	1	8,555	0.01%
2021/05/19	1	171.00	0	0.00	170.50	1	8,443	0.01%
2021/05/18	0	0.00	1	176.50	176.00	-1	8,430	-0.01%
2021/05/17	1	170.94	3	161.83	166.00	-2	8,538	-0.02%
2021/05/14	6	169.83	5	170.00	170.00	1	8,453	0.01%
2021/05/13	5	170.50	5	170.00	170.00	0	8,377	0.00%
2021/05/12	3	176.00	7	161.50	168.00	-4	8,232	-0.05%
2021/05/11	1	180.53	19	178.00	174.00	-18	8,105	-0.22%
2021/05/10	20	189.97	0	0.00	191.00	20	7,974	0.25%
2021/05/07	1	187.00	0	0.00	190.00	1	7,947	0.01%
2021/05/06	3	191.83	1	193.50	187.50	2	7,879	0.03%
2021/05/05	7	199.07	10.1	198.60	194.00	-3.1	7,712	-0.04%
2021/05/04	8	195.75	5	193.90	191.00	3	7,476	0.04%
2021/05/03	4	189.25	14	191.25	188.00	-10	7,171	-0.14%
2021/04/29	2	183.50	2	182.50	184.50	0	6,908	0.00%
2021/04/28	10	180.00	0	0.00	177.50	10	6,811	0.15%
2021/04/27	4	180.50	1	181.50	179.00	3	6,813	0.04%
2021/04/21	2	165.50	1	171.00	171.00	1	6,737	0.01%
2021/04/20	0	0.00	7	171.00	169.50	-7	6,784	-0.10%
2021/04/19	10	174.25	1	171.00	171.00	9	6,803	0.13%
2021/04/16	3	175.35	3	175.31	178.50	0	6,742	0.00%
2021/04/15	1	168.50	2	169.00	170.00	-1	6,588	-0.02%
2021/04/13	2	162.25	0	0.00	160.00	2	6,463	0.03%
2021/04/12	1	170.00	2	167.00	166.00	-1	6,409	-0.02%
2021/04/09	0	0.00	2	168.00	170.00	-2	6,402	-0.03%
2021/04/06	1	170.00	3	170.00	171.00	-2	6,337	-0.03%
2021/03/31	1	177.00	3	176.17	174.00	-2	6,297	-0.03%
2021/03/30	3	169.83	0	0.00	171.00	3	6,208	0.05%
2021/03/25	1	165.00	2	166.50	166.00	-1	6,182	-0.02%
2021/03/23	2	160.00	0	0.00	162.00	2	6,157	0.03%
2021/03/22	1	165.50	13	166.04	165.50	-12	6,065	-0.20%
2021/03/19	2	160.75	0	0.00	160.50	2	6,031	0.03%
2021/03/18	14	163.32	4	165.13	163.50	10	5,993	0.17%
2021/03/17	2	162.50	0	0.00	162.50	2	5,945	0.03%
2021/03/16	6	161.00	4	160.75	160.00	2	5,937	0.03%
2021/03/15	4	158.00	7	157.93	159.00	-3	5,786	-0.05%
2021/03/12	1	150.50	0	0.00	151.00	1	5,700	0.02%
2021/03/11	0	0.00	4.1	151.17	153.50	-4.1	5,784	-0.07%
2021/03/09	1	148.00	0.2	149.00	148.00	0.8	5,660	0.01%
2021/03/05	1	141.00	4	141.88	145.50	-3	5,664	-0.05%
2021/03/04	0	0.00	2	145.00	145.00	-2	5,686	-0.04%
2021/03/03	4	147.00	2	148.00	149.50	2	5,715	0.03%
2021/03/02	0	0.00	2	145.50	145.50	-2	5,665	-0.04%
2021/02/26	7	150.00	2	150.00	149.00	5	5,582	0.09%
2021/02/25	4	155.63	2	160.75	154.00	2	5,457	0.04%
2021/02/24	5	156.90	1	156.00	156.00	4	5,324	0.08%
2021/02/23	1	160.00	4	158.00	161.50	-3	5,083	-0.06%
2021/02/22	2	151.00	1	150.00	147.00	1	4,758	0.02%
2021/02/19	1	139.00	0	0.00	141.00	1	4,604	0.02%
2021/02/17	1	142.50	0	0.00	142.00	1	4,535	0.02%
2021/02/03	0	0.00	1	136.00	135.50	-1	4,429	-0.02%
2021/02/01	0	0.00	1	130.50	131.00	-1	4,486	-0.02%
2021/01/26	0	0.00	1.2	136.00	134.50	-1.2	4,363	-0.03%
2021/01/25	0	0.00	1	133.50	136.00	-1	4,396	-0.02%
2021/01/22	0	0.00	1	131.00	133.50	-1	4,414	-0.02%
2021/01/20	1.2	127.17	0	0.00	127.50	1.2	4,407	0.03%
2021/01/15	2	135.50	5	134.50	134.00	-3	4,335	-0.07%
2021/01/13	1	138.50	5.1	135.95	138.00	-4.1	4,308	-0.10%
2021/01/11	0	0.00	1	130.00	128.50	-1	4,119	-0.02%
2021/01/07	1	129.00	1	130.50	129.00	0	4,145	0.00%
2021/01/06	1.1	128.09	1	130.00	128.50	0.1	4,183	0.00%
2021/01/05	4	130.00	1	132.00	130.00	3	4,189	0.07%
2021/01/04	6	133.33	0	0.00	133.50	6	4,218	0.14%
2020/12/29	0	0.00	1	128.50	128.50	-1	4,247	-0.02%
2020/12/22	1	127.00	0	0.00	126.00	1	4,497	0.02%
2020/12/18	0	0.00	0.5	133.50	133.00	-0.5	4,594	-0.01%
2020/12/16	1	130.00	1	131.00	130.00	0	4,492	0.00%
2020/12/11	1	130.00	2	131.50	132.50	-1	4,702	-0.02%
2020/12/10	2.2	132.38	4	133.25	131.00	-1.8	4,714	-0.04%
2020/12/09	0.3	131.50	1	131.50	132.00	-0.7	4,693	-0.01%
2020/12/07	4	132.50	5	131.40	132.50	-1	4,713	-0.02%
2020/12/04	0	0.00	2	127.00	126.50	-2	4,670	-0.04%
2020/12/03	1	128.00	0	0.00	128.00	1	4,754	0.02%
2020/11/30	0	0.00	0	127.00	125.00	0	5,594	0.00%
2020/11/27	0	0.00	0.3	128.00	127.00	-0.3	5,848	0.00%
2020/11/26	0	0.00	2	124.00	124.50	-2	5,941	-0.03%
2020/11/24	0.3	120.50	2	122.00	121.50	-1.7	6,185	-0.03%
2020/11/23	0	0.00	1	124.00	123.50	-1	6,211	-0.02%
2020/11/20	3	123.00	0	0.00	123.50	3	6,205	0.05%
2020/11/19	10	123.90	8	123.50	123.00	2	6,232	0.03%
2020/11/17	7	121.00	7	120.50	121.00	0	6,430	0.00%
2020/11/16	4	118.25	0	0.00	118.50	4	6,509	0.06%
2020/11/12	1.2	115.15	0	0.00	115.00	1.2	6,695	0.02%
2020/11/10	3	114.00	2	114.00	113.50	1	6,838	0.01%
2020/11/02	0	0.00	1	113.50	115.50	-1	7,181	-0.01%
2020/10/30	1	116.00	0	0.00	115.00	1	7,205	0.01%
2020/10/26	0	0.00	3	124.50	123.50	-3	7,260	-0.04%
2020/10/22	0	0.00	1	123.00	123.50	-1	7,492	-0.01%
2020/10/16	3	123.50	1	123.50	123.50	2	7,750	0.03%
2020/10/08	1	128.50	0	0.00	128.50	1	8,098	0.01%
2020/10/07	1	130.00	0	0.00	130.00	1	8,287	0.01%
2020/10/05	0	0.00	1	130.00	130.50	-1	8,439	-0.01%
2020/09/28	0	0.00	1	131.50	132.50	-1	8,622	-0.01%
2020/09/24	4	128.13	1	129.00	127.00	3	8,724	0.03%
2020/09/23	1	133.50	0	0.00	135.50	1	8,671	0.01%
2020/09/22	0	0.00	1	135.50	135.00	-1	8,733	-0.01%
2020/09/17	1	141.00	1	139.00	138.50	0	8,580	0.00%
2020/09/16	1	140.00	2	141.25	139.00	-1	8,585	-0.01%
2020/09/14	0	0.00	1	137.50	137.50	-1	8,571	-0.01%
2020/09/11	1	132.00	1	135.50	136.00	0	8,568	0.00%
2020/09/10	0	0.00	2	134.25	135.00	-2	8,586	-0.02%
2020/09/09	4	133.25	1	135.50	135.00	3	8,535	0.04%
2020/09/08	5	137.00	6	134.83	134.50	-1	8,478	-0.01%
2020/09/07	3	137.67	1	142.00	136.00	2	8,409	0.02%
2020/09/04	13	145.00	0	0.00	144.50	13	8,298	0.16%
2020/09/03	12	149.63	18	149.31	150.50	-6	8,021	-0.07%
2020/09/02	2	142.00	5	140.40	138.50	-3	7,570	-0.04%
2020/09/01	2	132.50	2	138.00	135.00	0	7,358	0.00%
2020/08/31	10	132.90	6	134.08	135.50	4	7,339	0.05%
2020/08/28	1	137.00	0	0.00	138.00	1	7,214	0.01%
2020/08/27	1	141.00	1	143.00	140.50	0	7,219	0.00%
2020/08/26	1	142.50	1	146.50	143.00	0	7,178	0.00%
2020/08/25	2	144.50	1	144.50	145.50	1	7,157	0.01%
2020/08/24	1	146.00	1	148.00	141.00	0	7,151	0.00%
2020/08/21	1	146.00	0	0.00	149.00	1	7,095	0.01%
2020/08/20	1	143.50	6	142.17	141.00	-5	7,054	-0.07%
2020/08/19	2	152.75	2	151.25	145.50	0	6,950	0.00%
2020/08/18	2	151.25	3	150.50	149.00	-1	6,894	-0.01%
2020/08/17	5	149.30	6	149.00	148.50	-1	6,863	-0.01%
2020/08/14	1	145.00	1	145.00	144.00	0	6,781	0.00%
2020/08/13	2	141.75	8	137.94	142.00	-6	6,789	-0.09%
2020/08/12	5	135.50	0	0.00	136.00	5	6,739	0.07%
2020/08/11	0	0.00	2	135.50	137.00	-2	6,760	-0.03%
2020/08/10	2	134.50	0	0.00	133.00	2	6,849	0.03%
2020/08/07	2	137.75	4	137.50	138.00	-2	6,979	-0.03%
2020/08/06	3	137.67	4	139.75	136.50	-1	7,225	-0.01%
2020/08/05	3	135.00	7	135.93	137.50	-4	7,387	-0.05%
2020/08/04	2	133.25	2	132.75	134.50	0	7,357	0.00%
2020/08/03	2	130.50	1	131.00	131.00	1	7,332	0.01%
2020/07/31	3	131.00	0	0.00	130.50	3	7,287	0.04%
2020/07/30	1	131.00	4	131.00	132.50	-3	7,232	-0.04%
2020/07/29	3	129.00	2	129.00	129.50	1	7,176	0.01%
2020/07/28	5	130.50	2	131.75	128.50	3	7,109	0.04%
2020/07/27	3	130.00	0	0.00	130.00	3	6,952	0.04%
2020/07/24	1	135.50	1	135.50	134.50	0	6,800	0.00%
2020/07/23	2	138.75	0	0.00	137.00	2	6,685	0.03%
2020/07/22	1	134.00	2	135.00	135.50	-1	6,599	-0.02%
2020/07/21	2	135.00	2	132.75	132.50	0	6,537	0.00%
2020/07/20	2	130.50	1	127.50	130.00	1	6,451	0.02%
2020/07/17	6	131.17	2	131.50	130.00	4	6,400	0.06%
2020/07/16	3	130.00	3	131.00	131.00	0	6,258	0.00%
2020/07/15	1	127.50	1	125.50	126.00	0	6,109	0.00%
2020/07/14	2	123.50	4	125.25	126.00	-2	6,104	-0.03%
2020/07/13	0	0.00	2	123.00	120.50	-2	5,876	-0.03%
2020/07/09	1	118.50	2	118.75	120.00	-1	5,729	-0.02%
2020/07/08	1	115.00	1	118.00	116.00	0	5,607	0.00%
2020/07/07	1	117.50	8	118.19	118.00	-7	5,478	-0.13%
2020/07/06	1	118.50	0	0.00	119.50	1	5,391	0.02%
2020/07/03	1	118.00	27	119.44	115.50	-26	5,364	-0.48%
2020/07/02	1	113.00	2	111.00	113.00	-1	5,249	-0.02%
2020/07/01	15	109.20	0	0.00	112.00	15	5,198	0.29%
2020/06/24	0	0.00	2	106.50	106.50	-2	5,260	-0.04%
2020/06/23	10	106.75	1	106.00	106.00	9	5,257	0.17%
2020/06/18	0	0.00	1	104.50	104.50	-1	5,244	-0.02%
2020/06/16	0	0.00	8	102.50	103.50	-8	5,229	-0.15%
2020/06/15	1	102.00	0	0.00	101.50	1	5,305	0.02%
2020/06/12	8	102.00	1	101.00	103.50	7	5,331	0.13%
2020/06/10	2	105.00	0	0.00	105.50	2	5,338	0.04%
2020/06/09	1	105.50	0	0.00	107.50	1	5,355	0.02%
2020/06/08	1	107.00	0	0.00	106.00	1	5,362	0.02%
2020/06/05	1	110.00	1.6	111.82	111.50	-0.6	5,258	-0.01%
2020/06/04	2	108.00	0	0.00	108.00	2	5,137	0.04%
2020/06/03	0	0.00	1	106.00	106.00	-1	5,088	-0.02%
2020/06/02	0	0.00	1	103.50	104.00	-1	5,047	-0.02%
2020/06/01	0	0.00	1	102.00	103.50	-1	5,039	-0.02%
2020/05/27	18	102.22	14	101.64	100.50	4	4,993	0.08%
2020/05/26	12	103.75	12	104.42	105.00	0	4,899	0.00%
2020/05/25	0	0.00	1	103.00	103.50	-1	4,865	-0.02%
2020/05/22	0	0.00	2	102.75	102.50	-2	4,791	-0.04%
2020/05/21	4	108.00	3	105.00	106.00	1	4,737	0.02%
2020/05/20	2	106.50	2	107.00	106.50	0	4,676	0.00%
2020/05/19	7	105.07	7	105.50	106.00	0	4,699	0.00%
2020/05/15	1	105.00	7	102.36	103.50	-6	4,557	-0.13%
2020/05/14	13	101.22	8	102.06	102.50	5	4,414	0.11%
2020/05/13	10	101.00	13	102.04	102.00	-3	4,220	-0.07%
2020/05/12	2	97.15	7	97.46	98.40	-5	3,995	-0.13%
2020/05/11	0	0.00	2	93.85	93.70	-2	3,784	-0.05%
2020/05/08	1	92.20	0	0.00	90.80	1	3,736	0.03%
2020/05/07	0	0.00	1	91.70	91.90	-1	3,744	-0.03%
2020/05/06	1	89.40	0	0.00	89.50	1	3,817	0.03%
2020/04/30	1	92.70	0	0.00	93.00	1	4,008	0.02%
2020/04/22	1	89.80	0	0.00	90.50	1	4,453	0.02%
2020/04/06	0	0.00	25	90.22	90.00	-25	4,560	-0.55%
2020/04/01	3	89.07	5	90.06	89.40	-2	4,546	-0.04%
2020/03/17	1	77.20	0	0.00	77.50	1	4,097	0.02%
2020/03/12	1	82.50	0	0.00	82.10	1	3,920	0.03%
2020/03/10	2	85.85	0	0.00	85.90	2	3,859	0.05%
2020/03/09	1	86.50	0	0.00	86.00	1	3,836	0.03%
2020/03/04	10	90.70	0	0.00	90.20	10	3,766	0.27%
2020/03/02	1	90.50	0	0.00	90.50	1	3,696	0.03%
2020/02/24	2	92.80	0	0.00	92.50	2	3,645	0.05%
2020/02/20	1	99.00	0	0.00	95.80	1	3,668	0.03%
2020/02/17	0	0.00	1	95.70	95.30	-1	3,683	-0.03%
2020/02/14	0	0.00	2	95.90	95.80	-2	3,928	-0.05%
2020/02/12	1	96.80	3	94.47	94.20	-2	3,843	-0.05%
2020/02/11	2	94.40	0	0.00	94.50	2	3,778	0.05%
2020/02/07	0	0.00	2	94.80	93.50	-2	3,782	-0.05%
2020/02/06	2	92.90	0	0.00	95.60	2	3,750	0.05%
2020/01/31	0	0.00	1	93.80	92.80	-1	3,567	-0.03%
2020/01/20	0	0.00	15	93.26	93.80	-15	3,431	-0.44%
2020/01/13	0	0.00	5	91.16	90.80	-5	3,276	-0.15%
2020/01/10	5	90.06	2	90.50	90.10	3	3,265	0.09%
2020/01/09	0	0.00	5	88.90	88.70	-5	3,159	-0.16%
2020/01/07	0	0.00	1	88.00	88.30	-1	3,170	-0.03%
2020/01/03	0	0.00	26	88.85	89.20	-26	3,201	-0.81%
2020/01/02	0	0.00	7	88.59	88.90	-7	3,160	-0.22%
2019/12/31	11	86.04	2	86.20	86.70	9	3,110	0.29%
2019/12/30	0	0.00	1	87.10	86.90	-1	3,094	-0.03%
2019/12/27	2	88.00	2	88.00	87.80	0	3,139	0.00%
2019/12/26	29	88.69	2	88.40	88.30	27	3,150	0.86%
2019/12/25	1	87.30	0	0.00	87.20	1	3,165	0.03%
2019/12/23	2	86.80	1	86.90	86.20	1	3,230	0.03%
2019/12/20	1	87.70	5	88.40	87.60	-4	3,262	-0.12%
2019/12/19	5	87.50	3	87.60	87.70	2	3,320	0.06%
2019/12/18	0	0.00	2	87.20	87.50	-2	3,353	-0.06%
2019/12/17	1	86.10	0	0.00	86.50	1	3,407	0.03%
2019/12/13	0	0.00	2	86.00	85.90	-2	3,443	-0.06%
2019/12/12	1	86.00	0	0.00	85.80	1	3,448	0.03%
2019/12/06	12	84.88	0	0.00	85.00	12	3,583	0.33%
2019/12/05	1	85.00	0	0.00	84.80	1	3,617	0.03%
2019/11/25	2	84.65	0	0.00	84.80	2	3,737	0.05%
2019/11/20	0	0.00	1	86.60	86.60	-1	4,024	-0.02%
2019/11/19	0	0.00	1	85.00	85.70	-1	4,108	-0.02%
2019/11/15	0	0.00	1	83.80	83.70	-1	4,151	-0.02%
2019/11/13	6	83.60	0	0.00	83.00	6	4,104	0.15%
2019/11/12	0	89.00	0	0.00	89.00	0	3,894	0.00%
2019/11/11	0	0.00	23	89.70	88.60	-23	3,948	-0.58%
2019/11/08	0	0.00	1	89.70	89.70	-1	3,980	-0.03%
2019/11/07	2	89.40	0	0.00	89.30	2	4,064	0.05%
2019/11/06	3	90.50	0	0.00	90.70	3	4,068	0.07%
2019/10/25	0	0.00	1	89.90	89.60	-1	4,037	-0.02%
2019/10/23	5	90.94	8.3	90.06	91.00	-3.3	4,019	-0.08%
2019/10/15	12	90.50	0	0.00	89.80	12	4,137	0.29%
2019/10/07	1	89.80	0	0.00	90.00	1	4,149	0.02%
2019/10/03	3	88.80	0	0.00	88.40	3	4,186	0.07%
2019/10/02	1	90.30	0	0.00	90.00	1	4,206	0.02%
2019/09/24	2	94.10	1	93.30	93.80	1	4,407	0.02%
2019/09/23	1	92.10	1	92.30	92.20	0	4,350	0.00%
2019/09/20	1	90.20	6	91.72	91.60	-5	4,510	-0.11%
2019/09/19	10	89.70	0	0.00	89.70	10	4,449	0.22%
2019/09/18	10	89.20	0	0.00	89.00	10	4,479	0.22%
2019/09/10	7	88.70	0	0.00	88.50	7	4,708	0.15%
2019/09/06	0	0.00	16	87.63	88.00	-16	4,689	-0.34%
2019/09/04	0	0.00	1	85.00	85.30	-1	4,627	-0.02%
2019/09/03	0	0.00	2	84.50	84.10	-2	4,651	-0.04%
2019/08/29	1	83.40	0	0.00	84.10	1	4,679	0.02%
2019/08/28	0	0.00	3	84.00	84.00	-3	4,725	-0.06%
2019/08/27	0	0.00	2	83.30	83.60	-2	4,752	-0.04%
2019/08/26	3	82.70	0	0.00	81.60	3	4,785	0.06%
2019/08/19	0	0.00	1	88.00	87.60	-1	4,428	-0.02%
2019/08/16	0	0.00	2	86.40	86.40	-2	4,427	-0.05%
2019/08/15	4	84.80	0	0.00	84.60	4	4,388	0.09%
2019/08/14	1	87.50	0	0.00	86.70	1	4,365	0.02%
2019/08/13	0	0.00	1	88.50	87.70	-1	4,316	-0.02%
2019/08/05	0	0.00	1	86.00	85.60	-1	4,319	-0.02%
2019/08/02	4	85.60	0	0.00	86.00	4	4,387	0.09%
2019/07/26	0	0.00	1	87.70	88.00	-1	4,491	-0.02%
2019/07/25	10	87.60	0	0.00	87.50	10	4,484	0.22%
2019/07/23	13	86.32	11	85.93	86.40	2	4,495	0.04%
2019/07/19	3	87.63	0	0.00	87.60	3	4,558	0.07%
2019/07/18	1	87.10	0	0.00	86.90	1	4,524	0.02%
2019/07/16	2	87.80	0	0.00	87.50	2	4,537	0.04%
2019/07/09	1	88.80	0	0.00	88.80	1	4,607	0.02%
2019/07/08	0	0.00	2	91.85	89.80	-2	4,615	-0.04%
2019/07/05	1	90.80	15	90.80	90.20	-14	4,603	-0.30%
2019/07/02	1	89.50	7	91.71	92.20	-6	4,738	-0.13%
2019/07/01	0	0.00	16	89.06	89.50	-16	4,648	-0.34%
2019/06/28	5	87.06	4	88.00	88.00	1	4,643	0.02%
2019/06/27	21	87.64	20	89.23	87.00	1	4,799	0.02%
2019/06/26	15	85.30	5	85.30	85.30	10	4,780	0.21%
2019/06/25	1	85.10	0	0.00	84.00	1	4,829	0.02%
2019/06/21	10	84.30	0	0.00	83.00	10	4,797	0.21%
2019/06/14	0	0.00	1	79.60	78.70	-1	4,971	-0.02%
2019/06/05	0	0.00	2	81.70	80.70	-2	5,108	-0.04%
2019/06/03	1	82.70	0	0.00	83.00	1	5,112	0.02%
2019/05/31	4	82.50	1	82.40	82.60	3	5,110	0.06%
2019/05/29	1	77.40	2	77.55	77.40	-1	5,135	-0.02%
2019/05/21	1	77.70	1	78.90	79.00	0	5,526	0.00%
2019/05/20	1	77.40	1	77.60	77.90	0	5,587	0.00%
2019/05/16	0	0.00	2	77.55	77.00	-2	5,932	-0.03%
2019/05/15	1	77.40	1	77.70	77.70	0	6,104	0.00%
2019/05/14	2	77.70	1	74.20	78.00	1	6,372	0.02%
2019/05/09	1	79.61	1	80.20	79.20	0	6,372	0.00%
2019/05/07	0	0.00	2	82.60	83.00	-2	6,439	-0.03%
2019/05/06	1	83.30	0	0.00	82.30	1	6,463	0.02%
2019/05/02	1	85.10	0	0.00	85.00	1	6,520	0.02%
2019/04/29	1	85.10	0	0.00	84.60	1	6,755	0.01%
2019/04/26	1	87.10	3	86.87	86.70	-2	6,832	-0.03%
2019/04/25	0	0.00	3	88.63	86.70	-3	7,004	-0.04%
2019/04/24	0	0.00	1	86.70	87.50	-1	6,939	-0.01%
2019/04/23	3	86.23	1	86.30	86.10	2	7,064	0.03%
2019/04/22	2	87.45	0	0.00	87.20	2	7,057	0.03%
2019/04/19	1	87.10	0	0.00	87.20	1	7,127	0.01%
2019/04/17	2	86.65	0	0.00	86.50	2	7,309	0.03%
2019/04/16	0	0.00	10	86.05	86.70	-10	7,382	-0.14%
2019/04/15	1	86.10	1	85.20	85.40	0	7,505	0.00%
2019/04/12	0	0.00	1	85.00	84.30	-1	7,559	-0.01%
2019/04/11	0	0.00	1	85.20	85.00	-1	7,625	-0.01%
2019/04/10	10	86.24	0	0.00	86.00	10	7,762	0.13%
2019/04/08	10	89.20	2	88.20	88.50	8	8,008	0.10%
2019/04/03	1	87.00	4	87.80	87.30	-3	8,051	-0.04%
2019/04/02	0	0.00	1	87.50	87.50	-1	8,203	-0.01%
2019/04/01	5	88.38	2	88.30	87.90	3	8,399	0.04%
2019/03/29	1	86.50	185	84.46	86.50	-184	8,234	-2.23%	大賣/鉅額交易
2019/03/28	29	82.04	11	81.68	82.20	18	8,134	0.22%
2019/03/27	1	83.00	0	0.00	82.90	1	8,065	0.01%
2019/03/26	1	83.50	0	0.00	83.40	1	8,071	0.01%
2019/03/25	9	83.36	0	0.00	83.50	9	8,136	0.11%
2019/03/22	1	87.00	10	88.30	85.60	-9	8,122	-0.11%
2019/03/21	0	0.00	5	84.40	84.30	-5	7,898	-0.06%
2019/03/20	5	83.70	8	82.90	82.90	-3	7,931	-0.04%
2019/03/19	39	83.58	9	83.34	82.90	30	7,939	0.38%
2019/03/18	8	81.10	0	0.00	81.60	8	7,984	0.10%
2019/03/15	4	80.00	0	0.00	80.50	4	8,054	0.05%
2019/03/14	27	80.54	0	0.00	80.40	27	8,090	0.33%
2019/03/13	5	82.00	0	0.00	81.90	5	8,088	0.06%
2019/03/11	100	82.85	0	0.00	82.60	100	8,144	1.23%
2019/03/04	0	0.00	5	83.90	84.50	-5	8,917	-0.06%
2019/02/27	5	82.00	0	0.00	81.80	5	8,892	0.06%
2019/02/25	0	0.00	16	83.22	83.50	-16	8,849	-0.18%
2019/02/22	6	83.33	14	83.14	83.20	-8	8,940	-0.09%
2019/02/20	0	0.00	5	84.40	84.60	-5	9,122	-0.05%
2019/02/19	0	0.00	17	82.38	82.50	-17	9,462	-0.18%
2019/02/18	5	82.50	5	84.00	82.20	0	9,522	0.00%
2019/02/15	24	82.66	26	83.40	83.00	-2	9,401	-0.02%
2019/02/14	9	80.73	44	82.38	83.00	-35	9,262	-0.38%
2019/02/13	1	79.20	1	79.90	81.10	0	9,180	0.00%
2019/02/12	1	77.80	3	78.97	78.80	-2	8,928	-0.02%
2019/02/11	8	75.80	130	75.99	75.80	-122	8,843	-1.38%	大賣/鉅額交易
2019/01/30	1	74.10	39	75.17	74.10	-38	8,853	-0.43%
2019/01/29	1	74.60	0	0.00	74.40	1	8,853	0.01%
2019/01/28	0	0.00	3	77.27	77.40	-3	8,772	-0.03%
2019/01/25	2	76.70	0	0.00	77.10	2	8,838	0.02%
2019/01/22	0	0.00	1	77.30	77.40	-1	9,053	-0.01%
2019/01/21	40	79.14	1	79.60	78.30	39	9,117	0.43%
2019/01/18	17	78.45	5	78.70	78.70	12	8,954	0.13%
2019/01/17	4	79.25	2	80.05	79.00	2	8,914	0.02%
2019/01/15	11	76.63	1	77.60	77.70	10	8,808	0.11%
2019/01/11	7	77.40	16	76.73	75.70	-9	8,929	-0.10%
2019/01/10	7	75.87	2	77.00	77.20	5	9,022	0.06%
2019/01/09	0	0.00	10	78.66	77.80	-10	8,961	-0.11%
2019/01/08	15	77.89	1	78.50	77.40	14	8,926	0.16%
2019/01/07	7	75.94	3	76.43	79.40	4	8,893	0.04%
2019/01/04	1	74.80	1	72.40	74.80	0	8,775	0.00%
2019/01/03	3	76.07	27	76.27	74.50	-24	8,883	-0.27%
2019/01/02	1	79.00	2	77.45	77.00	-1	8,866	-0.01%
2018/12/28	17	77.31	1	77.70	76.40	16	8,741	0.18%
2018/12/27	1	76.30	24	75.64	76.60	-23	8,787	-0.26%
2018/12/26	1	76.20	1	73.80	72.30	0	8,530	0.00%
2018/12/25	11	74.97	11	74.75	75.50	0	8,393	0.00%
2018/12/24	15	74.06	70.5	73.38	74.70	-55.5	8,280	-0.67%
2018/12/22	6	70.85	1	71.00	70.10	5	8,043	0.06%
2018/12/21	1	70.20	0	0.00	69.90	1	8,101	0.01%
2018/12/20	7	69.20	9	68.22	67.90	-2	8,109	-0.02%
2018/12/19	2	70.40	0	0.00	69.30	2	8,131	0.02%
2018/12/18	1	70.60	6	69.98	69.80	-5	8,160	-0.06%
2018/12/17	8	68.70	1	68.50	68.40	7	8,268	0.08%
2018/12/14	2	69.30	6	69.50	69.50	-4	8,282	-0.05%
2018/12/13	48	70.55	30	68.91	69.10	18	8,275	0.22%
2018/12/12	1	68.50	0	0.00	68.60	1	8,219	0.01%
2018/12/11	16	67.72	12	67.68	67.50	4	8,194	0.05%
2018/12/10	1	68.30	1	68.80	69.10	0	8,182	0.00%
2018/12/06	53	69.51	0	0.00	68.60	53	8,443	0.63%
2018/12/05	5	72.30	11	72.00	71.40	-6	8,612	-0.07%
2018/12/04	10	74.00	0	0.00	74.20	10	8,662	0.12%
2018/12/03	1	75.60	1	76.50	75.20	0	8,688	0.00%
2018/11/30	120	72.08	0	0.00	72.50	120	8,624	1.39%	大買/鉅額交易
2018/11/29	28	70.54	44	70.13	70.70	-16	8,499	-0.19%
2018/11/28	0	0.00	12	66.32	67.80	-12	8,339	-0.14%
2018/11/27	3	64.90	0	0.00	64.40	3	8,197	0.04%
2018/11/22	10	66.75	11	66.97	66.60	-1	8,058	-0.01%
2018/11/21	2	64.95	0	0.00	65.00	2	8,068	0.02%
2018/11/20	3	66.50	5	65.18	66.50	-2	8,072	-0.02%
2018/11/19	12	65.59	1	66.00	65.50	11	8,024	0.14%
2018/11/16	13	64.23	2	66.10	64.20	11	7,966	0.14%
2018/11/15	21	71.30	0	0.00	70.00	21	7,692	0.27%
2018/11/14	0	0.00	2	73.10	72.90	-2	7,685	-0.03%
2018/11/13	3	72.00	0	0.00	72.80	3	7,718	0.04%
2018/11/12	23	75.04	0	0.00	74.60	23	7,777	0.30%
2018/11/07	2	74.70	0	0.00	74.80	2	8,081	0.02%
2018/11/05	1	74.20	1	73.30	73.70	0	8,151	0.00%
2018/11/02	0	0.00	1	72.70	72.90	-1	8,138	-0.01%
2018/11/01	14	70.92	22	70.45	70.50	-8	8,162	-0.10%
2018/10/31	2	67.30	3	67.57	68.30	-1	8,129	-0.01%
2018/10/30	5	65.66	0	0.00	64.80	5	8,041	0.06%
2018/10/29	1	66.20	0	0.00	66.70	1	8,015	0.01%
2018/10/26	11	66.88	1	66.20	65.50	10	7,979	0.13%
2018/10/25	0	0.00	3	65.60	65.50	-3	8,076	-0.04%
2018/10/24	0	0.00	1	69.00	68.70	-1	8,064	-0.01%
2018/10/23	0	0.00	4	68.45	68.00	-4	8,110	-0.05%
2018/10/22	3	70.53	3	70.27	70.50	0	8,101	0.00%
2018/10/19	5	69.38	3	68.27	70.30	2	8,127	0.02%
2018/10/18	2	70.10	3	70.77	71.60	-1	8,123	-0.01%
2018/10/17	1	75.60	2	74.75	74.60	-1	8,283	-0.01%
2018/10/09	1	77.40	0	0.00	77.40	1	8,465	0.01%
2018/10/08	1	79.50	1	80.20	80.20	0	8,437	0.00%
2018/10/05	1	79.50	0	0.00	77.80	1	8,467	0.01%
2018/10/02	1	85.20	1	84.40	83.80	0	8,627	0.00%
2018/10/01	0	0.00	1	84.30	84.10	-1	8,694	-0.01%
2018/09/27	1	83.00	0	0.00	82.50	1	8,856	0.01%
2018/09/25	1	84.40	1	85.00	84.60	0	8,964	0.00%
2018/09/21	1	83.70	1	83.00	83.40	0	9,017	0.00%
2018/09/20	1	86.80	4	85.65	85.80	-3	8,961	-0.03%
2018/09/18	1	86.00	0	0.00	85.90	1	9,188	0.01%
2018/09/14	4	89.60	0	0.00	88.70	4	9,410	0.04%
2018/09/13	4	85.93	4	85.88	85.30	0	9,484	0.00%
2018/09/12	0	0.00	2	88.15	86.50	-2	9,467	-0.02%
2018/09/11	13	88.65	2	89.65	89.80	11	9,351	0.12%
2018/09/10	12	92.92	2	95.90	93.60	10	9,337	0.11%
2018/09/07	4	98.65	3	96.70	97.30	1	9,473	0.01%
2018/09/06	8	101.69	0	0.00	100.50	8	9,475	0.08%
2018/09/05	1	106.50	1	106.00	105.00	0	9,455	0.00%
2018/09/03	2	107.75	1	108.00	107.50	1	9,453	0.01%
2018/08/31	1	104.50	1	105.50	106.50	0	9,591	0.00%
2018/08/30	0	0.00	1	105.50	104.50	-1	9,741	-0.01%
2018/08/29	0	106.50	1	107.00	107.00	-1	9,744	-0.01%
2018/08/28	5	106.30	2.8	105.57	104.50	2.2	9,793	0.02%
2018/08/27	2	102.25	20	102.83	104.00	-18	9,738	-0.18%
2018/08/24	0	0.00	1	99.20	99.20	-1	9,653	-0.01%
2018/08/23	0.2	99.30	2	99.85	100.00	-1.8	9,761	-0.02%
2018/08/22	1	98.50	1	96.00	95.80	0	9,726	0.00%
2018/08/21	0	0.00	10	99.32	99.90	-10	9,599	-0.10%
2018/08/17	0	0.00	7	102.64	100.50	-7	9,645	-0.07%
2018/08/16	0	0.00	2	96.60	99.50	-2	9,627	-0.02%
2018/08/15	35	97.35	17	97.98	99.70	18	9,689	0.19%
2018/08/14	1	100.00	0	0.00	100.00	1	9,468	0.01%
2018/08/13	3	100.83	0	0.00	100.50	3	9,527	0.03%
2018/08/09	3	104.33	3	104.83	104.00	0	9,839	0.00%
2018/08/08	1	105.00	2	105.25	107.00	-1	9,995	-0.01%
2018/08/07	2.2	100.82	3	101.00	101.50	-0.8	10,030	-0.01%
2018/08/06	1	103.00	1	103.50	104.50	0	10,126	0.00%
2018/08/03	1	105.00	0	0.00	105.50	1	10,122	0.01%
2018/08/02	5	106.40	0	0.00	106.50	5	10,221	0.05%
2018/08/01	5	109.80	2	110.25	110.50	3	10,233	0.03%
2018/07/31	1	107.50	5	106.40	105.00	-4	10,093	-0.04%
2018/07/30	5	104.00	0	0.00	103.00	5	10,099	0.05%
2018/07/27	2.2	108.41	0	0.00	108.00	2.2	10,083	0.02%
2018/07/26	1	108.00	4	107.13	106.50	-3	10,131	-0.03%
2018/07/25	20	109.28	15	107.50	107.00	5	10,054	0.05%
2018/07/24	9.2	109.83	9	110.39	110.00	0.2	9,871	0.00%
2018/07/23	2	102.50	6	102.50	103.00	-4	9,592	-0.04%
2018/07/20	2	101.00	0	0.00	98.90	2	9,624	0.02%
2018/07/19	5	100.10	1	101.50	101.00	4	9,509	0.04%
2018/07/18	0	0.00	2	103.75	105.00	-2	9,391	-0.02%
2018/07/16	4	100.50	6	99.83	100.50	-2	9,304	-0.02%
2018/07/13	0	0.00	8	99.09	101.00	-8	9,329	-0.09%
2018/07/12	1	96.20	0	0.00	96.20	1	9,309	0.01%
2018/07/11	5	98.60	1	98.80	98.20	4	9,312	0.04%
2018/07/10	0	0.00	2	97.00	97.60	-2	9,309	-0.02%
2018/07/09	3	93.43	0	0.00	95.00	3	9,253	0.03%
2018/07/06	0	0.00	7	96.50	98.20	-7	9,131	-0.08%
2018/07/05	0	0.00	2	95.20	93.30	-2	9,051	-0.02%
2018/07/04	4	93.00	1	94.70	92.50	3	9,121	0.03%
2018/07/03	1	94.40	2	95.80	96.00	-1	9,212	-0.01%
2018/07/02	3	95.80	5	95.30	94.30	-2	9,192	-0.02%
2018/06/29	7	93.46	0	0.00	94.20	7	9,571	0.07%
2018/06/27	6	96.35	1	96.00	96.20	5	9,532	0.05%
2018/06/26	2	99.50	1	98.80	99.80	1	9,472	0.01%
2018/06/25	1	98.80	0	0.00	98.80	1	9,456	0.01%
2018/06/22	2	99.40	11	99.00	100.00	-9	9,568	-0.09%
2018/06/21	2	106.00	0	0.00	104.50	2	9,624	0.02%
2018/06/20	15	108.00	2	105.00	106.00	13	9,529	0.14%
2018/06/19	4	113.25	6.5	114.19	114.50	-2.5	9,524	-0.03%
2018/06/15	2	107.50	0	0.00	107.50	2	9,468	0.02%
2018/06/12	2	114.00	0	0.00	115.00	2	9,183	0.02%
2018/06/08	2	112.50	0	0.00	112.50	2	9,184	0.02%
2018/06/07	2	115.00	0	0.00	115.00	2	9,064	0.02%
2018/06/06	0	0.00	2	124.00	123.00	-2	8,996	-0.02%
2018/06/05	0	0.00	3	125.83	124.50	-3	8,994	-0.03%
2018/06/01	0	0.00	9	126.50	126.50	-9	9,426	-0.10%
2018/05/31	0	0.00	3	123.50	125.00	-3	9,439	-0.03%
2018/05/30	4	123.38	1	123.00	121.00	3	9,300	0.03%
2018/05/29	1	124.00	1	123.50	127.00	0	9,324	0.00%
2018/05/28	11	123.77	1	124.50	124.50	10	9,462	0.11%
2018/05/25	3	126.17	5	125.50	124.50	-2	9,473	-0.02%
2018/05/24	1	127.50	0	0.00	128.50	1	9,433	0.01%
2018/05/23	21	126.55	17	127.74	129.50	4	9,415	0.04%
2018/05/22	3	123.00	3	121.33	126.00	0	9,413	0.00%
2018/05/21	2	123.00	1	121.50	124.00	1	9,527	0.01%
2018/05/18	8	119.88	8	119.63	122.00	0	9,512	0.00%
2018/05/17	7	118.43	6	117.08	118.50	1	9,496	0.01%
2018/05/16	6	114.00	7	114.14	114.00	-1	9,388	-0.01%
2018/05/14	0	0.00	7	105.21	110.50	-7	9,535	-0.07%
2018/05/11	1	102.00	2	102.00	102.50	-1	9,540	-0.01%
2018/05/10	10	103.35	4	103.75	103.00	6	9,565	0.06%
2018/05/09	4	99.73	3	99.87	100.00	1	9,583	0.01%
2018/05/08	0	0.00	2	98.10	98.40	-2	9,656	-0.02%
2018/05/07	1	101.00	5	99.38	99.10	-4	10,020	-0.04%
2018/05/04	2	97.90	2	97.10	97.40	0	10,229	0.00%
2018/05/03	3	97.57	5	97.04	97.00	-2	10,257	-0.02%
2018/05/02	1	94.70	1	94.30	94.10	0	10,254	0.00%
2018/04/27	5	92.88	1	91.40	93.60	4	10,629	0.04%
2018/04/26	2	91.10	2	91.90	90.20	0	10,666	0.00%
2018/04/25	0	0.00	2	89.45	88.90	-2	10,648	-0.02%
2018/04/24	1	92.60	0	0.00	92.00	1	10,764	0.01%
2018/04/20	2	95.50	0	0.00	95.20	2	11,056	0.02%
2018/04/18	1	94.50	1	95.80	94.00	0	11,033	0.00%
2018/04/17	3	94.97	1	95.00	95.00	2	11,163	0.02%
2018/04/16	1	97.60	2	99.00	95.80	-1	11,113	-0.01%
2018/04/13	1	102.50	1	104.00	100.50	0	11,069	0.00%
2018/04/12	0	0.00	2	100.75	100.50	-2	11,138	-0.02%
2018/04/11	0	0.00	1	100.50	100.50	-1	11,284	-0.01%
2018/04/10	1	100.00	1	98.90	98.60	0	11,379	0.00%
2018/04/09	3	100.47	3	99.50	99.30	0	11,681	0.00%
2018/04/03	1	100.00	1	101.50	101.50	0	11,672	0.00%
2018/04/02	6	100.82	8	101.64	101.50	-2	11,801	-0.02%
2018/03/30	0	0.00	12	97.50	95.60	-12	11,347	-0.11%
2018/03/29	1	97.90	0	0.00	97.70	1	11,124	0.01%
2018/03/28	2	98.30	3	98.97	97.80	-1	11,032	-0.01%
2018/03/27	4	99.03	5	98.52	98.50	-1	10,887	-0.01%
2018/03/26	2	96.40	24	94.79	97.30	-22	10,663	-0.21%
2018/03/23	5	91.40	5	91.30	90.10	0	10,453	0.00%
2018/03/22	7	93.67	12	94.54	94.50	-5	10,400	-0.05%
2018/03/21	0	0.00	3	92.43	92.80	-3	10,257	-0.03%
2018/03/20	4	89.98	14	89.05	89.00	-10	10,117	-0.10%
2018/03/19	5	89.70	5	89.50	89.50	0	10,118	0.00%
2018/03/16	12	91.79	1	91.20	90.50	11	10,112	0.11%
2018/03/15	16	90.44	3	91.07	90.80	13	10,092	0.13%
2018/03/13	5	91.20	5	90.10	89.30	0	10,089	0.00%
2018/03/12	138	89.12	158	90.36	90.00	-20	10,033	-0.20%	大買/大賣/
2018/03/09	0	0.00	2	90.90	90.10	-2	9,985	-0.02%
2018/03/08	109	93.09	81	90.23	90.10	28	9,970	0.28%	大買/
2018/03/07	52	89.87	74	90.22	90.90	-22	9,746	-0.23%
2018/03/06	11	87.25	0	0.00	87.20	11	9,466	0.12%
2018/03/05	1	86.30	0	0.00	86.00	1	9,477	0.01%
2018/03/02	27	87.96	60	86.83	87.10	-33	9,455	-0.35%
2018/03/01	6	87.20	9	88.59	89.90	-3	9,371	-0.03%
2018/02/27	22	88.68	22	87.00	85.50	0	9,187	0.00%
2018/02/26	32	88.42	33	88.88	87.50	-1	9,155	-0.01%
2018/02/23	23	87.37	134	86.14	86.00	-111	9,145	-1.21%	大賣/鉅額交易
2018/02/22	12	86.71	64	85.29	85.00	-52	9,121	-0.57%
2018/02/21	25	89.52	10	89.82	89.20	15	9,026	0.17%
2018/02/12	15	86.50	16	86.69	85.40	-1	8,845	-0.01%
2018/02/09	179	86.65	28	85.35	85.40	151	8,839	1.71%	大買/鉅額交易
2018/02/08	3	88.57	3	87.77	88.10	0	8,628	0.00%
2018/02/07	16	88.06	58	87.24	87.40	-42	8,567	-0.49%
2018/02/06	44	82.78	1	82.00	83.90	43	8,403	0.51%
2018/02/05	16	87.60	61	88.07	89.90	-45	8,273	-0.54%
2018/02/02	1	95.30	1	94.80	94.60	0	8,248	0.00%
2018/02/01	106	98.43	215	96.79	94.70	-109	8,603	-1.27%	大買/大賣/鉅額交易
2018/01/31	9	96.62	88	97.14	96.30	-79	8,544	-0.92%
2018/01/30	103	103.51	56	104.55	96.70	47	8,430	0.56%	大買/
2018/01/29	121	103.49	119	101.16	104.50	2	8,080	0.02%	大買/大賣/
2018/01/26	0	0.00	1	94.40	95.40	-1	7,808	-0.01%
2018/01/25	3	93.70	2	93.10	93.40	1	7,751	0.01%
2018/01/24	8	93.40	22	94.49	92.40	-14	7,673	-0.18%
2018/01/23	0	0.00	25	90.88	90.60	-25	7,387	-0.34%
2018/01/22	0	0.00	54	89.95	89.80	-54	7,331	-0.74%
2018/01/19	65	91.48	7	91.34	90.00	58	7,290	0.80%
2018/01/18	3	91.40	9	91.64	89.90	-6	7,214	-0.08%
2018/01/17	9	90.48	5	90.98	92.30	4	7,074	0.06%
2018/01/16	2	88.30	10	89.71	89.90	-8	6,985	-0.12%
2018/01/15	2	87.85	60	87.60	87.30	-58	6,936	-0.84%
2018/01/12	38	88.10	11	88.19	87.60	27	7,214	0.37%
2018/01/11	29	88.52	3	89.10	89.60	26	7,229	0.36%
2018/01/10	60	85.93	1	86.80	85.10	59	7,200	0.82%
2018/01/09	5	88.30	3	88.37	88.10	2	7,464	0.03%
2018/01/08	11	89.88	97	89.32	88.70	-86	7,671	-1.12%
2018/01/05	8	87.84	28	88.44	88.60	-20	7,558	-0.26%
2018/01/04	91	86.28	36	86.75	86.20	55	7,414	0.74%
2018/01/03	45	83.58	85	84.92	85.00	-40	7,211	-0.55%
2018/01/02	32	80.14	4	79.73	79.90	28	6,802	0.41%