智擎 (4162)-凱基-北門券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
82.7
漲跌
▲0.5
漲幅
+0.61%
成交量
176張
產業
上櫃生技醫療類股
301人加入追蹤

立即追蹤
本地時間:13:30(已收盤)

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

智擎 (4162)籌碼相關－凱基-北門券商分點個股進出

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-北門券商分點個股進出
凱基-北門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
2024/09/12	0	0.00	0	82.60	82.20	0	651	0.00%
2024/08/29	0	85.80	0	0.00	86.30	0	729	0.00%
2024/08/21	1	87.60	0	0.00	86.60	1	746	0.13%
2024/08/06	0	0.00	9	80.80	80.80	-9	783	-1.15%
2024/08/05	1	85.50	0	0.00	83.00	1	764	0.13%
2024/07/02	0	98.40	0	0.00	97.80	0	623	0.00%
2024/06/11	0	0.00	1	94.80	95.40	-1	636	-0.16%
2024/06/07	1	92.50	0	0.00	94.50	1	644	0.16%
2024/05/27	5	91.50	0	0.00	91.70	5	776	0.64%
2024/05/17	1	97.20	3	97.77	97.90	-2	872	-0.23%
2024/04/19	0	0.00	8	91.14	89.00	-8	1,523	-0.53%
2024/04/15	0	0.00	2	93.90	94.10	-2	1,565	-0.13%
2024/04/08	0	0.00	4	99.65	99.10	-4	1,770	-0.23%
2024/04/01	0	0.00	0	100.00	99.60	0	1,805	0.00%
2024/03/28	0	0.00	0	100.48	99.40	0	1,839	0.00%
2024/03/27	0	0.00	0	97.50	99.70	0	1,828	0.00%
2024/03/26	7	97.23	0.1	98.63	96.80	7	1,818	0.38%
2024/03/25	0	0.00	0	100.00	101.00	0	1,816	0.00%
2024/03/21	0	96.08	0	0.00	96.00	0	1,827	0.00%
2024/03/20	0	96.25	0	0.00	95.80	0	1,855	0.00%
2024/03/19	0	96.45	0	0.00	96.80	0	1,864	0.00%
2024/03/18	0	93.60	0	0.00	93.30	0	1,855	0.00%
2024/03/15	0	93.78	0	0.00	93.20	0	1,863	0.00%
2024/03/14	3	93.43	0	0.00	92.70	3	1,882	0.16%
2024/03/13	3	93.10	0	0.00	92.40	3	1,896	0.16%
2024/03/11	1	95.70	0	0.00	95.10	1	1,904	0.05%
2024/03/08	0	98.23	1	98.70	95.10	-1	1,924	-0.05%
2024/03/07	0	97.63	1	95.10	99.30	-1	1,930	-0.05%
2024/03/06	2	98.80	0	0.00	98.10	2	1,937	0.10%
2024/03/05	0	102.00	0	0.00	100.50	0	1,914	0.00%
2024/03/04	0	101.93	0	0.00	100.50	0	1,924	0.00%
2024/03/01	0	104.00	0	0.00	101.50	0	1,939	0.00%
2024/02/29	3	101.50	0	0.00	103.50	3	1,986	0.15%
2024/02/27	0	0.00	1	106.00	103.00	-1	1,995	-0.05%
2024/02/26	0	0.00	1	104.50	104.50	-1	1,990	-0.05%
2024/02/22	0	102.50	0	0.00	101.00	0	2,018	0.00%
2024/02/21	5	103.00	0	0.00	101.50	5	2,043	0.24%
2024/02/19	1	102.00	0	0.00	101.50	1	2,075	0.05%
2024/02/16	8	105.62	3	103.17	102.00	5	2,096	0.24%
2024/02/15	2	110.75	2	110.00	110.50	0	2,060	0.00%
2024/02/02	0	107.00	0	0.00	105.50	0	2,216	0.00%
2024/02/01	5	107.50	5	107.00	107.00	0	2,281	0.00%
2024/01/31	0	105.50	0	0.00	106.00	0	2,396	0.00%
2024/01/30	1	105.50	3	105.33	105.00	-2	2,702	-0.07%
2024/01/29	1	106.00	1	106.50	106.00	0	2,760	0.00%
2024/01/26	1	106.00	1	113.00	108.50	0	2,838	0.00%
2024/01/23	0	100.00	0	0.00	99.40	0	3,072	0.00%
2024/01/19	0	0.00	2	97.90	98.50	-2	3,625	-0.06%
2024/01/17	0	0.00	1	100.50	98.30	-1	4,079	-0.02%
2024/01/11	0	103.00	0	0.00	101.50	0	4,609	0.00%
2024/01/10	0	103.50	0	0.00	102.00	0	4,615	0.00%
2024/01/09	4	106.00	0	0.00	104.50	4	4,602	0.09%
2024/01/08	2	109.00	0	0.00	108.00	2	4,592	0.04%
2024/01/05	0	0.00	10	107.00	109.00	-10	4,607	-0.22%
2024/01/03	1	109.50	0	0.00	106.00	1	4,625	0.02%
2024/01/02	13	109.42	1.1	107.09	110.00	11.9	4,583	0.26%
2023/12/26	1	105.50	0	0.00	104.00	1	4,491	0.02%
2023/12/25	1	103.50	0	0.00	105.00	1	4,477	0.02%
2023/12/20	2	104.00	2	102.50	102.50	0	4,436	0.00%
2023/12/15	0	0.00	0.1	102.50	104.00	-0.1	4,397	0.00%
2023/12/14	1	101.50	0.1	101.50	101.00	0.9	4,377	0.02%
2023/12/04	0	0.00	10	104.00	104.00	-10	4,299	-0.23%
2023/12/01	0	0.00	0.3	104.13	103.00	-0.3	4,277	-0.01%
2023/11/28	1	101.50	1.4	102.01	101.50	-0.4	4,258	-0.01%
2023/11/24	1	105.50	1	104.00	104.00	0	4,177	0.00%
2023/11/23	0.2	102.00	0	0.00	104.00	0.2	4,154	0.00%
2023/11/22	0.1	103.00	0	0.00	101.50	0.1	4,125	0.00%
2023/11/21	1	101.00	2	100.00	101.00	-1	4,102	-0.02%
2023/11/20	2	103.50	1	102.50	102.00	1	4,063	0.02%
2023/11/16	1.2	104.80	1	103.50	102.50	0.2	4,013	0.00%
2023/11/15	2	104.75	2	104.25	103.50	0	3,985	0.00%
2023/11/14	3	104.50	3	105.00	103.00	0	3,965	0.00%
2023/11/13	1	106.00	1	106.50	106.50	0	3,934	0.00%
2023/11/10	10.1	109.01	13	112.77	106.50	-2.9	3,926	-0.07%
2023/11/08	10	111.00	1	111.00	112.50	9	3,665	0.25%
2023/11/07	5	116.90	5.1	117.57	114.00	-0.1	3,538	0.00%
2023/11/06	0	0.00	2	114.75	115.50	-2	3,216	-0.06%
2023/11/03	2.1	116.07	2	116.50	112.00	0.1	3,144	0.00%
2023/11/02	2	112.00	2	114.00	114.00	0	3,014	0.00%
2023/11/01	2	114.00	0	0.00	114.50	2	2,887	0.07%
2023/10/31	4	114.13	4	114.75	113.50	0	2,729	0.00%
2023/10/30	6	117.00	6	117.75	116.00	0	2,559	0.00%
2023/10/27	0	0.00	1	118.00	118.00	-1	2,229	-0.04%
2023/10/26	0	108.50	2	108.75	107.50	-2	2,001	-0.10%
2023/10/25	2	110.75	0	0.00	111.50	2	1,802	0.11%
2023/10/24	5	103.70	7.5	107.73	110.00	-2.5	1,545	-0.16%
2023/10/23	0	0.00	1	94.00	100.00	-1	1,117	-0.09%
2023/10/13	0	0.00	1	97.30	92.90	-1	1,010	-0.10%
2023/10/12	1	95.00	0	0.00	95.00	1	985	0.10%
2023/10/06	1	90.00	0	0.00	90.00	1	941	0.11%
2023/09/22	0	86.90	0	0.00	86.60	0	1,049	0.00%
2023/09/19	0	0.00	1	87.70	88.60	-1	1,067	-0.09%
2023/09/18	4	89.80	0	0.00	87.60	4	1,060	0.38%
2023/09/07	0	0.00	1	87.60	86.40	-1	1,059	-0.09%
2023/09/05	1	86.50	0	0.00	86.50	1	1,063	0.09%
2023/09/04	0	0.00	1	87.90	87.40	-1	1,065	-0.09%
2023/09/01	2	90.05	5.5	89.85	89.10	-3.5	1,071	-0.33%
2023/08/30	0	85.70	0	0.00	85.80	0	1,029	0.00%
2023/08/23	1	86.80	0	0.00	85.50	1	1,060	0.09%
2023/08/21	0	86.00	0	0.00	86.10	0	1,072	0.00%
2023/08/16	0	0.00	1.5	86.60	87.00	-1.5	1,094	-0.14%
2023/08/02	1	82.60	0	0.00	81.90	1	1,133	0.09%
2023/07/31	0	0.00	1	84.80	84.50	-1	1,142	-0.09%
2023/07/26	0.6	85.10	0	0.00	85.00	0.6	1,180	0.05%
2023/07/25	1	87.50	0	0.00	87.50	1	1,172	0.09%
2023/07/20	1	88.60	0	0.00	88.90	1	1,183	0.08%
2023/07/19	2	90.05	0	0.00	89.80	2	1,192	0.17%
2023/07/12	2	85.80	0	0.00	86.00	2	1,273	0.16%
2023/07/06	1	96.90	1	94.80	94.80	0	1,248	0.00%
2023/07/05	1	95.70	6	96.30	96.20	-5	1,287	-0.39%
2023/06/28	1	95.90	0	0.00	95.90	1	1,381	0.07%
2023/06/16	6	94.53	0	0.00	94.10	6	1,553	0.39%
2023/05/15	0	0.00	0.3	92.60	92.60	-0.3	2,088	-0.01%
2023/05/04	0	0.00	1	101.00	101.50	-1	2,706	-0.04%
2023/05/02	1	100.00	0	0.00	100.50	1	2,809	0.04%
2023/04/26	0	0.00	0	97.10	96.00	0	3,085	0.00%
2023/04/25	1	97.00	0	0.00	97.00	1	3,132	0.03%
2023/04/21	2	99.60	0	0.00	98.20	2	3,315	0.06%
2023/04/20	3	105.17	0	0.00	103.50	3	3,315	0.09%
2023/04/19	0	0.00	1	107.00	107.00	-1	3,368	-0.03%
2023/04/18	1	105.00	1	104.50	105.00	0	3,402	0.00%
2023/04/14	0	0.00	2	107.50	106.00	-2	3,733	-0.05%
2023/04/12	1	108.00	0	107.03	107.00	1	3,940	0.02%
2023/04/11	0	0.00	0	106.75	106.50	0	4,052	0.00%
2023/04/10	1	107.00	3	108.50	107.00	-2	4,156	-0.05%
2023/04/07	0	0.00	0	111.50	111.50	0	4,351	0.00%
2023/04/06	0	0.00	1	112.00	110.00	-1	4,621	-0.02%
2023/03/29	1	111.00	1	111.00	111.00	0	4,941	0.00%
2023/03/28	4	107.50	0	0.00	107.00	4	5,010	0.08%
2023/03/27	4	113.63	2	113.50	112.50	2	5,058	0.04%
2023/03/24	3	112.00	5.4	108.41	113.00	-2.4	5,137	-0.05%
2023/03/23	1	105.50	0	0.00	104.00	1	5,183	0.02%
2023/03/22	1	105.50	0	0.00	105.50	1	5,420	0.02%
2023/03/20	1	105.50	2	104.75	104.50	-1	5,713	-0.02%
2023/03/16	5	105.00	0	0.00	103.00	5	6,010	0.08%
2023/03/15	0	108.00	0	0.00	108.50	0	6,188	0.00%
2023/03/14	0	109.25	0	0.00	107.00	0	6,477	0.00%
2023/03/13	0	108.50	0	0.00	106.50	0	6,694	0.00%
2023/03/10	2	106.50	1	107.00	105.50	1	6,961	0.01%
2023/03/09	0	109.20	0	0.00	108.00	0	7,442	0.00%
2023/03/08	10	110.00	0	0.00	110.00	10	7,646	0.13%
2023/03/07	1	113.50	0	0.00	113.00	1	7,812	0.01%
2023/03/06	0	116.17	0	0.00	116.00	0	8,038	0.00%
2023/03/03	0	115.50	0	0.00	115.00	0	8,303	0.00%
2023/03/02	0	115.00	0	0.00	115.00	0	8,561	0.00%
2023/03/01	0	113.25	0	0.00	113.00	0	8,902	0.00%
2023/02/24	0.2	115.01	1	115.00	114.50	-0.8	9,333	-0.01%
2023/02/23	0	116.50	0	0.00	116.50	0	9,673	0.00%
2023/02/22	0.3	116.00	0	0.00	115.50	0.3	9,912	0.00%
2023/02/20	1	122.00	0.1	122.00	119.00	1	10,449	0.01%
2023/02/17	0	119.06	0	0.00	120.50	0	10,652	0.00%
2023/02/16	0	117.75	0	0.00	118.00	0	11,041	0.00%
2023/02/15	0	115.50	0.2	116.50	115.00	-0.2	11,340	0.00%
2023/02/13	0	0.00	2	116.50	115.00	-2	11,495	-0.02%
2023/02/10	1.5	117.67	1	120.00	116.50	0.5	11,668	0.00%
2023/02/09	2	123.00	2	124.00	121.00	0	11,688	0.00%
2023/02/08	1	123.00	1.5	123.17	123.00	-0.5	11,638	0.00%
2023/02/07	0	0.00	1	123.50	121.00	-1	11,670	-0.01%
2023/02/06	1	122.50	0	0.00	121.50	1	11,669	0.01%
2023/02/03	0	0.00	1	122.00	119.00	-1	11,657	-0.01%
2023/02/02	2	117.50	1	119.00	119.00	1	11,675	0.01%
2023/02/01	2	114.25	2	114.25	114.50	0	11,803	0.00%
2023/01/31	7	112.71	6	113.00	115.00	1	11,910	0.01%
2023/01/30	3	114.00	32	114.08	112.00	-29	11,924	-0.24%
2023/01/17	30	112.00	0	0.00	112.00	30	11,965	0.25%
2023/01/16	0	113.50	0	0.00	114.00	0	11,956	0.00%
2023/01/13	1	116.00	1	116.50	117.00	0	11,920	0.00%
2023/01/12	6.5	117.27	1	119.00	116.00	5.5	11,956	0.05%
2023/01/11	2	122.75	156	126.17	122.50	-154	11,929	-1.29%	大賣/鉅額交易
2023/01/10	2	128.75	2	129.00	128.00	0	11,953	0.00%
2023/01/09	0	129.50	0.5	130.00	128.50	-0.5	12,071	0.00%
2023/01/06	2	125.75	2	125.50	125.50	0	12,121	0.00%
2023/01/05	0	126.00	0	0.00	126.00	0	12,308	0.00%
2023/01/04	3	132.17	4	131.13	131.50	-1	12,352	-0.01%
2022/12/30	42	125.57	2	125.00	125.00	40	12,404	0.32%
2022/12/29	31	121.03	1	124.50	125.00	30	12,503	0.24%
2022/12/28	1	123.00	0	0.00	124.00	1	12,557	0.01%
2022/12/26	45	123.61	14	124.82	123.50	31	12,916	0.24%
2022/12/23	7	119.71	3	119.00	118.50	4	12,901	0.03%
2022/12/22	0	0.00	3	121.00	121.00	-3	13,302	-0.02%
2022/12/20	2.5	117.20	1	119.00	115.00	1.5	13,872	0.01%
2022/12/19	0	0.00	1	121.00	121.00	-1	14,066	-0.01%
2022/12/16	1	118.50	0	0.00	117.50	1	14,567	0.01%
2022/12/15	1	121.50	0	0.00	121.50	1	14,916	0.01%
2022/12/14	5	122.10	5	122.50	125.50	0	15,006	0.00%
2022/12/13	1	130.00	1	131.50	124.00	0	14,922	0.00%
2022/12/12	1	122.00	1	124.50	126.00	0	15,033	0.00%
2022/12/09	3	127.00	3	126.00	126.00	0	15,054	0.00%
2022/12/08	1	127.00	1	127.50	126.50	0	15,116	0.00%
2022/12/07	6	134.67	10	136.00	133.00	-4	15,242	-0.03%
2022/12/06	4	144.00	51.4	137.99	137.50	-47.4	15,318	-0.31%
2022/12/05	3	143.67	2	144.75	146.00	1	15,276	0.01%
2022/12/02	4	142.25	0	0.00	140.50	4	15,297	0.03%
2022/12/01	18	143.69	17.1	143.37	145.50	0.9	15,224	0.01%
2022/11/30	2	138.75	4	138.50	139.00	-2	15,098	-0.01%
2022/11/29	3	135.67	4	135.13	134.50	-1	15,207	-0.01%
2022/11/28	15	138.30	16.3	136.72	137.50	-1.3	15,301	-0.01%
2022/11/25	7	136.36	13	135.46	133.00	-6	15,609	-0.04%
2022/11/24	13	137.69	42	138.01	138.50	-29	15,786	-0.18%
2022/11/23	2	139.50	4.8	137.14	139.00	-2.8	15,790	-0.02%
2022/11/22	19.4	133.59	5	139.20	133.00	14.4	15,724	0.09%
2022/11/21	8	137.94	10.3	138.30	140.00	-2.3	15,677	-0.01%
2022/11/18	29	129.69	36	132.54	132.00	-7	16,016	-0.04%
2022/11/17	6	130.25	10	130.80	129.00	-4	16,067	-0.02%
2022/11/16	87	127.88	86	130.38	127.50	1	16,387	0.01%
2022/11/15	28.1	121.79	5	124.90	122.50	23.1	16,170	0.14%
2022/11/14	11	124.86	5	125.60	125.50	6	16,146	0.04%
2022/11/11	103	121.00	5.4	121.96	123.50	97.6	15,907	0.61%	大買/
2022/11/10	0	0.00	1.5	112.50	112.50	-1.5	15,655	-0.01%
2022/11/09	7	104.14	7	105.57	102.50	0	15,721	0.00%
2022/11/08	1	103.50	1	107.00	103.50	0	15,558	0.00%
2022/11/04	5	96.54	1	93.40	95.70	4	15,294	0.03%
2022/11/03	7	98.40	6	98.90	96.10	1	15,262	0.01%
2022/11/01	2	97.35	0	0.00	97.20	2	15,161	0.01%
2022/10/31	0	0.00	1	96.00	94.80	-1	15,243	-0.01%
2022/10/28	5.2	92.45	17	93.04	90.90	-11.8	15,161	-0.08%
2022/10/27	13	98.50	0	0.00	98.10	13	15,131	0.09%
2022/10/25	5.2	94.28	9	94.19	94.00	-3.8	15,137	-0.03%
2022/10/24	1	100.50	1	96.90	96.90	0	15,097	0.00%
2022/10/21	2	99.00	0	0.00	97.00	2	15,130	0.01%
2022/10/20	1.2	100.09	1	101.00	103.00	0.2	15,319	0.00%
2022/10/19	1.2	105.50	1	103.00	103.00	0.2	15,390	0.00%
2022/10/18	3.2	104.22	5	104.90	106.00	-1.8	15,556	-0.01%
2022/10/17	0	99.40	1.2	101.92	104.50	-1.2	15,629	-0.01%
2022/10/14	1.2	102.00	1	102.00	105.50	0.2	15,523	0.00%
2022/10/13	2.1	100.62	6	98.52	97.30	-3.9	15,500	-0.03%
2022/10/12	2.3	105.65	2	107.00	107.00	0.3	15,437	0.00%
2022/10/11	1	104.50	139	106.38	106.50	-138	15,317	-0.90%	大賣/鉅額交易
2022/10/07	4	112.25	3	110.50	111.00	1	15,252	0.01%
2022/10/06	4.1	107.87	6.2	109.31	112.00	-2.1	15,299	-0.01%
2022/10/05	2.2	109.73	1	109.50	108.50	1.2	15,330	0.01%
2022/10/04	8	111.13	14	110.61	109.50	-6	15,561	-0.04%
2022/10/03	7	114.64	19	111.13	107.50	-12	15,465	-0.08%
2022/09/30	2	114.25	2	115.50	118.00	0	15,151	0.00%
2022/09/29	27	116.76	26	116.04	117.00	1	15,015	0.01%
2022/09/28	55	124.97	8	119.19	114.00	47	14,622	0.32%
2022/09/27	9.4	123.35	9	122.94	126.50	0.4	14,448	0.00%
2022/09/26	3	126.50	5	126.90	128.00	-2	14,123	-0.01%
2022/09/23	12	136.17	7	133.71	128.50	5	13,976	0.04%
2022/09/22	7	135.07	8	136.44	141.50	-1	13,628	-0.01%
2022/09/21	2	128.50	3	127.33	129.00	-1	13,306	-0.01%
2022/09/20	2	128.25	2	128.50	127.50	0	13,189	0.00%
2022/09/19	21	126.55	6	129.33	129.00	15	13,139	0.11%
2022/09/16	1	134.00	5	134.80	136.00	-4	13,015	-0.03%
2022/09/15	72	135.58	1	138.00	133.00	71	13,148	0.54%
2022/09/14	4.1	137.36	36	138.40	136.00	-32	13,158	-0.24%
2022/09/13	1	137.00	3	137.67	136.00	-2	12,977	-0.02%
2022/09/12	20	133.73	3	135.00	138.00	17	12,917	0.13%
2022/09/08	17	137.03	3	135.50	137.50	14	12,752	0.11%
2022/09/07	5	131.00	1	131.50	132.50	4	12,521	0.03%
2022/09/06	17	130.29	14	128.71	131.00	3	12,350	0.02%
2022/09/05	17	137.26	15	136.80	135.50	2	11,997	0.02%
2022/09/02	6	134.75	3	134.17	135.00	3	11,796	0.03%
2022/09/01	23	136.35	19	134.97	135.00	4	11,582	0.03%
2022/08/31	12	130.92	8	132.25	128.00	4	11,057	0.04%
2022/08/30	7	127.21	9	128.33	127.00	-2	10,604	-0.02%
2022/08/29	5	124.80	17	124.85	125.50	-12	10,338	-0.12%
2022/08/26	27	127.61	23	127.80	124.50	4	10,062	0.04%
2022/08/25	32	125.81	28	125.57	126.00	4	9,671	0.04%
2022/08/24	8	119.19	14	124.14	127.00	-6	8,980	-0.07%
2022/08/23	15	115.90	4	116.50	115.50	11	8,671	0.13%
2022/08/22	0	0.00	11	114.32	115.50	-11	8,082	-0.14%
2022/08/19	5	104.20	4	104.50	105.00	1	7,963	0.01%
2022/08/18	2	98.10	1	96.30	101.00	1	7,753	0.01%
2022/08/17	25	92.30	25	92.66	93.50	0	7,567	0.00%
2022/08/16	28	90.99	3	92.20	91.70	25	7,495	0.33%
2022/08/12	0	0.00	128	87.08	87.50	-128	7,396	-1.73%	大賣/鉅額交易
2022/08/10	2	87.45	1	86.30	86.30	1	7,387	0.01%
2022/08/09	0	0.00	1	83.50	85.00	-1	7,324	-0.01%
2022/08/08	2	82.05	2	81.95	81.60	0	7,277	0.00%
2022/08/05	33	82.95	2	83.95	83.10	31	7,233	0.43%
2022/08/03	14	96.71	20	99.78	94.00	-6	7,129	-0.08%
2022/08/02	0	0.00	1	99.20	99.30	-1	6,986	-0.01%
2022/08/01	2	101.00	1	101.50	103.00	1	6,882	0.01%
2022/07/29	1	99.30	4	99.50	99.50	-3	6,779	-0.04%
2022/07/28	7	98.37	3	98.30	98.50	4	6,726	0.06%
2022/07/27	22	99.29	11	99.12	98.20	11	6,671	0.16%
2022/07/26	70	98.21	91	99.55	97.20	-21	6,423	-0.33%
2022/07/25	82	99.05	81	98.69	98.20	1	6,342	0.02%
2022/07/22	4	93.63	4	95.40	96.50	0	6,095	0.00%
2022/07/21	9	90.82	10	91.03	92.70	-1	5,955	-0.02%
2022/07/20	1	91.20	0	0.00	91.10	1	5,939	0.02%
2022/07/19	24	94.66	25	96.26	93.80	-1	5,865	-0.02%
2022/07/18	3	92.23	1	93.30	93.80	2	5,785	0.03%
2022/07/15	2	93.40	4	93.25	92.40	-2	5,783	-0.03%
2022/07/14	6	94.68	5	94.72	94.80	1	5,722	0.02%
2022/07/13	7	94.53	5	95.52	94.60	2	5,583	0.04%
2022/07/12	7	91.40	1	89.40	89.60	6	5,517	0.11%
2022/07/11	3	90.97	2	93.50	94.90	1	5,359	0.02%
2022/07/08	13	87.02	2	86.45	86.30	11	5,259	0.21%
2022/07/07	9	86.86	2	87.00	87.20	7	5,215	0.13%
2022/07/06	1	90.30	7	89.80	89.70	-6	5,123	-0.12%
2022/07/05	1	89.90	1	88.70	89.50	0	5,001	0.00%
2022/07/04	100	87.64	0	0.00	84.60	100	4,889	2.05%
2022/07/01	0	0.00	1	87.40	88.90	-1	4,828	-0.02%
2022/06/30	6	88.97	5	88.98	88.10	1	4,743	0.02%
2022/06/29	2	89.00	0	0.00	87.60	2	4,732	0.04%
2022/06/27	6	84.98	1	85.40	85.40	5	4,885	0.10%
2022/06/24	9	86.73	4	86.45	88.70	5	4,994	0.10%
2022/06/22	6	86.17	12	86.43	86.10	-6	4,738	-0.13%
2022/06/21	1	84.10	0	0.00	84.00	1	4,679	0.02%
2022/06/20	4	83.00	2	80.85	81.50	2	4,778	0.04%
2022/06/15	0	0.00	1	76.40	76.60	-1	4,789	-0.02%
2022/06/14	4	74.65	2	74.90	74.70	2	4,902	0.04%
2022/06/13	1	80.30	0	0.00	77.80	1	4,958	0.02%
2022/06/10	1	78.70	1	78.20	77.80	0	4,921	0.00%
2022/06/09	1	73.00	0	0.00	74.70	1	4,887	0.02%
2022/06/02	1	71.10	0	0.00	71.10	1	5,579	0.02%
2022/05/26	3	72.50	0	0.00	72.00	3	6,223	0.05%
2022/05/24	1	74.70	0	0.00	74.30	1	6,402	0.02%
2022/05/23	1	74.10	1	76.80	76.10	0	6,453	0.00%
2022/05/11	1	79.10	0	0.00	79.50	1	6,320	0.02%
2022/05/10	1	81.90	0	0.00	80.90	1	6,274	0.02%
2022/05/06	1	83.70	0	0.00	84.60	1	6,205	0.02%
2022/05/04	1	84.60	1	85.60	84.90	0	6,128	0.00%
2022/05/03	1	88.80	0	0.00	87.50	1	6,084	0.02%
2022/04/29	0	0.00	0.1	88.40	87.70	-0.1	6,022	0.00%
2022/04/27	0	0.00	3	82.13	84.60	-3	5,889	-0.05%
2022/04/22	3	88.73	3.1	89.99	88.90	-0.1	5,736	0.00%
2022/04/20	1	84.70	0	0.00	84.80	1	5,557	0.02%
2022/04/19	3.1	88.92	3	89.57	87.10	0.1	5,498	0.00%
2022/04/18	2.1	90.38	2	90.70	89.10	0.1	5,412	0.00%
2022/04/15	20	89.59	18	90.12	87.80	2	5,216	0.04%
2022/04/14	1	89.20	0	0.00	88.80	1	4,966	0.02%
2022/04/11	5	81.44	5	79.10	79.40	0	4,768	0.00%
2022/04/08	3	81.03	4	81.48	82.30	-1	4,745	-0.02%
2022/04/07	0	0.00	0	82.85	80.70	0	4,824	0.00%
2022/04/06	0	0.00	0	83.60	84.60	0	4,806	0.00%
2022/04/01	6	86.40	6	86.70	85.90	0	4,732	0.00%
2022/03/31	28	89.50	28	89.34	89.60	0	4,496	0.00%
2022/03/28	1	97.00	0	0.00	94.60	1	3,854	0.03%
2022/03/24	0	0.00	1	100.00	98.10	-1	3,661	-0.03%
2022/03/23	3	99.23	4	97.93	99.60	-1	3,503	-0.03%
2022/03/22	2	93.05	3	92.63	94.20	-1	3,278	-0.03%
2022/03/21	3	90.60	4	91.75	91.00	-1	3,098	-0.03%
2022/03/18	2	91.15	0	0.00	93.00	2	3,007	0.07%
2022/03/17	2	89.15	1	91.00	91.80	1	2,904	0.03%
2022/03/15	5	83.90	4	84.03	81.60	1	2,631	0.04%
2022/03/14	9	80.54	9	80.52	81.00	0	2,527	0.00%
2022/03/11	9	84.20	9	84.39	81.20	0	2,459	0.00%
2022/03/10	0	0.00	1	91.90	88.00	-1	2,301	-0.04%
2022/03/09	1	88.10	1	88.10	88.10	0	1,984	0.00%
2022/03/07	2	85.80	2	85.80	85.00	0	1,753	0.00%
2022/03/04	3	90.57	2	91.80	89.10	1	1,673	0.06%
2022/03/02	1	83.10	3	82.73	85.20	-2	1,389	-0.14%
2022/03/01	2	78.00	0	0.00	78.00	2	1,175	0.17%
2022/02/25	0	75.00	0	0.00	77.90	0	1,116	0.00%
2022/02/24	0	0.00	8	74.51	73.60	-8	1,005	-0.80%
2022/02/23	1	73.40	24	73.54	73.20	-23	912	-2.52%
2022/02/22	0	68.90	0	0.00	69.50	0	857	0.00%
2022/02/18	0	67.00	0	0.00	67.40	0	828	0.00%
2022/02/15	0	67.80	0	0.00	67.60	0	823	0.00%
2022/02/09	0	0.00	1	64.20	65.20	-1	793	-0.13%
2021/12/30	8	71.98	15	72.86	72.60	-7	686	-1.02%
2021/11/26	0	58.25	0	0.00	57.10	0	313	0.00%
2021/11/25	0	59.30	0	0.00	58.50	0	307	0.00%
2021/11/12	1	57.10	0	0.00	57.00	1	288	0.35%
2021/11/01	0	0.00	1	59.20	59.40	-1	322	-0.31%
2021/10/29	1	59.00	0	0.00	58.90	1	325	0.31%
2021/10/26	0	0.00	1	57.20	56.70	-1	325	-0.31%
2021/10/21	1	58.60	0	0.00	58.60	1	330	0.30%
2021/10/20	0	0.00	1	58.00	57.10	-1	330	-0.30%
2021/10/19	0	0.00	1	57.80	57.70	-1	331	-0.30%
2021/10/13	0	0.00	1	56.80	56.30	-1	347	-0.29%
2021/10/08	3	56.87	0	0.00	56.60	3	348	0.86%
2021/08/27	0	0.00	1	62.30	61.50	-1	464	-0.22%
2021/08/06	1	66.60	0	0.00	66.20	1	607	0.16%
2021/07/29	0	0.00	2	63.40	64.00	-2	671	-0.30%
2021/07/23	0	0.00	1	64.50	64.10	-1	716	-0.14%
2021/07/21	0	0.00	2	64.50	64.10	-2	770	-0.26%
2021/07/12	5	67.50	0	0.00	66.00	5	824	0.61%
2021/07/09	1	66.10	1	68.60	68.10	0	822	0.00%
2021/06/07	0	0.00	8	68.45	68.80	-8	1,457	-0.55%
2021/06/02	35	69.54	0	0.00	67.70	35	1,473	2.37%
2021/06/01	0	0.00	18	67.24	69.00	-18	1,496	-1.20%
2021/05/31	12	64.04	0	0.00	64.00	12	1,480	0.81%
2021/05/27	0	0.00	5	66.30	66.60	-5	1,542	-0.32%
2021/05/26	0	0.00	4	65.48	65.40	-4	1,606	-0.25%
2021/05/24	0	0.00	1	65.00	65.00	-1	1,922	-0.05%
2021/05/18	4	60.85	0	0.00	62.40	4	1,933	0.21%
2021/05/17	2	60.30	0	0.00	59.50	2	1,922	0.10%
2021/05/14	20	64.81	0	0.00	64.60	20	1,906	1.05%
2021/05/12	1	67.50	0	0.00	62.10	1	1,884	0.05%
2021/05/06	0	0.00	1	65.50	65.20	-1	1,833	-0.05%
2021/04/13	1	83.60	1	80.00	75.40	0	1,655	0.00%
2021/04/12	4	78.23	4	80.02	81.80	0	1,530	0.00%
2021/03/25	0	0.00	1	74.30	74.30	-1	1,327	-0.08%
2021/03/24	6	76.12	5	75.70	75.50	1	1,297	0.08%
2021/03/22	0	0.00	2	71.40	71.30	-2	1,210	-0.17%
2021/03/19	2	75.50	2	76.20	74.00	0	1,188	0.00%
2021/03/15	1	70.30	0	0.00	70.10	1	1,071	0.09%
2021/03/12	0	0.00	1	70.00	70.00	-1	1,076	-0.09%
2021/03/08	2	71.20	0	0.00	71.40	2	1,066	0.19%
2021/02/26	0	0.00	1	76.10	76.10	-1	964	-0.10%
2021/02/25	1	73.00	0	0.00	72.80	1	898	0.11%
2021/02/24	11	69.52	16	70.10	69.60	-5	771	-0.65%
2021/02/03	0	0.00	1	49.20	48.80	-1	549	-0.18%
2021/01/25	1	48.60	1	49.60	50.20	0	540	0.00%
2021/01/22	1	49.65	0	0.00	48.70	1	534	0.19%
2021/01/15	0	0.00	1	54.00	54.50	-1	507	-0.20%
2021/01/14	1	52.80	0	0.00	52.50	1	494	0.20%
2021/01/06	1	56.30	0	0.00	55.50	1	479	0.21%
2021/01/05	0	0.00	1	56.80	56.70	-1	493	-0.20%
2020/12/31	1	57.50	0	0.00	57.90	1	487	0.21%
2020/12/29	1	58.00	0	0.00	58.00	1	475	0.21%
2020/12/21	1	60.20	0	0.00	60.30	1	471	0.21%
2020/12/15	1	58.90	1	59.50	58.20	0	483	0.00%
2020/12/11	1	59.90	0	0.00	59.10	1	482	0.21%
2020/12/03	0	0.00	1	61.10	59.70	-1	460	-0.22%
2020/11/27	1	61.10	0	0.00	59.40	1	433	0.23%
2020/11/26	1	58.60	1	58.80	57.90	0	421	0.00%
2020/11/25	0	0.00	2	59.55	59.70	-2	419	-0.48%
2020/11/20	0	0.00	1	57.30	57.50	-1	422	-0.24%
2020/11/19	1	59.00	0	0.00	58.60	1	421	0.24%
2020/11/17	1	55.00	0	0.00	53.90	1	415	0.24%
2020/11/12	0	0.00	1	55.60	54.50	-1	466	-0.21%
2020/11/10	1	55.90	0	0.00	55.50	1	477	0.21%
2020/10/23	1	58.10	0	0.00	58.10	1	629	0.16%
2020/10/16	1	60.40	1	61.40	60.50	0	712	0.00%
2020/10/14	1	62.60	0	0.00	62.60	1	779	0.13%
2020/10/12	0	0.00	1	59.10	59.10	-1	859	-0.12%
2020/09/28	2	61.15	1	61.40	61.10	1	1,460	0.07%
2020/09/23	1	65.60	0	0.00	64.70	1	1,726	0.06%
2020/09/11	0	0.00	1	67.70	67.90	-1	2,215	-0.05%
2020/09/09	1	69.20	1	70.00	70.00	0	2,419	0.00%
2020/08/26	1	69.00	1	71.20	70.40	0	3,048	0.00%
2020/08/21	0	0.00	1	68.60	68.50	-1	3,473	-0.03%
2020/08/20	1	65.60	0	0.00	66.10	1	3,583	0.03%
2020/08/10	1	76.50	0	0.00	75.30	1	3,643	0.03%
2020/08/05	1	74.80	1	75.50	76.90	0	3,618	0.00%
2020/08/03	1	72.80	1	73.40	73.90	0	3,607	0.00%
2020/07/28	1	68.80	1	70.70	70.10	0	3,644	0.00%
2020/07/21	1	75.60	1	75.80	75.80	0	3,601	0.00%
2020/07/17	0	0.00	1	81.00	74.10	-1	3,535	-0.03%
2020/07/15	1	84.70	0	0.00	81.60	1	3,449	0.03%
2020/07/14	0	0.00	1	84.30	82.20	-1	3,422	-0.03%
2020/07/13	2	90.40	6	90.70	87.20	-4	3,386	-0.12%
2020/07/10	0	0.00	1	83.20	84.00	-1	3,259	-0.03%
2020/07/09	1	84.20	0	0.00	83.50	1	3,161	0.03%
2020/07/02	11	85.97	17	84.85	83.50	-6	2,836	-0.21%
2020/06/24	1	78.80	1	77.20	78.20	0	2,616	0.00%
2020/06/23	3	81.47	11	82.59	80.10	-8	2,602	-0.31%
2020/06/22	0	0.00	2	79.80	78.70	-2	2,505	-0.08%
2020/06/19	3	80.40	2	82.05	79.50	1	2,484	0.04%
2020/06/18	4	82.90	9	84.92	82.70	-5	2,440	-0.20%
2020/06/16	29	74.83	25	75.36	74.40	4	2,197	0.18%
2020/06/15	1	72.40	6	72.95	75.60	-5	2,101	-0.24%
2020/06/12	1	67.30	0	0.00	68.80	1	2,036	0.05%
2020/06/11	4	70.98	2	73.25	69.00	2	2,031	0.10%
2020/06/10	3	73.50	1	75.30	74.00	2	1,987	0.10%
2020/06/09	2	76.15	2	77.20	74.80	0	1,958	0.00%
2020/06/08	3	75.53	3	76.83	74.70	0	1,924	0.00%
2020/06/05	2	76.45	4	77.25	78.10	-2	1,865	-0.11%
2020/06/04	5	73.28	9	73.49	74.60	-4	1,735	-0.23%
2020/06/03	2	71.60	1	73.40	70.00	1	1,635	0.06%
2020/06/02	1	71.80	0	0.00	72.00	1	1,589	0.06%
2020/06/01	2	73.85	4	75.15	75.50	-2	1,543	-0.13%
2020/05/29	6	72.07	7	72.20	72.30	-1	1,371	-0.07%
2020/05/28	3	69.53	1	69.70	66.90	2	1,205	0.17%
2020/05/27	1	67.50	0	0.00	67.40	1	1,119	0.09%
2020/05/26	0	0.00	2	64.50	63.50	-2	1,004	-0.20%
2020/05/06	0	0.00	1	57.30	55.20	-1	1,079	-0.09%
2020/05/05	0	0.00	1	54.20	53.90	-1	1,044	-0.10%
2020/04/20	0	0.00	1	51.20	51.20	-1	1,002	-0.10%
2020/04/10	0	0.00	1	48.00	47.60	-1	947	-0.11%
2020/04/08	0	0.00	1	46.30	46.20	-1	923	-0.11%
2020/04/07	0	0.00	1	45.70	45.70	-1	922	-0.11%
2020/04/01	0	0.00	1	45.15	44.40	-1	903	-0.11%
2020/03/27	1	45.40	2	44.70	43.85	-1	871	-0.11%
2020/03/24	0	0.00	1	36.20	37.85	-1	822	-0.12%
2020/03/19	0	0.00	31	33.30	33.30	-31	785	-3.95%
2020/03/12	0	0.00	1	51.70	50.50	-1	701	-0.14%
2020/03/04	1	60.20	0	0.00	60.00	1	654	0.15%
2020/03/03	0	0.00	1	62.60	61.10	-1	665	-0.15%
2020/02/19	0	0.00	2	64.95	68.50	-2	600	-0.33%
2020/02/13	0	0.00	1	63.00	62.70	-1	529	-0.19%
2020/02/12	0	0.00	1	58.80	60.50	-1	469	-0.21%
2020/02/05	0	0.00	1	55.80	55.20	-1	412	-0.24%
2020/02/03	3	51.87	2	53.00	53.40	1	413	0.24%
2020/01/31	1	56.10	0	0.00	55.30	1	411	0.24%
2020/01/30	1	59.80	0	0.00	56.20	1	404	0.25%
2020/01/20	1	62.70	0	0.00	62.20	1	389	0.26%
2020/01/08	1	63.90	0	0.00	63.30	1	388	0.26%
2020/01/03	1	67.50	0	0.00	67.30	1	395	0.25%
2019/12/31	0	0.00	1	69.10	68.50	-1	397	-0.25%
2019/12/25	1	67.50	0	0.00	67.40	1	409	0.24%
2019/12/24	0	0.00	1	67.50	67.40	-1	433	-0.23%
2019/12/23	0	0.00	1	68.60	68.00	-1	460	-0.22%
2019/12/20	2	69.40	0	0.00	68.60	2	464	0.43%
2019/12/06	1	69.00	0	0.00	68.40	1	535	0.19%
2019/12/02	1	70.20	0	0.00	69.50	1	580	0.17%
2019/11/29	0	0.00	1	72.20	70.20	-1	587	-0.17%
2019/11/28	0	0.00	1	71.10	71.50	-1	597	-0.17%
2019/11/27	3	69.00	0	0.00	68.50	3	601	0.50%
2019/11/22	0	0.00	1	71.10	71.40	-1	680	-0.15%
2019/11/14	1	68.90	0	0.00	67.50	1	769	0.13%
2019/11/13	1	71.70	0	0.00	70.30	1	814	0.12%
2019/11/11	1	73.60	0	0.00	71.70	1	897	0.11%
2019/11/04	0	0.00	1	75.70	75.90	-1	967	-0.10%
2019/10/18	0	0.00	1	73.60	73.60	-1	1,036	-0.10%
2019/10/15	1	72.30	0	0.00	71.90	1	1,058	0.09%
2019/10/09	1	73.20	0	0.00	72.70	1	1,050	0.10%
2019/10/04	1	75.60	0	0.00	75.60	1	1,051	0.10%
2019/10/02	1	76.30	0	0.00	76.70	1	1,052	0.10%
2019/10/01	7	77.79	0	0.00	77.00	7	1,052	0.67%
2019/09/27	1	79.50	0	0.00	78.10	1	1,049	0.10%
2019/09/26	1	82.60	2	83.10	82.50	-1	1,030	-0.10%
2019/09/10	7	79.54	2.2	79.24	79.50	4.8	1,005	0.48%
2019/09/09	1	77.90	120	78.24	78.00	-119	978	-12.16%	大賣/鉅額交易
2019/09/06	1	75.50	88	75.76	75.10	-87	971	-8.96%
2019/09/05	1	76.70	1	77.50	76.60	0	964	0.00%
2019/09/03	4	76.50	4	76.90	76.50	0	974	0.00%
2019/09/02	2	76.20	2	77.20	76.40	0	969	0.00%
2019/08/30	1	77.00	0	0.00	77.00	1	957	0.10%
2019/08/29	1	77.40	3	77.43	77.50	-2	940	-0.21%
2019/08/27	0	0.00	3	73.50	73.30	-3	874	-0.34%
2019/08/26	1	72.00	0	0.00	70.50	1	859	0.12%
2019/08/21	2	75.20	0	0.00	75.10	2	836	0.24%
2019/08/20	0	0.00	2.4	76.62	76.70	-2.4	823	-0.29%
2019/08/19	0	0.00	1	74.70	75.00	-1	802	-0.12%
2019/08/16	1	72.10	2	72.35	72.10	-1	781	-0.13%
2019/08/15	1	62.40	15	67.94	69.50	-14	727	-1.93%
2019/08/07	1	70.20	0	0.00	69.10	1	619	0.16%
2019/08/06	1	71.00	1	71.10	71.50	0	608	0.00%
2019/08/05	0	0.00	2	78.90	75.80	-2	594	-0.34%
2019/08/02	4	78.75	0	0.00	78.40	4	589	0.68%
2019/07/31	9	81.11	0	0.00	81.40	9	581	1.55%
2019/07/30	2	87.25	21	84.51	80.50	-19	569	-3.34%
2019/07/29	1	89.60	0	0.00	89.00	1	528	0.19%
2019/07/23	1	89.70	0	0.00	89.80	1	521	0.19%
2019/07/16	1	90.60	0	0.00	90.70	1	486	0.21%
2019/07/03	1	92.00	0	0.00	91.00	1	534	0.19%
2019/07/02	3	91.50	0	0.00	91.70	3	546	0.55%
2019/07/01	2	90.10	0	0.00	90.50	2	533	0.38%
2019/06/25	3	91.27	0	0.00	90.10	3	527	0.57%
2019/06/12	0	0.00	1	94.70	93.40	-1	547	-0.18%
2019/06/11	1	93.20	0	0.00	93.50	1	548	0.18%
2019/05/23	0	0.00	25	88.60	87.60	-25	797	-3.14%
2019/05/21	0	0.00	1	92.60	92.60	-1	791	-0.13%
2019/04/25	1	109.00	0	0.00	109.00	1	802	0.12%
2019/04/12	0	0.00	1	109.00	109.50	-1	843	-0.12%
2019/04/09	1	119.00	0	0.00	116.50	1	824	0.12%
2019/04/08	0	0.00	1	117.50	117.50	-1	790	-0.13%
2019/03/11	0	0.00	1	119.00	116.00	-1	722	-0.14%
2019/03/08	3	118.33	2	117.50	118.50	1	714	0.14%
2019/03/07	5	117.50	4	116.50	116.50	1	708	0.14%
2019/03/06	3	111.50	3	113.00	114.00	0	648	0.00%
2019/03/05	7	111.79	7	112.21	108.00	0	603	0.00%
2019/02/18	10	105.50	0	0.00	105.00	10	512	1.95%
2019/01/11	0	0.00	3	111.50	110.50	-3	603	-0.50%
2019/01/08	0	0.00	2	113.50	117.50	-2	598	-0.33%
2018/12/28	3	114.00	0	0.00	113.00	3	634	0.47%
2018/12/14	13	117.15	0	0.00	116.00	13	713	1.82%
2018/12/05	0	0.00	3	112.00	112.00	-3	699	-0.43%
2018/12/04	18	114.50	0	0.00	115.00	18	706	2.55%
2018/11/23	0	0.00	1	100.50	100.50	-1	674	-0.15%
2018/11/21	3	106.50	0	0.00	103.00	3	668	0.45%
2018/11/08	1	107.50	1	105.50	107.00	0	691	0.00%
2018/11/06	1	104.00	0	0.00	102.00	1	703	0.14%
2018/10/11	0	0.00	2	114.25	114.50	-2	817	-0.24%
2018/10/08	1	132.00	0	0.00	129.00	1	845	0.12%
2018/10/05	2	130.50	0	0.00	130.50	2	977	0.20%
2018/10/04	0	0.00	2	131.50	132.00	-2	977	-0.20%
2018/09/07	2	127.00	0	0.00	125.50	2	1,224	0.16%
2018/09/04	0	0.00	2	132.00	133.00	-2	1,257	-0.16%
2018/08/24	0	0.00	1	134.50	134.50	-1	1,519	-0.07%
2018/08/23	0	0.00	21	134.00	136.50	-21	1,528	-1.37%
2018/08/13	2	135.00	1	133.50	132.50	1	1,507	0.07%
2018/08/07	2	144.50	1	142.50	143.50	1	1,500	0.07%
2018/08/06	0	0.00	1	139.00	142.50	-1	1,475	-0.07%
2018/08/03	1	143.00	0	0.00	142.00	1	1,467	0.07%
2018/08/02	1	145.00	0	0.00	141.50	1	1,460	0.07%
2018/08/01	0	0.00	2	140.00	140.50	-2	1,418	-0.14%
2018/07/31	0.4	138.00	0	0.00	138.50	0.4	1,412	0.03%
2018/07/26	70	139.50	1	140.00	140.00	69	1,433	4.81%
2018/07/25	0	0.00	10	138.00	137.50	-10	1,421	-0.70%
2018/07/24	1	139.00	0	0.00	138.00	1	1,418	0.07%
2018/07/23	2	134.50	0	0.00	131.50	2	1,406	0.14%
2018/07/19	1	139.00	1	140.50	138.00	0	1,395	0.00%
2018/07/18	0	0.00	1	142.00	141.50	-1	1,386	-0.07%
2018/07/17	0	0.00	4	147.50	145.50	-4	1,345	-0.30%
2018/07/16	5	148.80	0	0.00	146.50	5	1,328	0.38%
2018/07/13	7	148.36	1	149.00	151.00	6	1,315	0.46%
2018/07/12	0	0.00	1	142.00	142.00	-1	1,184	-0.08%
2018/07/11	0	0.00	0.4	130.00	129.50	-0.4	1,167	-0.04%
2018/07/09	2	133.25	0	0.00	132.00	2	1,172	0.17%
2018/07/05	2	128.00	0	0.00	128.00	2	1,159	0.17%
2018/07/03	3	137.50	0	0.00	135.50	3	1,174	0.26%
2018/06/26	1	146.00	0	0.00	145.00	1	1,198	0.08%
2018/06/25	0	0.00	12	154.08	150.50	-12	1,181	-1.02%
2018/06/22	1	152.50	4	150.50	150.00	-3	1,131	-0.27%
2018/06/19	3	140.00	0	0.00	136.00	3	1,082	0.28%
2018/06/14	1	148.00	0	0.00	145.50	1	1,055	0.09%
2018/06/06	0	146.00	1	147.50	146.00	-1	991	-0.10%
2018/06/05	1	149.00	3	153.33	150.00	-2	969	-0.21%
2018/06/04	1	149.00	13	148.08	150.00	-12	938	-1.28%
2018/06/01	1	134.00	7	137.57	139.00	-6	877	-0.68%
2018/05/31	0	0.00	1	133.50	133.50	-1	843	-0.12%
2018/05/30	1	129.50	0	0.00	130.00	1	838	0.12%
2018/05/29	0	0.00	2	128.00	131.50	-2	830	-0.24%
2018/05/28	0	0.00	6	126.67	126.50	-6	822	-0.73%
2018/05/24	1	128.00	0	0.00	127.50	1	829	0.12%
2018/05/22	1	127.00	1	126.50	126.00	0	851	0.00%
2018/05/04	0	0.00	0.4	142.00	140.00	-0.4	865	-0.05%
2018/05/02	0	0.00	1	140.00	139.50	-1	840	-0.12%
2018/04/09	0	0.00	2	152.75	154.00	-2	855	-0.23%
2018/04/03	1	147.50	0	0.00	148.00	1	832	0.12%
2018/03/29	1	145.00	5	143.60	144.00	-4	788	-0.51%
2018/03/28	0	0.00	3	139.33	139.00	-3	770	-0.39%
2018/03/14	0	0.00	3	136.67	139.00	-3	725	-0.41%
2018/03/13	0	0.00	2	136.50	136.00	-2	785	-0.25%
2018/03/12	7	135.57	0	0.00	136.50	7	783	0.89%
2018/03/09	1	134.00	2	133.75	133.50	-1	783	-0.13%
2018/03/08	0	0.00	3	135.50	134.50	-3	801	-0.37%
2018/03/07	1	133.00	0	0.00	132.50	1	779	0.13%
2018/03/06	1	129.50	0	0.00	129.00	1	764	0.13%
2018/02/23	1	131.00	0	0.00	130.00	1	804	0.12%
2018/02/22	11	129.77	0	0.00	132.00	11	799	1.38%
2018/02/21	0	0.00	1.4	124.00	123.50	-1.4	782	-0.18%
2018/02/12	3	122.50	0	0.00	122.50	3	796	0.38%
2018/02/06	0	0.00	9	129.33	129.00	-9	780	-1.15%
2018/01/30	0	0.00	1	148.50	147.50	-1	788	-0.13%
2018/01/26	0	0.00	4	153.00	151.00	-4	790	-0.51%
2018/01/25	1	151.50	0	0.00	150.00	1	794	0.13%
2018/01/22	0	0.00	9	149.28	149.50	-9	813	-1.11%
2018/01/17	5	151.00	0	0.00	151.00	5	886	0.56%
2018/01/16	5	156.90	5	156.90	154.50	0	949	0.00%
2018/01/15	4	150.25	0	0.00	151.00	4	908	0.44%
2018/01/12	1	146.50	0	0.00	146.50	1	898	0.11%
2018/01/10	0	0.00	10	150.00	149.50	-10	905	-1.10%
2018/01/04	10	151.50	0	0.00	151.00	10	891	1.12%