微星 (2377)-元富-嘉義券商分點個股進出

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
163.0
漲跌
--
漲幅
0.00%
成交量
5,956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－元富-嘉義券商分點個股進出

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

元富-嘉義券商分點個股進出
元富-嘉義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
2024/05/08	0	162.67	0	0.00	163.00	0	3,936	0.00%
2024/05/06	0	162.00	0	0.00	162.00	0	3,868	0.00%
2024/05/02	0.1	161.00	0	0.00	159.00	0.1	3,943	0.00%
2024/04/30	1.1	160.11	0	160.50	159.50	1.1	3,965	0.03%
2024/04/29	2	160.75	10	160.00	160.00	-8	4,059	-0.20%
2024/04/26	3	158.00	0	157.50	156.00	3	4,153	0.07%
2024/04/25	10.1	156.50	0	0.00	155.00	10.1	4,245	0.24%
2024/04/24	1	157.50	1	159.00	158.00	0	4,360	0.00%
2024/04/19	1.2	154.02	0	0.00	154.00	1.2	4,449	0.03%
2024/04/18	0	0.00	2	160.25	161.00	-2	4,375	-0.05%
2024/04/17	0	0.00	2	162.00	161.50	-2	4,396	-0.05%
2024/04/16	5.2	162.11	1.2	163.08	161.50	4	4,521	0.09%
2024/04/15	3.1	167.53	0	0.00	167.50	3.1	4,557	0.07%
2024/04/11	0.1	171.50	0	0.00	173.00	0.1	4,611	0.00%
2024/04/10	4	173.25	12	174.08	172.50	-8	4,707	-0.17%
2024/04/09	2.1	172.53	2	173.00	172.50	0.1	4,803	0.00%
2024/04/08	0	0.00	1	172.01	171.50	-1	4,924	-0.02%
2024/04/03	1	169.00	0	0.00	169.50	1	4,998	0.02%
2024/04/02	0	0.00	1	170.00	170.00	-1	5,101	-0.02%
2024/04/01	0.1	170.45	0	0.00	169.50	0.1	5,287	0.00%
2024/03/29	0	0.00	0.1	170.00	169.50	-0.1	5,643	0.00%
2024/03/28	0	168.00	2	168.00	167.00	-2	5,847	-0.03%
2024/03/27	2	168.00	0	0.00	168.00	2	5,925	0.03%
2024/03/26	2	169.00	0	0.00	168.50	2	6,028	0.03%
2024/03/25	2	170.75	0	0.00	170.00	2	6,203	0.03%
2024/03/22	12.2	170.88	0	0.00	171.00	12.2	6,244	0.20%
2024/03/21	2	168.50	1.1	169.09	170.50	0.9	6,262	0.01%
2024/03/20	3	169.33	0	0.00	168.50	3	6,265	0.05%
2024/03/19	2	171.75	0	0.00	170.00	2	6,284	0.03%
2024/03/18	2	171.51	0	0.00	171.50	2	6,294	0.03%
2024/03/15	2.5	170.72	0.5	170.89	169.50	2	6,303	0.03%
2024/03/14	0	187.50	0	0.00	186.00	0	6,159	0.00%
2024/03/13	3	188.67	0.1	189.00	189.00	2.9	6,190	0.05%
2024/03/12	0	0.00	1	188.00	188.50	-1	6,202	-0.02%
2024/03/11	0	188.00	0	189.00	187.00	0	6,247	0.00%
2024/03/08	0	0.00	1.3	188.31	188.00	-1.3	6,321	-0.02%
2024/03/07	0	189.50	2	189.50	189.50	-2	6,322	-0.03%
2024/03/06	0	0.00	1	195.00	193.00	-1	6,367	-0.02%
2024/03/05	1	194.50	2	195.00	195.00	-1	6,508	-0.02%
2024/03/04	3	195.00	1	193.50	192.00	2	6,707	0.03%
2024/03/01	0	0.00	0	192.50	191.00	0	6,638	0.00%
2024/02/29	2	188.25	0	0.00	191.00	2	6,614	0.03%
2024/02/27	2	193.00	3.2	189.61	187.50	-1.2	6,595	-0.02%
2024/02/23	10	192.00	1	192.00	191.50	9	6,535	0.14%
2024/02/22	0.1	190.50	0	0.00	189.50	0.1	6,543	0.00%
2024/02/21	1.1	189.57	0	0.00	190.00	1.1	6,497	0.02%
2024/02/20	0.4	189.79	0	0.00	192.00	0.4	6,464	0.01%
2024/02/16	0.1	191.50	1	191.00	191.00	-0.9	6,498	-0.01%
2024/02/15	2.2	193.80	2.3	190.39	193.00	-0.1	6,484	0.00%
2024/02/05	3	189.68	1	191.00	191.00	2	6,437	0.03%
2024/02/02	6	189.67	3	190.33	189.50	3	6,389	0.05%
2024/02/01	0.2	181.50	0	0.00	184.00	0.2	6,266	0.00%
2024/01/30	0.2	184.50	1	184.00	184.00	-0.9	6,252	-0.01%
2024/01/29	0	0.00	0.1	184.50	183.50	-0.1	6,257	0.00%
2024/01/26	1	180.01	0	0.00	179.50	1	6,257	0.02%
2024/01/25	0	182.00	2.1	184.73	185.00	-2	6,251	-0.03%
2024/01/24	1	183.00	0	184.00	183.00	1	6,206	0.02%
2024/01/23	2.1	181.79	2	182.00	183.00	0.1	6,212	0.00%
2024/01/22	2.1	185.98	1	188.00	186.00	1.1	6,127	0.02%
2024/01/19	1	181.50	1	181.03	184.50	0	6,037	0.00%
2024/01/18	1	178.51	1	182.50	179.00	0	5,966	0.00%
2024/01/17	5	179.80	1	179.00	179.00	4	5,868	0.07%
2024/01/15	3	182.83	0	0.00	181.00	3	5,730	0.05%
2024/01/10	0	184.00	1.6	185.09	186.00	-1.6	5,782	-0.03%
2024/01/09	1.1	189.55	0	190.50	189.50	1	5,649	0.02%
2024/01/08	0.2	190.25	0	0.00	187.50	0.2	5,584	0.00%
2024/01/05	0	187.00	0	0.00	186.00	0	5,616	0.00%
2024/01/04	3.1	188.32	0	0.00	187.50	3.1	5,597	0.05%
2024/01/03	1	191.00	0	0.00	191.00	1	5,541	0.02%
2024/01/02	1	197.50	1.2	200.00	198.00	-0.2	5,437	0.00%
2023/12/29	3.4	204.00	14	204.43	204.00	-10.7	5,303	-0.20%
2023/12/28	1.1	200.00	2	201.50	201.50	-0.9	5,228	-0.02%
2023/12/27	3.3	200.88	6	201.58	200.00	-2.8	5,130	-0.05%
2023/12/26	4	195.75	7.2	196.29	195.50	-3.2	4,969	-0.06%
2023/12/25	0	0.00	9.5	192.98	193.00	-9.5	4,679	-0.20%
2023/12/22	13	183.81	3.5	184.64	184.00	9.5	4,482	0.21%
2023/12/21	3	181.83	2	182.50	181.50	1	4,430	0.02%
2023/12/20	1.2	187.78	17	183.44	184.50	-15.9	4,318	-0.37%
2023/12/19	1	179.00	1.1	181.00	181.50	-0.1	4,161	0.00%
2023/12/18	1.1	178.80	1	181.01	180.50	0.1	4,254	0.00%
2023/12/15	0	0.00	0.1	180.00	179.00	-0.1	4,362	0.00%
2023/12/14	1.2	181.42	0.3	180.00	181.50	0.9	4,373	0.02%
2023/12/13	0.6	179.82	0	0.00	178.00	0.6	4,355	0.01%
2023/12/12	0.4	178.50	0.2	178.75	177.00	0.2	4,371	0.00%
2023/12/11	3.3	177.75	0	0.00	177.00	3.3	4,347	0.08%
2023/12/08	3.4	181.15	1	182.00	179.00	2.4	4,322	0.06%
2023/12/07	1	179.00	0	180.00	180.00	1	4,283	0.02%
2023/12/06	1.1	178.44	1	178.04	176.50	0.1	4,292	0.00%
2023/12/05	4	178.62	7.2	178.35	178.00	-3.1	4,246	-0.07%
2023/12/04	1.4	184.63	4.1	184.26	183.50	-2.7	4,195	-0.06%
2023/12/01	10	183.10	6.1	183.84	185.00	4	4,174	0.09%
2023/11/30	3.5	183.69	0.1	185.00	183.50	3.4	4,137	0.08%
2023/11/29	2	181.00	5.3	181.48	181.00	-3.3	3,977	-0.08%
2023/11/27	0.1	168.50	0	0.00	167.50	0.1	3,842	0.00%
2023/11/23	0.1	169.50	1	168.50	169.00	-1	3,910	-0.02%
2023/11/21	0.4	167.63	1.1	169.98	170.00	-0.7	3,984	-0.02%
2023/11/20	1	164.50	2	165.50	165.00	-1	3,955	-0.03%
2023/11/17	1.1	166.00	0	0.00	166.00	1.1	3,970	0.03%
2023/11/16	0	165.00	0	0.00	164.50	0	4,018	0.00%
2023/11/14	1.1	166.05	0	0.00	166.50	1.1	4,055	0.03%
2023/11/13	9.3	169.10	0	0.00	166.00	9.3	4,095	0.23%
2023/11/10	1	173.00	6	174.83	174.50	-5	4,072	-0.12%
2023/11/08	0	0.00	1	172.50	173.00	-1	4,158	-0.02%
2023/11/07	0	0.00	1	171.00	171.00	-1	4,217	-0.02%
2023/11/06	0	0.00	1	172.50	172.50	-1	4,252	-0.02%
2023/11/02	0	0.00	0	169.36	170.50	0	4,376	0.00%
2023/11/01	0	0.00	1	166.00	166.00	-1	4,382	-0.02%
2023/10/31	0	0.00	1	166.00	165.00	-1	4,436	-0.02%
2023/10/27	0	0.00	1.1	167.45	167.50	-1.1	4,512	-0.02%
2023/10/26	0	0.00	1	165.00	165.50	-1	4,539	-0.02%
2023/10/25	0.1	164.00	1	166.00	164.50	-0.9	4,583	-0.02%
2023/10/24	0	160.00	1	161.00	161.00	-1	4,641	-0.02%
2023/10/23	0	0.00	2.1	158.93	157.50	-2.1	4,844	-0.04%
2023/10/19	0	157.50	0	0.00	159.00	0	5,011	0.00%
2023/10/18	3	159.17	0	0.00	160.50	3	5,081	0.06%
2023/10/17	1	164.50	0	0.00	162.00	1	5,027	0.02%
2023/10/16	1	164.50	0	0.00	164.00	1	5,103	0.02%
2023/10/13	1	165.00	2	165.75	166.50	-1	5,241	-0.02%
2023/10/12	0	0.00	3	171.33	172.50	-3	5,222	-0.06%
2023/10/11	1.1	169.55	0	0.00	168.50	1.1	5,255	0.02%
2023/10/06	1	167.50	0	0.00	168.00	1	5,371	0.02%
2023/10/03	3	168.50	0	0.00	167.00	3	5,397	0.06%
2023/10/02	2	168.00	0	0.00	167.50	2	5,411	0.04%
2023/09/28	2	165.00	0	0.00	164.00	2	5,399	0.04%
2023/09/27	2	166.50	0.3	167.50	167.00	1.7	5,336	0.03%
2023/09/26	0	169.50	0	0.00	168.50	0	5,319	0.00%
2023/09/22	2.1	170.02	2	169.50	171.00	0.1	5,338	0.00%
2023/09/21	1	176.48	1	174.00	172.50	0	5,321	0.00%
2023/09/20	5	172.80	6	174.08	175.50	-1	5,193	-0.02%
2023/09/19	2	167.50	0	0.00	166.00	2	5,053	0.04%
2023/09/15	0	0.00	2	172.00	171.50	-2	4,985	-0.04%
2023/09/14	0	0.00	2	166.50	168.00	-2	4,955	-0.04%
2023/09/13	2	162.50	0	0.00	164.50	2	4,999	0.04%
2023/09/11	4	166.25	0	0.00	162.00	4	5,126	0.08%
2023/09/07	0.1	166.50	0	0.00	164.50	0.1	5,148	0.00%
2023/09/06	1.1	165.00	0	0.00	165.00	1.1	5,245	0.02%
2023/09/05	2	165.50	0	0.00	165.00	2	5,369	0.04%
2023/08/31	1	159.50	1	159.50	159.50	0	5,528	0.00%
2023/08/30	0	162.50	0.4	162.00	161.00	-0.4	5,500	-0.01%
2023/08/29	1.1	159.06	0	0.00	160.00	1.1	5,599	0.02%
2023/08/28	1.1	160.74	0	0.00	161.50	1.1	5,623	0.02%
2023/08/25	3	172.17	0	0.00	171.50	3	5,662	0.05%
2023/08/24	1	173.00	1	174.50	173.00	0	5,670	0.00%
2023/08/23	1	170.00	0	0.00	171.50	1	5,724	0.02%
2023/08/21	2.1	171.46	0	0.00	170.50	2.1	6,044	0.03%
2023/08/18	0	0.00	0.7	174.00	173.00	-0.7	6,040	-0.01%
2023/08/17	0.1	171.50	0	0.00	178.50	0.1	6,018	0.00%
2023/08/16	1	175.50	5	176.00	178.50	-4	5,982	-0.07%
2023/08/15	10	177.25	10	177.00	176.50	0	5,992	0.00%
2023/08/14	0	0.00	1	175.50	178.00	-1	5,997	-0.02%
2023/08/11	5.1	180.69	1	179.00	179.00	4.1	6,022	0.07%
2023/08/10	22	189.25	15	187.00	187.50	7	6,054	0.12%
2023/08/09	3	195.83	7	197.07	194.50	-4	6,113	-0.07%
2023/08/08	0	0.00	1	193.50	192.00	-1	6,074	-0.02%
2023/08/07	2	189.00	0	0.00	189.00	2	5,999	0.03%
2023/08/04	0	183.00	0	0.00	184.50	0	5,965	0.00%
2023/08/02	2.1	190.72	1	189.50	186.00	1.1	5,916	0.02%
2023/08/01	3	192.50	1	196.50	190.50	2	5,842	0.03%
2023/07/31	1	195.50	0	0.00	194.50	1	5,806	0.02%
2023/07/28	2	197.50	3	199.83	201.00	-1	5,780	-0.02%
2023/07/27	3	203.17	7	198.07	196.00	-4	5,722	-0.07%
2023/07/26	14	207.50	7	207.86	203.50	7	5,669	0.12%
2023/07/25	1	211.00	7	209.29	211.00	-6	5,447	-0.11%
2023/07/24	5	190.10	4	191.99	192.00	1	5,314	0.02%
2023/07/21	0.1	190.25	2	192.25	191.50	-1.9	5,238	-0.04%
2023/07/20	0	0.00	1	185.00	186.00	-1	5,156	-0.02%
2023/07/19	2.3	188.29	0	0.00	187.00	2.3	5,111	0.05%
2023/07/18	6	192.75	5	195.70	193.00	1	5,022	0.02%
2023/07/17	5	189.10	3	191.00	188.00	2	4,869	0.04%
2023/07/14	2	185.50	1	185.00	185.00	1	4,804	0.02%
2023/07/13	3	191.17	1	189.00	188.00	2	4,744	0.04%
2023/07/10	0	0.00	1	175.00	175.50	-1	4,538	-0.02%
2023/07/06	1	177.00	1	176.00	176.00	0	4,487	0.00%
2023/07/05	1	178.00	2	176.00	176.50	-1	4,460	-0.02%
2023/07/04	1	177.00	0	0.00	179.00	1	4,441	0.02%
2023/07/03	1	178.50	1	180.00	180.00	0	4,413	0.00%
2023/06/30	5	173.00	5	176.00	176.50	0	4,391	0.00%
2023/06/28	1	175.00	1	172.50	172.50	0	4,365	0.00%
2023/06/27	1	176.00	1	174.00	174.00	0	4,332	0.00%
2023/06/26	1	173.50	2	175.25	175.50	-1	4,297	-0.02%
2023/06/20	1	172.50	1	174.00	174.00	0	4,250	0.00%
2023/06/19	4	175.50	3	174.83	174.00	1	4,228	0.02%
2023/06/16	1	176.00	4	178.00	178.00	-3	4,143	-0.07%
2023/06/15	4	179.38	15	178.13	178.00	-11	4,077	-0.27%
2023/06/13	0	0.00	1	182.00	182.50	-1	4,144	-0.02%
2023/06/12	5	182.90	4	180.13	178.00	1	4,104	0.02%
2023/06/09	4.1	182.98	2.1	185.00	185.00	2	4,035	0.05%
2023/06/08	1	178.50	5	179.50	180.00	-4	3,941	-0.10%
2023/06/07	3	178.33	3	178.33	178.50	0	3,889	0.00%
2023/06/06	4	172.13	3	173.50	173.50	1	3,757	0.03%
2023/06/05	4	170.88	4	172.50	173.00	0	3,722	0.00%
2023/06/02	3	170.67	3	172.00	171.50	0	3,667	0.00%
2023/06/01	0	0.00	1	166.00	166.00	-1	3,527	-0.03%
2023/05/31	2	165.50	3	165.67	166.00	-1	3,450	-0.03%
2023/05/30	5	164.90	4	164.25	164.50	1	3,403	0.03%
2023/05/29	4	169.13	7	168.21	168.00	-3	3,362	-0.09%
2023/05/26	8.1	167.12	5	169.10	169.50	3.1	3,353	0.09%
2023/05/25	16	163.06	12	162.58	162.50	4	3,227	0.12%
2023/05/24	2	160.00	8	160.31	161.00	-6	3,077	-0.19%
2023/05/23	3	157.83	1	158.50	158.50	2	3,000	0.07%
2023/05/22	2	157.25	0	0.00	158.00	2	2,947	0.07%
2023/05/19	4	157.00	3	158.00	157.00	1	2,902	0.03%
2023/05/18	4	157.88	3	158.33	159.00	1	2,854	0.04%
2023/05/17	2	154.50	1	153.50	155.50	1	2,789	0.04%
2023/05/16	1	153.50	4	154.63	154.50	-3	2,707	-0.11%
2023/05/15	0	0.00	2	153.75	152.00	-2	2,628	-0.08%
2023/05/12	1	148.00	3	146.50	147.50	-2	2,552	-0.08%
2023/05/11	1	145.50	1	146.50	146.50	0	2,510	0.00%
2023/05/09	0	0.00	1	146.00	146.00	-1	2,529	-0.04%
2023/05/05	2	142.50	0	0.00	142.50	2	2,541	0.08%
2023/05/04	0	0.00	3	145.67	145.50	-3	2,535	-0.12%
2023/05/03	0	0.00	1.6	144.53	144.00	-1.6	2,543	-0.06%
2023/05/02	1	142.50	0	0.00	143.00	1	2,574	0.04%
2023/04/27	0	0.00	1	144.50	145.00	-1	2,631	-0.04%
2023/04/26	0	0.00	1	142.50	143.00	-1	2,641	-0.04%
2023/04/25	1	140.00	0	0.00	141.00	1	2,643	0.04%
2023/04/20	0	0.00	1	145.00	145.00	-1	2,630	-0.04%
2023/04/14	0	0.00	1	147.00	147.00	-1	2,646	-0.04%
2023/04/13	0	0.00	1	146.00	146.00	-1	2,638	-0.04%
2023/04/10	1	145.50	0	0.00	146.00	1	2,671	0.04%
2023/03/30	0	0.00	1	146.00	143.50	-1	2,835	-0.04%
2023/03/24	1	142.50	0	0.00	144.00	1	3,513	0.03%
2023/03/22	1	141.50	9	143.22	144.50	-8	3,622	-0.22%
2023/03/20	1	140.00	0	0.00	140.50	1	3,671	0.03%
2023/03/17	1	143.50	0.1	141.00	145.00	0.9	3,647	0.03%
2023/03/16	1	140.50	2	143.25	142.50	-1	3,621	-0.03%
2023/03/15	0	0.00	1	140.00	139.00	-1	3,577	-0.03%
2023/03/14	2	135.50	1	137.50	136.50	1	3,581	0.03%
2023/03/13	1	138.50	2	138.00	138.00	-1	3,557	-0.03%
2023/03/10	1	135.50	0	0.00	137.00	1	3,523	0.03%
2023/03/06	0	0.00	0	140.00	140.00	0	3,618	0.00%
2023/02/24	5	138.50	0	0.00	137.00	5	3,742	0.13%
2023/02/23	0	0.00	10	143.30	141.50	-10	3,716	-0.27%
2023/02/21	1	135.00	0	0.00	135.00	1	3,705	0.03%
2023/02/17	6	133.00	0.1	135.00	135.00	5.9	3,867	0.15%
2023/02/16	0	0.00	6	134.75	135.50	-6	3,907	-0.15%
2023/02/14	0	0.00	0	131.50	133.00	0	4,002	0.00%
2023/02/10	6	128.92	0	0.00	128.50	6	4,052	0.15%
2023/02/06	0	0.00	1	134.00	132.50	-1	4,090	-0.02%
2023/02/01	0	0.00	0	132.00	134.00	0	4,086	0.00%
2023/01/30	0	0.00	5	132.60	133.00	-5	4,018	-0.12%
2023/01/17	0	0.00	4	127.00	127.50	-4	3,991	-0.10%
2023/01/16	0	0.00	1	127.00	125.50	-1	4,049	-0.02%
2023/01/10	0	0.00	0	126.00	126.50	0	4,380	0.00%
2023/01/05	0	0.00	1	124.00	123.50	-1	4,570	-0.02%
2022/12/23	1	118.50	1	119.00	119.50	0	4,901	0.00%
2022/12/20	2	118.75	0	0.00	116.00	2	4,836	0.04%
2022/12/16	3	121.50	2	122.75	123.50	1	4,614	0.02%
2022/12/15	1	125.00	2	123.50	123.00	-1	4,527	-0.02%
2022/12/14	1	122.00	1	122.50	122.50	0	4,579	0.00%
2022/12/13	0	0.00	1	121.00	120.50	-1	4,622	-0.02%
2022/12/08	2	116.25	0	0.00	117.50	2	4,769	0.04%
2022/12/06	1	122.00	0	0.00	121.50	1	4,856	0.02%
2022/12/05	0	0.00	2	125.25	125.00	-2	4,907	-0.04%
2022/12/01	0	0.00	0	124.00	123.50	0	4,959	0.00%
2022/11/30	3	121.83	1	123.00	123.00	2	4,940	0.04%
2022/11/29	1	122.50	1	122.00	122.00	0	4,906	0.00%
2022/11/28	2	123.50	1	124.50	123.00	1	4,900	0.02%
2022/11/22	3	121.33	0	0.00	122.00	3	4,866	0.06%
2022/11/18	0	0.00	0	129.25	130.50	0	4,764	0.00%
2022/11/16	0	0.00	1	127.00	127.00	-1	4,720	-0.02%
2022/11/14	0	0.00	1	121.00	122.50	-1	4,682	-0.02%
2022/11/11	1	123.00	2	124.00	123.00	-1	4,693	-0.02%
2022/11/10	2	118.00	2	118.25	120.00	0	4,769	0.00%
2022/11/09	0	0.00	2	120.50	120.50	-2	4,853	-0.04%
2022/11/08	1	118.00	0	0.00	118.00	1	4,936	0.02%
2022/11/07	2	115.25	3	116.50	116.50	-1	4,985	-0.02%
2022/11/04	1	111.50	0	0.00	112.50	1	4,965	0.02%
2022/11/03	0	0.00	1	114.00	113.50	-1	5,027	-0.02%
2022/11/02	0	0.00	1	112.00	112.00	-1	5,049	-0.02%
2022/11/01	1	109.50	1	111.50	110.00	0	5,058	0.00%
2022/10/31	2	111.25	0	0.00	109.50	2	5,074	0.04%
2022/10/27	0	0.00	1	112.50	112.00	-1	5,092	-0.02%
2022/10/25	2	112.00	1	111.50	111.50	1	5,133	0.02%
2022/10/24	1	114.00	2	113.25	112.00	-1	5,132	-0.02%
2022/10/20	0	0.00	1	108.00	111.00	-1	5,049	-0.02%
2022/10/19	1	111.00	1	110.00	110.00	0	5,007	0.00%
2022/10/18	1	109.00	3	113.17	108.00	-2	4,994	-0.04%
2022/10/14	1	107.00	0	0.00	106.50	1	4,968	0.02%
2022/09/27	1	108.00	0	0.00	110.50	1	4,820	0.02%
2022/09/23	0	0.00	2	116.00	115.00	-2	4,842	-0.04%
2022/09/22	2	115.50	0	0.00	114.50	2	4,971	0.04%
2022/09/21	1	115.00	0	0.00	115.00	1	4,936	0.02%
2022/09/19	0	121.50	0	0.00	123.00	0	4,767	0.00%
2022/09/16	0	120.88	0	0.00	121.00	0	4,726	0.00%
2022/09/13	2	120.50	4	122.38	122.00	-2	4,717	-0.04%
2022/09/08	0	0.00	1	115.00	117.00	-1	4,606	-0.02%
2022/09/07	1	108.00	1	110.00	110.00	0	4,552	0.00%
2022/09/06	1	113.00	0	0.00	111.50	1	4,534	0.02%
2022/09/05	0	0.00	1	111.00	112.50	-1	4,543	-0.02%
2022/09/02	1	112.00	0	0.00	111.00	1	4,564	0.02%
2022/08/31	0	0.00	1	114.50	115.00	-1	4,519	-0.02%
2022/08/30	5	113.90	0	0.00	113.50	5	4,534	0.11%
2022/08/24	0	0.00	2	113.50	113.50	-2	4,531	-0.04%
2022/08/19	0	115.50	0	0.00	115.50	0	4,580	0.00%
2022/08/18	2	115.75	2	116.25	116.00	0	4,558	0.00%
2022/08/17	1	115.00	0	0.00	116.50	1	4,558	0.02%
2022/08/16	1	126.00	2.5	126.70	127.50	-1.5	4,451	-0.03%
2022/08/15	0	0.00	1	125.00	124.50	-1	4,322	-0.02%
2022/08/12	0	0.00	1	118.50	118.50	-1	4,227	-0.02%
2022/08/11	2	114.00	12	116.50	114.00	-10	4,158	-0.24%
2022/08/10	0	0.00	0.1	113.50	114.00	-0.1	4,114	0.00%
2022/08/03	14	114.96	0	0.00	115.50	14	4,068	0.34%
2022/07/18	0	0.00	1	114.50	115.00	-1	3,857	-0.03%
2022/07/13	5	108.00	0	0.00	108.00	5	3,879	0.13%
2022/07/05	1	100.00	0	0.00	102.00	1	3,772	0.03%
2022/07/01	0.1	106.50	0	0.00	105.00	0.1	3,730	0.00%
2022/06/30	1	110.00	1	111.50	113.50	0	3,653	0.00%
2022/06/29	2	118.50	0	0.00	117.00	2	3,516	0.06%
2022/06/22	2	124.25	1	123.50	122.00	1	3,477	0.03%
2022/06/21	3	127.83	1	127.50	128.50	2	3,559	0.06%
2022/06/20	0	0.00	0.8	124.00	126.00	-0.8	3,598	-0.02%
2022/06/13	1	131.00	0	0.00	131.00	1	3,676	0.03%
2022/06/10	0.2	133.50	0	0.00	133.00	0.2	3,659	0.01%
2022/06/09	0	0.00	0.1	135.00	135.50	-0.1	3,679	0.00%
2022/06/07	0	0.00	1	134.00	134.00	-1	3,717	-0.03%
2022/06/02	0	0.00	8	132.50	132.50	-8	3,818	-0.21%
2022/05/31	1	135.00	0	0.00	135.00	1	3,891	0.03%
2022/05/30	2	135.00	0	0.00	134.00	2	3,852	0.05%
2022/05/27	1	132.50	2	132.25	132.00	-1	3,793	-0.03%
2022/05/26	3	128.00	0	0.00	128.00	3	3,769	0.08%
2022/05/25	0	0.00	1	128.00	127.50	-1	3,768	-0.03%
2022/05/19	0.2	130.50	1	129.50	130.50	-0.8	3,707	-0.02%
2022/05/18	0	0.00	3	130.50	131.00	-3	3,695	-0.08%
2022/05/17	1	130.00	3	130.00	130.50	-2	3,698	-0.05%
2022/05/16	1.1	132.27	0	0.00	127.50	1.1	3,696	0.03%
2022/05/13	1	130.50	1	130.00	130.00	0	3,671	0.00%
2022/05/12	0	0.00	2	129.25	128.50	-2	3,668	-0.05%
2022/05/11	0.1	130.50	0.1	130.00	130.00	0	3,667	0.00%
2022/05/10	8.1	130.96	0.1	131.00	131.00	8	3,638	0.22%
2022/05/09	2	128.75	0	0.00	128.50	2	3,568	0.06%
2022/04/29	1.1	121.60	0	0.00	121.00	1.1	3,564	0.03%
2022/04/27	0	0.00	0.1	119.00	119.50	-0.1	3,508	0.00%
2022/04/25	0	0.00	1	119.00	119.00	-1	3,479	-0.03%
2022/04/20	0.7	124.75	0	0.00	123.00	0.7	3,435	0.02%
2022/04/19	1	126.00	1	125.50	123.00	0	3,387	0.00%
2022/04/13	0	0.00	1	122.00	123.00	-1	3,527	-0.03%
2022/04/12	1	121.50	0	0.00	120.00	1	3,492	0.03%
2022/04/11	0.3	121.03	2	122.50	121.00	-1.7	3,470	-0.05%
2022/04/07	2	124.00	0	0.00	125.00	2	3,458	0.06%
2022/04/06	0	0.00	2.2	128.03	127.50	-2.2	3,431	-0.06%
2022/03/29	4	133.13	0.5	131.50	130.50	3.5	3,328	0.11%
2022/03/28	0	0.00	1	133.50	133.50	-1	3,322	-0.03%
2022/03/25	2.1	132.55	2	134.50	134.00	0.1	3,339	0.00%
2022/03/24	8.1	132.70	0	0.00	132.50	8.1	3,317	0.24%
2022/03/22	4	137.25	0	0.00	138.50	4	3,164	0.13%
2022/03/21	1	142.00	0	0.00	140.50	1	3,096	0.03%
2022/03/17	0	0.00	0	143.00	142.50	0	3,162	0.00%
2022/03/16	1	139.50	0	0.00	140.00	1	3,166	0.03%
2022/03/15	0	0.00	0.1	141.00	140.00	-0.1	3,241	0.00%
2022/03/04	0	0.00	7	155.50	153.00	-7	3,456	-0.20%
2022/03/02	0	0.00	1	158.00	158.00	-1	3,469	-0.03%
2022/02/25	7	157.50	0	0.00	155.50	7	3,439	0.20%
2022/02/24	1	155.50	1.5	155.17	156.00	-0.5	3,460	-0.01%
2022/02/15	0.5	155.50	0	0.00	155.00	0.5	4,212	0.01%
2022/02/10	1	154.50	0	0.00	157.00	1	4,950	0.02%
2022/02/07	1	150.50	0	0.00	153.50	1	5,417	0.02%
2022/01/24	1	156.00	0	0.00	156.50	1	5,600	0.02%
2022/01/14	1	152.50	2	154.75	155.50	-1	5,709	-0.02%
2022/01/12	1	155.50	1	157.50	157.50	0	5,815	0.00%
2022/01/11	6	155.50	0.3	158.00	156.50	5.7	5,883	0.10%
2022/01/07	0	0.00	0.6	160.00	160.50	-0.6	5,985	-0.01%
2021/12/29	0.2	163.50	0	0.00	162.00	0.2	6,431	0.00%
2021/12/28	0	0.00	1	163.50	165.50	-1	6,422	-0.02%
2021/12/27	2	160.50	0	0.00	160.00	2	6,377	0.03%
2021/12/24	0	0.00	3	160.00	160.50	-3	6,375	-0.05%
2021/12/23	5	161.00	0	0.00	161.00	5	6,412	0.08%
2021/12/21	3	163.00	2	162.25	162.00	1	6,507	0.02%
2021/12/17	2	163.75	1	162.50	162.50	1	6,573	0.02%
2021/12/16	3	166.67	2	166.75	165.50	1	6,639	0.02%
2021/12/14	1	165.50	1	168.00	165.00	0	6,602	0.00%
2021/12/13	1	170.00	1	168.00	168.50	0	6,603	0.00%
2021/12/09	1	168.00	3	168.50	169.00	-2	6,489	-0.03%
2021/12/07	1	162.50	0.2	163.86	165.50	0.8	6,373	0.01%
2021/12/06	0	0.00	0.1	159.50	163.50	-0.1	6,329	0.00%
2021/12/03	1.3	161.58	1	162.00	161.50	0.3	6,288	0.00%
2021/12/02	1	161.50	0	0.00	161.00	1	6,285	0.02%
2021/12/01	2	164.00	5	163.80	164.50	-3	6,292	-0.05%
2021/11/30	1	166.50	1	168.00	163.00	0	6,287	0.00%
2021/11/29	0	0.00	2	161.50	161.50	-2	6,225	-0.03%
2021/11/25	0	0.00	0.1	163.00	163.00	-0.1	6,263	0.00%
2021/11/24	0	0.00	3	162.00	162.50	-3	6,286	-0.05%
2021/11/23	0	0.00	1	162.00	161.00	-1	6,286	-0.02%
2021/11/22	0	0.00	2	165.75	165.00	-2	6,284	-0.03%
2021/11/19	3	165.50	7	165.86	166.00	-4	6,294	-0.06%
2021/11/18	2	165.25	3	163.00	161.00	-1	6,244	-0.02%
2021/11/17	2	161.00	0	0.00	162.50	2	6,236	0.03%
2021/11/16	0	0.00	2.1	162.54	163.00	-2.1	6,330	-0.03%
2021/11/15	1	163.00	3	161.17	161.00	-2	6,365	-0.03%
2021/11/12	7	159.86	13	158.08	158.50	-6	6,448	-0.09%
2021/11/11	5	164.80	7.3	164.72	165.00	-2.3	6,326	-0.04%
2021/11/10	15	167.47	13.1	167.03	166.50	2	6,251	0.03%
2021/11/09	4	159.38	2	162.00	159.50	2	5,934	0.03%
2021/11/08	4	157.25	3	156.17	158.00	1	5,735	0.02%
2021/11/05	7	152.36	11	152.55	151.50	-4	5,579	-0.07%
2021/11/04	3	149.67	7	150.00	152.00	-4	5,475	-0.07%
2021/11/03	0	0.00	1	144.50	145.00	-1	5,328	-0.02%
2021/11/02	0	0.00	1	143.50	143.50	-1	5,243	-0.02%
2021/11/01	1	142.00	0	0.00	142.00	1	5,174	0.02%
2021/10/27	0	0.00	1	142.00	140.50	-1	5,198	-0.02%
2021/10/26	0	0.00	1	142.50	142.50	-1	5,212	-0.02%
2021/10/25	1	139.50	1	140.00	141.00	0	5,194	0.00%
2021/10/22	6	141.50	1	138.50	140.50	5	5,233	0.10%
2021/10/21	3	142.33	6	141.00	140.50	-3	5,261	-0.06%
2021/10/20	0	0.00	1	142.00	142.00	-1	5,237	-0.02%
2021/10/19	6.2	141.50	0	0.00	142.00	6.2	5,259	0.12%
2021/10/18	3	144.00	7	144.86	144.00	-4	5,279	-0.08%
2021/10/15	0	0.00	1	139.00	138.50	-1	5,137	-0.02%
2021/10/14	4	140.63	0	0.00	137.00	4	5,113	0.08%
2021/10/13	1.1	139.02	1	138.50	139.00	0.1	5,117	0.00%
2021/10/12	7	137.14	1	136.50	136.50	6	5,116	0.12%
2021/10/07	3	134.50	0	0.00	135.50	3	4,780	0.06%
2021/10/05	1	128.50	1	129.00	128.00	0	4,750	0.00%
2021/10/04	1	128.50	1	131.50	127.00	0	4,788	0.00%
2021/10/01	0.2	128.75	0	0.00	127.00	0.2	4,784	0.00%
2021/09/30	0.1	130.00	0	0.00	129.50	0.1	4,784	0.00%
2021/09/28	2	133.25	0	0.00	131.00	2	4,752	0.04%
2021/09/27	0	0.00	1	138.50	137.50	-1	4,746	-0.02%
2021/09/24	2	143.25	9	143.28	143.00	-7	4,721	-0.15%
2021/09/23	12	145.04	1	145.00	145.00	11	4,712	0.23%
2021/09/17	0	0.00	2	139.50	139.00	-2	4,732	-0.04%
2021/09/14	0	0.00	1	139.00	138.50	-1	4,958	-0.02%
2021/09/13	0	0.00	2	139.25	139.00	-2	5,063	-0.04%
2021/09/10	0	0.00	3	138.00	138.50	-3	5,085	-0.06%
2021/09/08	2	137.00	1	135.00	135.00	1	5,213	0.02%
2021/09/07	2	136.75	0	0.00	137.50	2	5,194	0.04%
2021/09/06	0.1	139.00	0	0.00	136.50	0.1	5,204	0.00%
2021/09/02	1	136.00	1	134.00	133.50	0	5,201	0.00%
2021/09/01	0	0.00	0.1	132.50	132.50	-0.1	5,203	0.00%
2021/08/31	0.1	129.00	1	130.00	130.50	-0.9	5,182	-0.02%
2021/08/30	1	130.00	1	129.50	130.00	0	5,138	0.00%
2021/08/27	0	0.00	1	127.50	127.50	-1	5,152	-0.02%
2021/08/26	2	126.75	1	128.00	127.50	1	5,216	0.02%
2021/08/25	0.1	128.00	0	0.00	127.00	0.1	5,263	0.00%
2021/08/24	1	124.00	2	126.00	124.50	-1	5,282	-0.02%
2021/08/23	0	0.00	1	119.50	119.50	-1	5,215	-0.02%
2021/08/20	3	122.33	0	0.00	122.50	3	5,173	0.06%
2021/08/18	3.1	126.03	0	0.00	126.00	3.1	5,135	0.06%
2021/08/17	1	134.50	0	0.00	129.50	1	5,038	0.02%
2021/08/16	0	0.00	1	139.00	139.00	-1	4,931	-0.02%
2021/08/13	1	139.00	0	0.00	137.50	1	4,965	0.02%
2021/08/12	0	0.00	1	140.50	141.50	-1	5,069	-0.02%
2021/08/09	0	0.00	2.1	151.00	151.00	-2.1	5,211	-0.04%
2021/08/06	1.1	147.55	0	0.00	148.50	1.1	5,275	0.02%
2021/08/03	1	147.50	0	0.00	147.50	1	5,683	0.02%
2021/08/02	1	151.00	1	150.50	151.00	0	5,732	0.00%
2021/07/29	1	147.00	0	0.00	147.00	1	6,015	0.02%
2021/07/27	1	150.10	2	152.75	150.00	-1	6,577	-0.01%
2021/07/26	1	144.00	1	151.00	148.50	0	6,820	0.00%
2021/07/22	1	146.00	0	0.00	146.00	1	6,866	0.01%
2021/07/21	2	146.25	2	145.50	145.50	0	6,844	0.00%
2021/07/20	5	150.00	0	0.00	150.00	5	6,846	0.07%
2021/07/16	2	152.50	1	151.50	153.50	1	6,963	0.01%
2021/07/15	3	153.00	0	0.00	154.00	3	7,055	0.04%
2021/07/14	0	0.00	1	152.00	151.00	-1	7,073	-0.01%
2021/07/13	0	0.00	1	151.50	152.00	-1	7,141	-0.01%
2021/07/12	0	0.00	1	152.50	151.50	-1	7,307	-0.01%
2021/07/09	2	156.00	0	0.00	154.50	2	7,309	0.03%
2021/07/08	1	158.00	0	0.00	158.00	1	7,358	0.01%
2021/07/07	0	0.00	2	157.50	158.50	-2	7,439	-0.03%
2021/07/06	2	158.50	1	159.00	157.50	1	7,466	0.01%
2021/07/05	0	0.00	1	156.00	158.50	-1	7,527	-0.01%
2021/07/02	3	155.50	0	0.00	154.00	3	7,555	0.04%
2021/06/30	1	158.00	0	0.00	157.50	1	7,509	0.01%
2021/06/29	2.1	158.01	1	157.00	157.00	1.1	7,474	0.01%
2021/06/28	2	159.25	2	158.50	160.00	0	7,504	0.00%
2021/06/25	5.1	161.18	0	0.00	158.50	5.1	7,468	0.07%
2021/06/24	1	163.50	0	0.00	162.50	1	7,353	0.01%
2021/06/23	5	166.50	1	167.50	165.00	4	7,306	0.05%
2021/06/22	7	175.36	1	170.50	169.50	6	7,304	0.08%
2021/06/21	0	0.00	1	180.00	178.50	-1	7,289	-0.01%
2021/06/18	0	0.00	5	179.00	181.00	-5	7,364	-0.07%
2021/06/16	0	0.00	2	172.50	170.50	-2	7,340	-0.03%
2021/06/15	1	169.50	1	168.00	169.50	0	7,380	0.00%
2021/06/11	3	167.00	0	0.00	167.00	3	7,414	0.04%
2021/06/09	1	169.00	1	170.50	169.00	0	7,640	0.00%
2021/06/08	1	170.00	0	0.00	170.00	1	7,629	0.01%
2021/06/07	1	166.00	0	0.00	171.00	1	7,749	0.01%
2021/06/04	0	0.00	1	171.00	170.00	-1	7,787	-0.01%
2021/06/03	0	0.00	1	174.00	175.00	-1	7,806	-0.01%
2021/06/02	1	168.56	0	0.00	170.00	1	7,772	0.01%
2021/06/01	0	0.00	2	170.50	171.50	-2	7,766	-0.03%
2021/05/31	2	164.00	1	164.00	165.50	1	7,751	0.01%
2021/05/28	2	166.50	1	168.00	166.50	1	7,765	0.01%
2021/05/27	0	165.50	1	166.50	167.00	-1	7,817	-0.01%
2021/05/26	2	164.50	0	0.00	164.00	2	7,849	0.03%
2021/05/25	1	168.00	2	168.25	168.50	-1	7,953	-0.01%
2021/05/20	2	163.00	1	165.00	165.00	1	8,555	0.01%
2021/05/19	2	172.50	1	170.00	170.50	1	8,443	0.01%
2021/05/18	1	170.00	1	176.50	176.00	0	8,430	0.00%
2021/05/17	1	169.50	1	167.00	166.00	0	8,538	0.00%
2021/05/14	5	168.32	5	172.10	170.00	0	8,453	0.00%
2021/05/13	9	169.06	1	166.50	170.00	8	8,377	0.10%
2021/05/12	2	172.50	2	174.50	168.00	0	8,232	0.00%
2021/05/11	4	177.50	0	0.00	174.00	4	8,105	0.05%
2021/05/10	1	187.00	0	0.00	191.00	1	7,974	0.01%
2021/05/07	1	186.06	0	0.00	190.00	1	7,947	0.01%
2021/05/06	3	191.67	0	0.00	187.50	3	7,879	0.04%
2021/05/05	9	200.39	23	197.02	194.00	-14	7,712	-0.18%
2021/05/04	16	193.63	2	191.00	191.00	14	7,476	0.19%
2021/05/03	1	188.00	2	193.25	188.00	-1	7,171	-0.01%
2021/04/29	0	0.00	1	185.00	184.50	-1	6,908	-0.01%
2021/04/28	1	177.00	0	0.00	177.50	1	6,811	0.01%
2021/04/27	0	0.00	2	180.00	179.00	-2	6,813	-0.03%
2021/04/26	1	176.00	0	0.00	176.50	1	6,770	0.01%
2021/04/23	1	174.50	3	174.17	175.00	-2	6,745	-0.03%
2021/04/21	3	167.00	0	0.00	171.00	3	6,737	0.04%
2021/04/20	0	0.00	0.3	170.00	169.50	-0.3	6,784	0.00%
2021/04/16	0	0.00	8	177.38	178.50	-8	6,742	-0.12%
2021/04/15	0	0.00	3	169.50	170.00	-3	6,588	-0.05%
2021/04/14	0	0.00	1	164.50	165.00	-1	6,532	-0.02%
2021/04/13	6	164.67	0	0.00	160.00	6	6,463	0.09%
2021/04/12	1	167.00	0	0.00	166.00	1	6,409	0.02%
2021/04/09	1	167.50	1	171.00	170.00	0	6,402	0.00%
2021/04/08	3	165.83	0	0.00	167.00	3	6,382	0.05%
2021/04/07	2	169.00	0	0.00	169.00	2	6,347	0.03%
2021/04/06	1	170.50	0	0.00	171.00	1	6,337	0.02%
2021/04/01	1	173.50	3	173.17	173.00	-2	6,321	-0.03%
2021/03/31	2	173.50	2	173.50	174.00	0	6,297	0.00%
2021/03/30	2	170.00	1	170.50	171.00	1	6,208	0.02%
2021/03/29	0.3	166.00	0	0.00	166.50	0.3	6,173	0.01%
2021/03/26	0	0.00	0.1	166.00	166.00	-0.1	6,203	0.00%
2021/03/25	0	0.00	2	165.49	166.00	-2	6,182	-0.03%
2021/03/23	1	161.00	0.1	161.00	162.00	0.9	6,157	0.01%
2021/03/22	1	162.50	0	0.00	165.50	1	6,065	0.02%
2021/03/19	0	0.00	5	161.50	160.50	-5	6,031	-0.08%
2021/03/18	0	0.00	2	164.50	163.50	-2	5,993	-0.03%
2021/03/17	1	160.44	1	161.50	162.50	0	5,945	0.00%
2021/03/16	0	0.00	2	162.75	160.00	-2	5,937	-0.03%
2021/03/15	0	0.00	3	158.50	159.00	-3	5,786	-0.05%
2021/03/12	0	0.00	0.2	151.00	151.00	-0.2	5,700	0.00%
2021/03/11	0	0.00	1	150.50	153.50	-1	5,784	-0.02%
2021/03/10	1	146.50	0	0.00	147.00	1	5,684	0.02%
2021/03/09	1	145.00	1	146.50	148.00	0	5,660	0.00%
2021/03/05	3	143.33	4	145.00	145.50	-1	5,664	-0.02%
2021/03/03	1	146.50	3	148.67	149.50	-2	5,715	-0.03%
2021/03/02	4	147.13	3	150.33	145.50	1	5,665	0.02%
2021/02/26	4	147.50	0.1	149.00	149.00	3.9	5,582	0.07%
2021/02/25	3	154.67	0	0.00	154.00	3	5,457	0.05%
2021/02/24	31	157.44	10	157.50	156.00	21	5,324	0.39%
2021/02/23	2	159.75	27.3	158.55	161.50	-25.3	5,083	-0.50%
2021/02/22	2	149.50	6.1	147.90	147.00	-4.1	4,758	-0.09%
2021/02/19	1	137.00	1	141.00	141.00	0	4,604	0.00%
2021/02/18	1	139.00	0.1	142.00	141.00	0.9	4,579	0.02%
2021/02/17	0	0.00	4	144.25	142.00	-4	4,535	-0.09%
2021/02/03	0	0.00	6	135.58	135.50	-6	4,429	-0.14%
2021/01/29	1	134.00	0	0.00	130.50	1	4,502	0.02%
2021/01/27	2	137.50	3	137.83	137.00	-1	4,403	-0.02%
2021/01/26	0	0.00	0.1	135.00	134.50	-0.1	4,363	0.00%
2021/01/25	0	0.00	1	137.50	136.00	-1	4,396	-0.02%
2021/01/22	0	0.00	2	133.50	133.50	-2	4,414	-0.05%
2021/01/15	2	135.00	0	0.00	134.00	2	4,335	0.05%
2021/01/14	3	141.00	1	140.00	140.00	2	4,380	0.05%
2021/01/13	6	138.33	1	138.50	138.00	5	4,308	0.12%
2021/01/07	0	0.00	1	129.50	129.00	-1	4,145	-0.02%
2021/01/06	4	129.50	0	0.00	128.50	4	4,183	0.10%
2020/12/31	0	0.00	2	132.50	132.50	-2	4,258	-0.05%
2020/12/24	2	125.50	0	0.00	125.00	2	4,395	0.05%
2020/12/23	0	0.00	24	125.50	125.00	-24	4,434	-0.54%
2020/12/21	1	133.00	0	0.00	132.00	1	4,566	0.02%
2020/12/18	1	134.00	0	0.00	133.00	1	4,594	0.02%
2020/12/11	0	0.00	1	132.00	132.50	-1	4,702	-0.02%
2020/12/10	11	134.18	6	131.00	131.00	5	4,714	0.11%
2020/12/08	12	133.50	0	0.00	131.50	12	4,710	0.25%
2020/12/07	8	132.00	0	0.00	132.50	8	4,713	0.17%
2020/12/03	0	0.00	2	128.50	128.00	-2	4,754	-0.04%
2020/12/02	1	129.00	0	0.00	128.00	1	4,873	0.02%
2020/12/01	0.1	128.00	1	127.50	127.50	-0.9	5,154	-0.02%
2020/11/19	0	0.00	1	123.50	123.00	-1	6,232	-0.02%
2020/11/18	1	120.50	1	121.00	121.00	0	6,294	0.00%
2020/11/17	2	120.75	1	121.00	121.00	1	6,430	0.02%
2020/11/16	1	118.00	0	118.50	118.50	1	6,509	0.01%
2020/11/11	0	0.00	2	119.25	117.50	-2	6,830	-0.03%
2020/11/10	1	113.54	0	115.00	113.50	1	6,838	0.02%
2020/11/06	0	0.00	2	119.25	119.50	-2	6,914	-0.03%
2020/11/02	1	113.50	1	113.00	115.50	0	7,181	0.00%
2020/10/30	2	116.00	0	0.00	115.00	2	7,205	0.03%
2020/10/22	1	123.00	0	0.00	123.50	1	7,492	0.01%
2020/10/16	1	123.00	1	122.00	123.50	0	7,750	0.00%
2020/10/15	1	123.50	0	0.00	123.50	1	7,808	0.01%
2020/10/12	0	0.00	1	128.00	130.00	-1	8,061	-0.01%
2020/10/06	5	129.50	0	0.00	130.00	5	8,379	0.06%
2020/09/25	1	128.00	1	128.50	128.00	0	8,641	0.00%
2020/09/24	4	128.63	1	127.00	127.00	3	8,724	0.03%
2020/09/23	0	0.00	1	134.50	135.50	-1	8,671	-0.01%
2020/09/18	1	140.00	1	139.00	140.50	0	8,727	0.00%
2020/09/16	0	0.00	2	140.50	139.00	-2	8,585	-0.02%
2020/09/14	1	136.50	0	0.00	137.50	1	8,571	0.01%
2020/09/11	1	135.00	1	135.50	136.00	0	8,568	0.00%
2020/09/10	1	134.50	0	0.00	135.00	1	8,586	0.01%
2020/09/09	1	131.50	0	0.00	135.00	1	8,535	0.01%
2020/09/07	5	139.50	3	138.67	136.00	2	8,409	0.02%
2020/09/04	5	145.00	1	145.00	144.50	4	8,298	0.05%
2020/09/03	0	0.00	5	150.30	150.50	-5	8,021	-0.06%
2020/09/02	2	137.75	7	140.29	138.50	-5	7,570	-0.07%
2020/09/01	1	132.50	0	0.00	135.00	1	7,358	0.01%
2020/08/31	3	132.67	0	0.00	135.50	3	7,339	0.04%
2020/08/28	2	138.00	0	0.00	138.00	2	7,214	0.03%
2020/08/27	1	142.00	0	0.00	140.50	1	7,219	0.01%
2020/08/26	1	143.00	10	142.50	143.00	-9	7,178	-0.13%
2020/08/25	1.1	143.68	1	145.00	145.50	0.1	7,157	0.00%
2020/08/24	1	146.50	0	0.00	141.00	1	7,151	0.01%
2020/08/20	0	0.00	3	142.50	141.00	-3	7,054	-0.04%
2020/08/19	179	150.67	0	0.00	145.50	179	6,950	2.58%	大買/鉅額交易
2020/08/18	0	0.00	1	150.00	149.00	-1	6,894	-0.01%
2020/08/17	1	149.50	1	147.00	148.50	0	6,863	0.00%
2020/08/13	3	139.33	10	139.40	142.00	-7	6,789	-0.10%
2020/08/11	3	135.00	1	132.50	137.00	2	6,760	0.03%
2020/08/10	1	132.50	0	0.00	133.00	1	6,849	0.01%
2020/08/07	0	0.00	1	137.00	138.00	-1	6,979	-0.01%
2020/08/06	1	139.50	0	0.00	136.50	1	7,225	0.01%
2020/08/05	1	136.00	1	137.00	137.50	0	7,387	0.00%
2020/08/04	1	133.00	1	134.00	134.50	0	7,357	0.00%
2020/07/30	0	0.00	1	130.50	132.50	-1	7,232	-0.01%
2020/07/28	0	0.00	1	128.50	128.50	-1	7,109	-0.01%
2020/07/27	1	129.50	0	0.00	130.00	1	6,952	0.01%
2020/07/24	1	135.00	0	0.00	134.50	1	6,800	0.01%
2020/07/23	1	137.00	1	137.00	137.00	0	6,685	0.00%
2020/07/22	0	0.00	1	135.00	135.50	-1	6,599	-0.02%
2020/07/21	1	132.00	4	133.50	132.50	-3	6,537	-0.05%
2020/07/17	1	129.50	1	129.00	130.00	0	6,400	0.00%
2020/07/16	2	131.25	1	131.00	131.00	1	6,258	0.02%
2020/07/15	3	127.67	2	126.50	126.00	1	6,109	0.02%
2020/07/14	1	121.50	4	126.63	126.00	-3	6,104	-0.05%
2020/07/13	1	120.00	2	123.00	120.50	-1	5,876	-0.02%
2020/07/10	1	118.00	0	0.00	118.00	1	5,812	0.02%
2020/07/09	0	0.00	4	117.25	120.00	-4	5,729	-0.07%
2020/07/08	4	114.63	0	0.00	116.00	4	5,607	0.07%
2020/07/06	0	0.00	3.7	118.16	119.50	-3.7	5,391	-0.07%
2020/07/03	6	117.00	18	117.61	115.50	-12	5,364	-0.22%
2020/07/02	0	0.00	1	113.50	113.00	-1	5,249	-0.02%
2020/07/01	14	111.61	3	111.50	112.00	11	5,198	0.21%
2020/06/24	0	0.00	1	107.00	106.50	-1	5,260	-0.02%
2020/06/22	1	104.50	1	105.00	105.00	0	5,273	0.00%
2020/06/16	0	0.00	1	103.00	103.50	-1	5,229	-0.02%
2020/06/12	1	100.50	2	101.50	103.50	-1	5,331	-0.02%
2020/06/11	1	102.50	0	0.00	102.50	1	5,351	0.02%
2020/06/10	1	105.00	3	104.67	105.50	-2	5,338	-0.04%
2020/06/09	1	106.00	0	0.00	107.50	1	5,355	0.02%
2020/06/05	2	111.50	25	111.00	111.50	-23	5,258	-0.44%
2020/06/04	0	0.00	9	108.50	108.00	-9	5,137	-0.18%
2020/06/03	0	0.00	1	105.50	106.00	-1	5,088	-0.02%
2020/06/02	1	103.50	0	0.00	104.00	1	5,047	0.02%
2020/06/01	0	0.00	2	102.00	103.50	-2	5,039	-0.04%
2020/05/29	1	100.50	0	0.00	101.00	1	5,024	0.02%
2020/05/28	0	0.00	1	101.50	102.50	-1	5,014	-0.02%
2020/05/27	1	107.50	0	0.00	100.50	1	4,993	0.02%
2020/05/22	5	102.50	0	0.00	102.50	5	4,791	0.10%
2020/05/20	3	106.00	0	0.00	106.50	3	4,676	0.06%
2020/05/19	0	0.00	4	104.63	106.00	-4	4,699	-0.09%
2020/05/18	1	100.00	1	102.00	101.50	0	4,606	0.00%
2020/05/15	0	0.00	1	103.50	103.50	-1	4,557	-0.02%
2020/05/14	1	101.00	0	0.00	102.50	1	4,414	0.02%
2020/05/13	0	0.00	3	101.67	102.00	-3	4,220	-0.07%
2020/05/12	6	97.85	13	97.81	98.40	-7	3,995	-0.18%
2020/05/11	6	92.40	7	93.50	93.70	-1	3,784	-0.03%
2020/05/08	1	90.20	5	90.80	90.80	-4	3,736	-0.11%
2020/05/05	1	90.10	0	0.00	90.00	1	3,898	0.03%
2020/05/04	1	90.80	0	0.00	90.50	1	3,984	0.03%
2020/04/30	0	0.00	2	93.00	93.00	-2	4,008	-0.05%
2020/04/28	0	0.00	0.3	92.60	92.70	-0.3	4,153	-0.01%
2020/04/27	1	92.60	0	0.00	92.30	1	4,274	0.02%
2020/04/21	0	0.00	1	92.00	90.30	-1	4,502	-0.02%
2020/04/16	0	0.00	2	92.00	91.70	-2	4,530	-0.04%
2020/04/15	0	0.00	6	92.08	92.40	-6	4,508	-0.13%
2020/04/09	3	87.40	0	0.00	87.70	3	4,546	0.07%
2020/04/08	5	87.82	0	0.00	87.80	5	4,599	0.11%
2020/04/07	1	90.60	0	0.00	89.00	1	4,601	0.02%
2020/04/06	1	90.10	3	90.30	90.00	-2	4,560	-0.04%
2020/04/01	0	0.00	5	89.36	89.40	-5	4,546	-0.11%
2020/03/31	0	0.00	24	88.85	88.70	-24	4,463	-0.54%
2020/03/30	1	82.50	0	0.00	84.20	1	4,376	0.02%
2020/03/27	0	0.00	1	87.40	84.10	-1	4,346	-0.02%
2020/03/26	0	0.00	2	84.40	83.70	-2	4,314	-0.05%
2020/03/25	2	79.15	0	0.00	81.00	2	4,296	0.05%
2020/03/20	0	0.00	3	77.83	78.00	-3	4,295	-0.07%
2020/03/19	0	0.00	2	70.50	72.00	-2	4,235	-0.05%
2020/03/17	1	76.20	0	0.00	77.50	1	4,097	0.02%
2020/03/13	1	76.60	0	0.00	79.60	1	4,000	0.02%
2020/03/12	5	83.12	1	83.40	82.10	4	3,920	0.10%
2020/03/11	2	86.25	1	87.40	86.30	1	3,876	0.03%
2020/03/10	1	85.40	0	0.00	85.90	1	3,859	0.03%
2020/03/09	3	87.10	0	0.00	86.00	3	3,836	0.08%
2020/03/06	5	89.52	2	90.00	89.20	3	3,791	0.08%
2020/03/05	1	91.10	2	91.60	91.70	-1	3,762	-0.03%
2020/03/04	0	0.00	1	90.40	90.20	-1	3,766	-0.03%
2020/03/03	1	90.70	0	0.00	90.00	1	3,755	0.03%
2020/03/02	1	89.90	1	90.60	90.50	0	3,696	0.00%
2020/02/27	1	90.80	1	92.10	90.80	0	3,684	0.00%
2020/02/26	1	92.90	10	93.00	92.60	-9	3,657	-0.25%
2020/02/24	1	92.70	0	0.00	92.50	1	3,645	0.03%
2020/02/20	2	97.50	2	97.55	95.80	0	3,668	0.00%
2020/02/19	0	0.00	10	96.20	95.80	-10	3,581	-0.28%
2020/02/18	2	95.30	0	0.00	94.90	2	3,595	0.06%
2020/02/14	2	95.90	0	0.00	95.80	2	3,928	0.05%
2020/02/13	0	0.00	3	95.90	96.40	-3	3,905	-0.08%
2020/02/10	0	0.00	1	93.30	93.60	-1	3,793	-0.03%
2020/02/07	0	0.00	2	94.45	93.50	-2	3,782	-0.05%
2020/02/06	1	95.00	2	94.60	95.60	-1	3,750	-0.03%
2020/02/05	2	91.60	0	0.00	92.00	2	3,721	0.05%
2020/02/03	0	0.00	1	92.40	92.30	-1	3,608	-0.03%
2020/01/31	13	92.82	4	94.00	92.80	9	3,567	0.25%
2020/01/30	0	0.00	10	92.00	90.50	-10	3,503	-0.29%
2020/01/20	0	0.00	1	94.70	93.80	-1	3,431	-0.03%
2020/01/17	0	0.00	3	94.13	94.10	-3	3,382	-0.09%
2020/01/15	2	92.65	5	92.40	92.30	-3	3,335	-0.09%
2020/01/14	1	91.50	1	90.70	92.00	0	3,307	0.00%
2020/01/13	0	0.00	1	90.70	90.80	-1	3,276	-0.03%
2020/01/10	2	90.05	4	90.35	90.10	-2	3,265	-0.06%
2020/01/09	2	88.70	0	0.00	88.70	2	3,159	0.06%
2020/01/08	8	87.86	1	87.90	87.50	7	3,168	0.22%
2020/01/07	5	89.00	2	87.80	88.30	3	3,170	0.09%
2020/01/06	1	87.90	3	89.07	88.80	-2	3,188	-0.06%
2020/01/03	12	89.72	0	0.00	89.20	12	3,201	0.37%
2020/01/02	1	89.10	4	88.78	88.90	-3	3,160	-0.09%
2019/12/27	1	88.40	0	0.00	87.80	1	3,139	0.03%
2019/12/26	3	88.43	1.1	88.39	88.30	1.9	3,150	0.06%
2019/12/24	3	87.17	0	0.00	86.70	3	3,213	0.09%
2019/12/23	10	87.10	0	0.00	86.20	10	3,230	0.31%
2019/12/20	0	0.00	3	88.30	87.60	-3	3,262	-0.09%
2019/12/19	0	0.00	1	88.00	87.70	-1	3,320	-0.03%
2019/12/12	0	0.00	25	85.80	85.80	-25	3,448	-0.72%
2019/12/04	10	85.00	0	0.00	84.50	10	3,681	0.27%
2019/11/29	2	84.10	0	0.00	83.90	2	3,710	0.05%
2019/11/28	0	0.00	2	84.90	84.90	-2	3,689	-0.05%
2019/11/19	0	0.00	1	85.50	85.70	-1	4,108	-0.02%
2019/11/18	0	0.00	1	84.00	85.00	-1	4,087	-0.02%
2019/11/15	2	83.45	2	83.85	83.70	0	4,151	0.00%
2019/11/13	7	83.87	0	0.00	83.00	7	4,104	0.17%
2019/11/12	3	88.67	0	0.00	89.00	3	3,894	0.08%
2019/11/05	0	0.00	1	92.70	92.30	-1	4,089	-0.02%
2019/11/04	0	0.00	2	91.10	91.90	-2	4,078	-0.05%
2019/10/29	1	90.40	3	90.50	89.70	-2	4,095	-0.05%
2019/10/24	0	0.00	1	91.30	89.50	-1	4,047	-0.02%
2019/10/23	5	90.30	7	89.97	91.00	-2	4,019	-0.05%
2019/10/22	7	89.07	0	0.00	89.10	7	4,041	0.17%
2019/10/21	1	89.20	0	0.00	89.00	1	4,066	0.02%
2019/10/17	10	90.85	0	0.00	90.30	10	4,127	0.24%
2019/10/14	2	89.90	20	89.67	90.00	-18	4,155	-0.43%
2019/10/09	21	88.60	0	0.00	88.30	21	4,154	0.51%
2019/10/02	1	89.80	0	0.00	90.00	1	4,206	0.02%
2019/10/01	1	90.50	0	0.00	89.80	1	4,215	0.02%
2019/09/27	40	90.40	0	0.00	90.30	40	4,243	0.94%
2019/09/26	1	91.40	15	91.40	90.80	-14	4,253	-0.33%
2019/09/25	16	90.95	1	92.40	90.90	15	4,371	0.34%
2019/09/23	0	0.00	2	92.35	92.20	-2	4,350	-0.05%
2019/09/20	0	0.00	3	91.47	91.60	-3	4,510	-0.07%
2019/09/19	0	0.00	2	89.90	89.70	-2	4,449	-0.04%
2019/09/10	0	0.00	1	90.00	88.50	-1	4,708	-0.02%
2019/09/09	0	0.00	6	88.87	88.50	-6	4,677	-0.13%
2019/09/06	0	0.00	4	87.43	88.00	-4	4,689	-0.09%
2019/09/02	0	0.00	1	85.20	84.30	-1	4,679	-0.02%
2019/08/27	1	83.60	1	84.50	83.60	0	4,752	0.00%
2019/08/26	2	82.05	0	0.00	81.60	2	4,785	0.04%
2019/08/21	0	0.00	12	89.40	89.30	-12	4,550	-0.26%
2019/08/16	0	0.00	2	85.10	86.40	-2	4,427	-0.05%
2019/08/15	2	84.80	1	84.90	84.60	1	4,388	0.02%
2019/08/14	0	0.00	1	86.70	86.70	-1	4,365	-0.02%
2019/08/13	2	88.75	1	88.50	87.70	1	4,316	0.02%
2019/07/26	0	0.00	20	88.20	88.00	-20	4,491	-0.45%
2019/07/25	20	87.32	0	0.00	87.50	20	4,484	0.45%
2019/07/24	1	88.00	1	88.40	88.00	0	4,512	0.00%
2019/07/23	1	85.90	0	0.00	86.40	1	4,495	0.02%
2019/07/22	1	86.70	0	0.00	86.40	1	4,490	0.02%
2019/07/18	0	0.00	3	87.10	86.90	-3	4,524	-0.07%
2019/07/17	2	87.50	0	0.00	87.60	2	4,557	0.04%
2019/07/11	1	90.50	1	89.90	89.70	0	4,573	0.00%
2019/07/10	30	89.60	1	89.60	89.80	29	4,598	0.63%
2019/07/09	1	90.20	0	0.00	88.80	1	4,607	0.02%
2019/07/08	2	89.65	0	0.00	89.80	2	4,615	0.04%
2019/07/05	3	90.27	0	0.00	90.20	3	4,603	0.07%
2019/07/04	1.2	90.93	0	0.00	90.60	1.2	4,668	0.03%
2019/07/03	1	91.00	1	90.90	91.00	0	4,656	0.00%
2019/07/01	0	0.00	4	89.20	89.50	-4	4,648	-0.09%
2019/06/27	0	0.00	1	88.80	87.00	-1	4,799	-0.02%
2019/06/26	1	85.00	1	85.60	85.30	0	4,780	0.00%
2019/06/25	0	0.00	2	84.50	84.00	-2	4,829	-0.04%
2019/06/24	1	83.70	0	0.00	84.20	1	4,781	0.02%
2019/06/20	2	83.70	0	0.00	83.40	2	4,795	0.04%
2019/06/04	1	82.00	0	0.00	80.10	1	5,121	0.02%
2019/05/31	0	0.00	1	82.30	82.60	-1	5,110	-0.02%
2019/05/23	0	0.00	2	76.40	76.60	-2	5,357	-0.04%
2019/05/21	2	78.80	0	0.00	79.00	2	5,526	0.04%
2019/05/20	1	76.80	0	0.00	77.90	1	5,587	0.02%
2019/05/17	1	77.20	0	0.00	77.00	1	5,737	0.02%
2019/05/13	1	76.20	0	0.00	75.00	1	6,415	0.02%
2019/05/08	0.6	83.50	0	0.00	81.10	0.6	6,438	0.01%
2019/05/07	1	83.10	0	0.00	83.00	1	6,439	0.02%
2019/05/06	1	83.30	0	0.00	82.30	1	6,463	0.02%
2019/04/30	3	83.80	0	0.00	85.60	3	6,565	0.05%
2019/04/24	0	0.00	2	87.30	87.50	-2	6,939	-0.03%
2019/04/22	0	0.00	2	87.30	87.20	-2	7,057	-0.03%
2019/04/17	18	86.80	0	0.00	86.50	18	7,309	0.25%
2019/04/16	2	86.20	0	0.00	86.70	2	7,382	0.03%
2019/04/11	2	85.00	0	0.00	85.00	2	7,625	0.03%
2019/04/03	1	86.80	0	0.00	87.30	1	8,051	0.01%
2019/04/01	0	0.00	5	88.50	87.90	-5	8,399	-0.06%
2019/03/28	12	81.55	5	81.80	82.20	7	8,134	0.09%
2019/03/25	3	84.03	0	0.00	83.50	3	8,136	0.04%
2019/03/22	4	86.05	8	86.36	85.60	-4	8,122	-0.05%
2019/03/21	2	84.50	1	84.00	84.30	1	7,898	0.01%
2019/03/20	6	82.90	0	0.00	82.90	6	7,931	0.08%
2019/03/19	0	0.00	3	83.57	82.90	-3	7,939	-0.04%
2019/03/18	1	80.60	0	0.00	81.60	1	7,984	0.01%
2019/03/14	0	0.00	1	80.10	80.40	-1	8,090	-0.01%
2019/03/13	2	81.95	0	0.00	81.90	2	8,088	0.02%
2019/03/12	1	82.00	0	0.00	82.00	1	8,097	0.01%
2019/03/05	0	0.00	1	84.10	83.90	-1	8,794	-0.01%
2019/02/27	2	82.35	2	82.10	81.80	0	8,892	0.00%
2019/02/26	1	83.00	0	0.00	82.30	1	8,834	0.01%
2019/02/25	0	0.00	1	83.90	83.50	-1	8,849	-0.01%
2019/02/22	0	0.00	0.3	83.60	83.20	-0.3	8,940	0.00%
2019/02/20	0	0.00	1	84.20	84.60	-1	9,122	-0.01%
2019/02/19	1	82.90	0	0.00	82.50	1	9,462	0.01%
2019/02/15	1	84.00	0	0.00	83.00	1	9,401	0.01%
2019/02/14	0	0.00	3	82.57	83.00	-3	9,262	-0.03%
2019/02/13	4	80.60	3	79.77	81.10	1	9,180	0.01%
2019/02/12	26	78.70	6	78.35	78.80	20	8,928	0.22%
2019/02/11	0	0.00	3	75.73	75.80	-3	8,843	-0.03%
2019/01/29	6	74.72	1	75.60	74.40	5	8,853	0.06%
2019/01/28	1	77.50	2	77.95	77.40	-1	8,772	-0.01%
2019/01/25	1	76.50	0	0.00	77.10	1	8,838	0.01%
2019/01/24	4	75.93	0	0.00	75.60	4	8,931	0.04%
2019/01/22	2	77.40	0	0.00	77.40	2	9,053	0.02%
2019/01/21	0	0.00	5.3	80.09	78.30	-5.3	9,117	-0.06%
2019/01/18	5	79.40	0	0.00	78.70	5	8,954	0.06%
2019/01/17	0	0.00	5	79.52	79.00	-5	8,914	-0.06%
2019/01/16	0	0.00	2	77.80	77.10	-2	8,746	-0.02%
2019/01/15	0	0.00	1	79.00	77.70	-1	8,808	-0.01%
2019/01/14	2	76.10	1	75.80	76.40	1	8,731	0.01%
2019/01/11	2	77.40	2	77.05	75.70	0	8,929	0.00%
2019/01/10	3	75.53	4	76.30	77.20	-1	9,022	-0.01%
2019/01/09	6	78.45	2	78.25	77.80	4	8,961	0.04%
2019/01/08	1	77.90	0	0.00	77.40	1	8,926	0.01%
2019/01/07	1	77.70	1	78.30	79.40	0	8,893	0.00%
2019/01/04	2	73.90	1	74.80	74.80	1	8,775	0.01%
2019/01/03	1	77.20	1	74.90	74.50	0	8,883	0.00%
2019/01/02	3	77.93	5	78.82	77.00	-2	8,866	-0.02%
2018/12/28	2	76.60	3	76.83	76.40	-1	8,741	-0.01%
2018/12/27	4.3	75.21	25	76.90	76.60	-20.7	8,787	-0.24%
2018/12/26	1	74.20	0	0.00	72.30	1	8,530	0.01%
2018/12/25	0	0.00	1	75.10	75.50	-1	8,393	-0.01%
2018/12/24	4	72.75	13	74.96	74.70	-9	8,280	-0.11%
2018/12/22	1	70.10	0	0.00	70.10	1	8,043	0.01%
2018/12/21	1	68.20	5	69.82	69.90	-4	8,101	-0.05%
2018/12/20	4	68.23	0	0.00	67.90	4	8,109	0.05%
2018/12/19	1	69.40	1	69.50	69.30	0	8,131	0.00%
2018/12/18	1	67.50	9	70.23	69.80	-8	8,160	-0.10%
2018/12/14	3	69.40	0	0.00	69.50	3	8,282	0.04%
2018/12/12	5	68.60	0	0.00	68.60	5	8,219	0.06%
2018/12/11	8	67.84	0	0.00	67.50	8	8,194	0.10%
2018/12/10	4	69.45	0	0.00	69.10	4	8,182	0.05%
2018/12/06	4	70.05	0	0.00	68.60	4	8,443	0.05%
2018/12/05	3	72.17	0	0.00	71.40	3	8,612	0.03%
2018/12/04	5	74.70	1	74.90	74.20	4	8,662	0.05%
2018/12/03	1	76.40	9	75.81	75.20	-8	8,688	-0.09%
2018/11/30	0	0.00	3	72.10	72.50	-3	8,624	-0.03%
2018/11/29	1.3	70.78	4	70.55	70.70	-2.7	8,499	-0.03%
2018/11/28	1	68.10	4	66.65	67.80	-3	8,339	-0.04%
2018/11/27	3	64.33	0	0.00	64.40	3	8,197	0.04%
2018/11/26	13	66.02	1	66.10	66.00	12	8,058	0.15%
2018/11/23	2	67.25	2	66.60	66.60	0	8,031	0.00%
2018/11/22	0	0.00	6	66.20	66.60	-6	8,058	-0.07%
2018/11/21	2	65.00	0	0.00	65.00	2	8,068	0.02%
2018/11/20	2	64.70	4	65.27	66.50	-2	8,072	-0.02%
2018/11/19	4	65.70	5	65.40	65.50	-1	8,024	-0.01%
2018/11/16	12	65.14	3	64.57	64.20	9	7,966	0.11%
2018/11/15	2	69.60	2	70.00	70.00	0	7,692	0.00%
2018/11/14	0	0.00	2	72.35	72.90	-2	7,685	-0.03%
2018/11/13	2	70.80	1	71.00	72.80	1	7,718	0.01%
2018/11/12	2	75.70	3	76.53	74.60	-1	7,777	-0.01%
2018/11/09	3	72.43	0	0.00	73.50	3	7,805	0.04%
2018/11/07	0	0.00	2	74.50	74.80	-2	8,081	-0.02%
2018/11/01	0	0.00	2	70.25	70.50	-2	8,162	-0.02%
2018/10/23	2	69.20	0	0.00	68.00	2	8,110	0.02%
2018/10/19	1	68.00	0	0.00	70.30	1	8,127	0.01%
2018/10/18	2	69.80	0	0.00	71.60	2	8,123	0.02%
2018/10/15	2	74.90	2	74.90	74.90	0	8,439	0.00%
2018/10/12	5	75.80	0.3	76.10	76.10	4.7	8,542	0.05%
2018/10/11	2	70.10	2	71.50	74.40	0	8,616	0.00%
2018/10/09	1	77.10	0	0.00	77.40	1	8,465	0.01%
2018/10/05	4	78.30	1	80.60	77.80	3	8,467	0.04%
2018/10/04	1	82.30	0	0.00	82.10	1	8,460	0.01%
2018/10/02	2	84.80	1	85.30	83.80	1	8,627	0.01%
2018/10/01	1	84.00	1	83.90	84.10	0	8,694	0.00%
2018/09/27	2	82.55	0	0.00	82.50	2	8,856	0.02%
2018/09/20	1	87.70	3	86.47	85.80	-2	8,961	-0.02%
2018/09/18	2	87.80	1	87.70	85.90	1	9,188	0.01%
2018/09/14	1	88.80	1	90.20	88.70	0	9,410	0.00%
2018/09/13	1	85.50	0	0.00	85.30	1	9,484	0.01%
2018/09/12	3	86.67	2	87.75	86.50	1	9,467	0.01%
2018/09/11	4	90.03	1	88.80	89.80	3	9,351	0.03%
2018/09/10	6	93.42	2	95.05	93.60	4	9,337	0.04%
2018/09/07	10	98.80	0	0.00	97.30	10	9,473	0.11%
2018/09/06	1	100.50	0	0.00	100.50	1	9,475	0.01%
2018/09/04	1	108.50	2	109.25	107.50	-1	9,426	-0.01%
2018/08/30	0	0.00	1	104.50	104.50	-1	9,741	-0.01%
2018/08/28	1	107.50	1	105.00	104.50	0	9,793	0.00%
2018/08/27	0	0.00	1	101.50	104.00	-1	9,738	-0.01%
2018/08/24	1	99.20	1	100.00	99.20	0	9,653	0.00%
2018/08/17	8	97.20	8	98.95	100.50	0	9,645	0.00%
2018/08/16	7	97.24	5	97.82	99.50	2	9,627	0.02%
2018/08/15	2	96.10	2	95.00	99.70	0	9,689	0.00%
2018/08/13	1	101.00	0	0.00	100.50	1	9,527	0.01%
2018/08/02	1	107.00	0	0.00	106.50	1	10,221	0.01%
2018/08/01	0	0.00	1	110.00	110.50	-1	10,233	-0.01%
2018/07/26	1	107.00	0	0.00	106.50	1	10,131	0.01%
2018/07/25	1	109.00	0	0.00	107.00	1	10,054	0.01%
2018/07/24	5	109.70	7.2	111.43	110.00	-2.2	9,871	-0.02%
2018/07/23	0	0.00	2	101.50	103.00	-2	9,592	-0.02%
2018/07/20	0	0.00	4.2	100.44	98.90	-4.2	9,624	-0.04%
2018/07/19	2	99.40	0	0.00	101.00	2	9,509	0.02%
2018/07/18	0	0.00	1	104.00	105.00	-1	9,391	-0.01%
2018/07/12	1	96.40	1	97.10	96.20	0	9,309	0.00%
2018/07/11	1	98.50	1.1	98.94	98.20	-0.1	9,312	0.00%
2018/07/06	1	98.00	1	96.80	98.20	0	9,131	0.00%
2018/07/05	1	94.70	2	94.15	93.30	-1	9,051	-0.01%
2018/07/04	1	95.20	1	92.50	92.50	0	9,121	0.00%
2018/07/02	1	94.20	1	94.30	94.30	0	9,192	0.00%
2018/06/27	3	100.33	3	96.40	96.20	0	9,532	0.00%
2018/06/26	0	0.00	1	96.70	99.80	-1	9,472	-0.01%
2018/06/25	3	98.13	2	98.80	98.80	1	9,456	0.01%
2018/06/22	0	0.00	1	100.50	100.00	-1	9,568	-0.01%
2018/06/20	2	106.75	1	104.50	106.00	1	9,529	0.01%
2018/06/19	4	112.00	3	114.00	114.50	1	9,524	0.01%
2018/06/15	1	109.50	1	109.00	107.50	0	9,468	0.00%
2018/06/14	2	110.75	0	0.00	109.00	2	9,268	0.02%
2018/06/12	1	116.00	1	115.00	115.00	0	9,183	0.00%
2018/06/11	1	117.50	3	116.50	117.00	-2	9,210	-0.02%
2018/06/08	6	112.75	12	111.25	112.50	-6	9,184	-0.07%
2018/06/06	1	124.00	0	0.00	123.00	1	8,996	0.01%
2018/06/05	1	127.50	0	0.00	124.50	1	8,994	0.01%
2018/06/01	1	125.00	1	126.50	126.50	0	9,426	0.00%
2018/05/29	2	126.00	2	126.75	127.00	0	9,324	0.00%
2018/05/28	1	125.00	0	0.00	124.50	1	9,462	0.01%
2018/05/24	10	126.00	2	126.75	128.50	8	9,433	0.08%
2018/05/23	0	0.00	12	128.79	129.50	-12	9,415	-0.13%
2018/05/22	1	122.00	2	125.00	126.00	-1	9,413	-0.01%
2018/05/21	0	0.00	164	122.54	124.00	-164	9,527	-1.72%	大賣/鉅額交易
2018/05/17	1	118.50	8	117.63	118.50	-7	9,496	-0.07%
2018/05/16	0	0.00	5	113.70	114.00	-5	9,388	-0.05%
2018/05/14	5	104.50	3.1	108.71	110.50	1.9	9,535	0.02%
2018/05/10	1	103.00	0	0.00	103.00	1	9,565	0.01%
2018/05/09	0	0.00	11	101.30	100.00	-11	9,583	-0.11%
2018/05/08	1	98.10	1.8	98.42	98.40	-0.8	9,656	-0.01%
2018/05/07	0	0.00	8	99.98	99.10	-8	10,020	-0.08%
2018/05/04	0	0.00	5	97.70	97.40	-5	10,229	-0.05%
2018/05/03	0	0.00	2	98.45	97.00	-2	10,257	-0.02%
2018/04/27	2	92.95	2	92.95	93.60	0	10,629	0.00%
2018/04/26	22	91.45	2	91.95	90.20	20	10,666	0.19%
2018/04/25	10	89.20	0	0.00	88.90	10	10,648	0.09%
2018/04/23	1	96.00	0	0.00	96.00	1	10,927	0.01%
2018/04/19	2	94.40	1	96.80	95.00	1	11,030	0.01%
2018/04/18	1	93.80	0	0.00	94.00	1	11,033	0.01%
2018/04/17	2	94.35	1	95.50	95.00	1	11,163	0.01%
2018/04/16	3	97.93	0	0.00	95.80	3	11,113	0.03%
2018/04/13	1	103.50	3	101.83	100.50	-2	11,069	-0.02%
2018/04/10	8	99.15	1	99.30	98.60	7	11,379	0.06%
2018/04/09	3	99.27	0	0.00	99.30	3	11,681	0.03%
2018/04/03	0	0.00	2	101.50	101.50	-2	11,672	-0.02%
2018/04/02	2	99.95	20.3	103.21	101.50	-18.3	11,801	-0.15%
2018/03/31	0	0.00	1	95.40	95.20	-1	11,346	-0.01%
2018/03/30	3	96.50	1	100.50	95.60	2	11,347	0.02%
2018/03/29	2	98.05	2	98.85	97.70	0	11,124	0.00%
2018/03/28	3	97.73	8	98.70	97.80	-5	11,032	-0.05%
2018/03/27	102	99.97	2	99.20	98.50	100	10,887	0.92%	大買/
2018/03/26	0	0.00	18	95.58	97.30	-18	10,663	-0.17%
2018/03/19	0	0.00	1	89.40	89.50	-1	10,118	-0.01%
2018/03/08	2	91.85	1	93.60	90.10	1	9,970	0.01%
2018/03/07	0	0.00	7	90.01	90.90	-7	9,746	-0.07%
2018/03/06	1	87.70	0	0.00	87.20	1	9,466	0.01%
2018/03/05	2	86.80	0	0.00	86.00	2	9,477	0.02%
2018/03/02	9	87.27	0	0.00	87.10	9	9,455	0.10%
2018/02/26	0	0.00	1	87.10	87.50	-1	9,155	-0.01%
2018/02/23	1	86.00	2	86.00	86.00	-1	9,145	-0.01%
2018/02/22	2	85.00	1	85.30	85.00	1	9,121	0.01%
2018/02/21	1	89.20	0	0.00	89.20	1	9,026	0.01%
2018/02/12	0	0.00	3	85.83	85.40	-3	8,845	-0.03%
2018/02/09	8	86.24	0	0.00	85.40	8	8,839	0.09%
2018/02/08	2	87.50	1	88.70	88.10	1	8,628	0.01%
2018/02/07	5	87.00	1	88.50	87.40	4	8,567	0.05%
2018/02/06	1	82.00	2	82.60	83.90	-1	8,403	-0.01%
2018/02/05	2	90.20	5	89.90	89.90	-3	8,273	-0.04%
2018/02/02	0	0.00	0	94.60	94.60	0	8,248	0.00%
2018/02/01	2	97.40	2	99.00	94.70	0	8,603	0.00%
2018/01/31	10	96.30	0	0.00	96.30	10	8,544	0.12%
2018/01/30	2	97.25	0	0.00	96.70	2	8,430	0.02%
2018/01/29	10	101.50	22	102.77	104.50	-12	8,080	-0.15%
2018/01/25	0	0.00	1	93.60	93.40	-1	7,751	-0.01%
2018/01/24	2	95.50	1	95.40	92.40	1	7,673	0.01%
2018/01/23	0	0.00	1	90.90	90.60	-1	7,387	-0.01%
2018/01/22	1	88.00	0	0.00	89.80	1	7,331	0.01%
2018/01/19	2	90.45	2.2	90.14	90.00	-0.2	7,290	0.00%
2018/01/18	1	92.40	1	91.40	89.90	0	7,214	0.00%
2018/01/17	0	0.00	2	92.00	92.30	-2	7,074	-0.03%
2018/01/16	0	0.00	6	89.57	89.90	-6	6,985	-0.09%
2018/01/12	1	88.50	0	0.00	87.60	1	7,214	0.01%
2018/01/11	1	89.10	5	89.20	89.60	-4	7,229	-0.06%
2018/01/10	0	0.00	1	87.30	85.10	-1	7,200	-0.01%
2018/01/08	0	0.00	5	89.99	88.70	-5	7,671	-0.07%
2018/01/05	0	0.00	5	88.60	88.60	-5	7,558	-0.07%
2018/01/04	0	0.00	4	86.48	86.20	-4	7,414	-0.05%
2018/01/03	2	83.40	7.2	84.10	85.00	-5.2	7,211	-0.07%
2018/01/02	1	79.20	6	79.72	79.90	-5	6,802	-0.07%