智擎 (4162)-元富-成功券商分點個股進出

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
95.3
漲跌
▲3.8
漲幅
+4.15%
成交量
764張
產業
上櫃生技醫療類股
303人加入追蹤

立即追蹤
本地時間:13:30

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

智擎 (4162)籌碼相關－元富-成功券商分點個股進出

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-成功券商分點個股進出
元富-成功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
2024/04/29	5	95.30	5	92.90	95.30	0	1,430	0.00%
2024/04/26	5	91.50	6	91.97	91.50	-1	1,434	-0.07%
2024/04/25	1	90.90	1	91.40	90.60	0	1,449	0.00%
2024/04/24	5	90.70	5	90.80	90.70	0	1,455	0.00%
2024/04/23	1	89.80	2	90.10	90.20	-1	1,498	-0.07%
2024/04/22	7	88.44	5	89.60	88.00	2	1,512	0.13%
2024/04/19	4.1	89.22	0	0.00	89.00	4.1	1,523	0.27%
2024/04/16	1.4	92.54	4	91.68	91.00	-2.7	1,557	-0.17%
2024/04/15	1	93.60	1	95.60	94.10	0	1,565	0.00%
2024/04/12	0	0.00	1	97.30	97.10	-1	1,579	-0.06%
2024/04/11	1	98.00	0	0.00	97.90	1	1,615	0.06%
2024/04/08	0	0.00	3	100.00	99.10	-3	1,770	-0.17%
2024/04/03	1.5	98.22	2	99.35	99.00	-0.5	1,777	-0.03%
2024/04/02	3.5	99.56	1.1	100.45	98.90	2.4	1,780	0.14%
2024/04/01	0	0.00	1	100.50	99.60	-1	1,805	-0.06%
2024/03/29	1	99.60	7	99.04	99.20	-6	1,813	-0.33%
2024/03/27	0	0.00	1	99.50	99.70	-1	1,828	-0.05%
2024/03/26	1	100.50	5	97.28	96.80	-4	1,818	-0.22%
2024/03/22	6	96.42	5.4	96.18	96.50	0.6	1,801	0.03%
2024/03/20	1.1	95.90	1	95.80	95.80	0.1	1,855	0.01%
2024/03/19	5	96.92	6	96.88	96.80	-1	1,864	-0.05%
2024/03/15	1	93.20	0	0.00	93.20	1	1,863	0.05%
2024/03/14	0	0.00	1	93.00	92.70	-1	1,882	-0.05%
2024/03/13	6	93.77	0	0.00	92.40	6	1,896	0.32%
2024/03/12	0	0.00	3	95.83	95.60	-3	1,889	-0.16%
2024/03/11	6	95.32	6	96.25	95.10	0	1,904	0.00%
2024/03/08	9.3	96.09	8	97.43	95.10	1.3	1,924	0.06%
2024/03/07	0	97.90	2.1	97.20	99.30	-2.1	1,930	-0.11%
2024/03/06	4	98.70	4	98.40	98.10	0	1,937	0.00%
2024/03/05	2.5	101.20	6	100.50	100.50	-3.5	1,914	-0.18%
2024/03/04	0	0.00	3	101.00	100.50	-3	1,924	-0.16%
2024/03/01	1	102.00	1	102.00	101.50	0	1,939	0.00%
2024/02/29	1	101.50	1	103.00	103.50	0	1,986	0.00%
2024/02/27	3	105.17	3	103.83	103.00	0	1,995	0.00%
2024/02/26	0	0.00	12	104.21	104.50	-12	1,990	-0.60%
2024/02/23	0	0.00	1	101.00	101.00	-1	1,981	-0.05%
2024/02/21	1	102.00	1	103.00	101.50	0	2,043	0.00%
2024/02/20	0.5	101.00	1	101.00	101.50	-0.5	2,058	-0.02%
2024/02/19	0	0.00	2	101.50	101.50	-2	2,075	-0.10%
2024/02/16	7.7	102.91	1.4	102.36	102.00	6.3	2,096	0.30%
2024/02/15	12.4	110.26	14	110.86	110.50	-1.7	2,060	-0.08%
2024/02/05	11	106.32	0	0.00	106.50	11	2,024	0.54%
2024/02/02	3.1	106.31	11	105.91	105.50	-7.9	2,216	-0.36%
2024/02/01	7	107.57	6	107.17	107.00	1	2,281	0.04%
2024/01/31	1	104.50	2	107.00	106.00	-1	2,396	-0.04%
2024/01/30	13.5	104.74	2	107.00	105.00	11.5	2,702	0.43%
2024/01/29	5.9	107.46	13	106.00	106.00	-7.2	2,760	-0.26%
2024/01/26	33	111.79	35.1	109.47	108.50	-2.1	2,838	-0.07%
2024/01/25	2	105.00	0	0.00	105.00	2	2,782	0.07%
2024/01/24	5	99.14	0	0.00	100.50	5	2,896	0.17%
2024/01/23	0	0.00	6	100.00	99.40	-6	3,072	-0.20%
2024/01/22	0.2	99.77	0.1	99.20	100.50	0.1	3,404	0.00%
2024/01/19	1	98.20	0	0.00	98.50	1	3,625	0.03%
2024/01/18	4.2	98.43	0.1	99.00	98.50	4.1	3,814	0.11%
2024/01/17	5	99.56	10	99.90	98.30	-5	4,079	-0.12%
2024/01/16	0	0.00	0.1	103.50	102.50	-0.1	4,486	0.00%
2024/01/15	0	0.00	2.4	105.00	104.50	-2.4	4,586	-0.05%
2024/01/12	1	102.00	0	0.00	103.00	1	4,603	0.02%
2024/01/11	0	0.00	1	102.00	101.50	-1	4,609	-0.02%
2024/01/09	2	104.50	0	105.00	104.50	2	4,602	0.04%
2024/01/08	10	108.00	10	109.00	108.00	0	4,592	0.00%
2024/01/05	11.3	108.53	11	106.45	109.00	0.3	4,607	0.01%
2024/01/04	4	105.25	0	0.00	103.00	4	4,593	0.09%
2024/01/03	4	109.75	7	108.21	106.00	-3	4,625	-0.06%
2024/01/02	15	109.37	13	107.04	110.00	2	4,583	0.04%
2023/12/29	6	105.50	10	105.25	105.50	-4	4,537	-0.09%
2023/12/28	2	104.25	9	104.78	104.00	-7	4,524	-0.15%
2023/12/27	0	0.00	3	105.83	105.00	-3	4,516	-0.07%
2023/12/25	1	104.50	2	104.75	105.00	-1	4,477	-0.02%
2023/12/21	3	102.00	3	101.33	101.50	0	4,445	0.00%
2023/12/20	2	103.50	1	104.00	102.50	1	4,436	0.02%
2023/12/19	1.5	102.83	1	103.50	103.50	0.5	4,422	0.01%
2023/12/18	15.5	104.66	6	104.75	104.50	9.5	4,416	0.22%
2023/12/14	3	102.17	2	101.50	101.00	1	4,377	0.02%
2023/12/13	1	98.90	1	98.80	98.60	0	4,388	0.00%
2023/12/12	3	97.97	1	98.40	97.90	2	4,386	0.05%
2023/12/11	1	98.70	0	0.00	97.80	1	4,378	0.02%
2023/12/08	0	0.00	0.5	100.00	99.40	-0.5	4,356	-0.01%
2023/12/07	3.4	100.61	0	0.00	100.00	3.4	4,342	0.08%
2023/12/06	2	100.75	1	100.50	100.50	1	4,337	0.02%
2023/12/05	4.7	102.05	2	103.50	101.50	2.7	4,321	0.06%
2023/12/04	1	104.50	0.1	104.50	104.00	0.9	4,299	0.02%
2023/12/01	10	103.25	13	104.04	103.00	-3	4,277	-0.07%
2023/11/29	1	100.50	8	100.50	101.00	-7	4,229	-0.17%
2023/11/28	3	101.50	0	0.00	101.50	3	4,258	0.07%
2023/11/27	5.1	104.88	2	105.25	103.00	3.1	4,236	0.07%
2023/11/23	5	104.00	6	104.50	104.00	-1	4,154	-0.02%
2023/11/22	4	102.00	0	0.00	101.50	4	4,125	0.10%
2023/11/21	6	101.25	1	102.00	101.00	5	4,102	0.12%
2023/11/20	1	104.50	1	105.00	102.00	0	4,063	0.00%
2023/11/17	9	103.44	5.1	102.41	102.50	3.9	4,038	0.10%
2023/11/16	3	103.00	0	104.50	102.50	3	4,013	0.07%
2023/11/14	2	104.25	0	0.00	103.00	2	3,965	0.05%
2023/11/13	0	0.00	1.1	107.00	106.50	-1.1	3,934	-0.03%
2023/11/10	6	111.00	5	110.00	106.50	1	3,926	0.03%
2023/11/09	3	113.50	1	114.00	111.00	2	3,726	0.05%
2023/11/08	4	111.63	1.1	111.90	112.50	2.9	3,665	0.08%
2023/11/07	13	117.69	14.1	119.43	114.00	-1.1	3,538	-0.03%
2023/11/06	22	113.25	26.1	114.82	115.50	-4.1	3,216	-0.13%
2023/11/03	14	114.71	14	113.18	112.00	0	3,144	0.00%
2023/11/02	4	113.50	3	114.17	114.00	1	3,014	0.03%
2023/11/01	12	114.58	12	114.29	114.50	0	2,887	0.00%
2023/10/31	25.1	117.72	22	113.70	113.50	3.1	2,729	0.11%
2023/10/30	12	117.96	5	116.50	116.00	7	2,559	0.27%
2023/10/27	11	112.32	36	116.32	118.00	-25	2,229	-1.12%
2023/10/26	28	110.55	6	109.83	107.50	22	2,001	1.10%
2023/10/25	17	112.29	9	111.44	111.50	8	1,802	0.44%
2023/10/24	31	103.16	67.4	105.83	110.00	-36.4	1,545	-2.36%
2023/10/23	3	98.40	7.2	99.53	100.00	-4.2	1,117	-0.38%
2023/10/20	1	91.70	2.1	91.99	91.00	-1.1	1,026	-0.11%
2023/10/19	10	90.70	10	89.46	90.70	0	1,008	0.00%
2023/10/18	6	89.08	5	91.00	87.30	1	1,005	0.10%
2023/10/16	0.1	92.00	0	0.00	91.20	0.1	1,008	0.01%
2023/10/13	10.2	93.93	10	95.20	92.90	0.2	1,010	0.02%
2023/10/12	12.1	94.88	10	95.30	95.00	2.1	985	0.21%
2023/10/11	1	95.60	4	95.63	95.20	-3	989	-0.30%
2023/10/06	6	90.10	9	90.87	90.00	-3	941	-0.32%
2023/10/03	5.1	87.01	5	88.20	86.80	0.1	979	0.01%
2023/10/02	5	88.20	5	87.00	88.20	0	995	0.00%
2023/09/28	5	86.80	5	86.90	86.80	0	1,003	0.00%
2023/09/27	5	86.90	5	86.40	86.90	0	1,012	0.00%
2023/09/26	0.1	86.60	0	0.00	86.00	0.1	1,024	0.01%
2023/09/25	5	88.00	5	87.90	88.00	0	1,038	0.00%
2023/09/22	0	0.00	0.1	86.90	86.60	-0.1	1,049	-0.01%
2023/09/21	1.2	88.93	1	88.20	87.30	0.2	1,062	0.01%
2023/09/20	12	89.53	10	88.60	89.80	2	1,061	0.19%
2023/09/19	8	88.60	8	88.46	88.60	0	1,067	0.00%
2023/09/18	8	88.63	5	88.80	87.60	3	1,060	0.28%
2023/09/15	0.3	85.38	0	0.00	86.50	0.3	1,033	0.03%
2023/09/01	2	89.40	2	90.80	89.10	0	1,071	0.00%
2023/08/22	0	0.00	1	85.80	86.30	-1	1,066	-0.09%
2023/08/18	3	85.50	2	86.25	85.40	1	1,098	0.09%
2023/08/17	2	85.70	0	0.00	84.90	2	1,109	0.18%
2023/08/16	3	87.20	4	85.70	87.00	-1	1,094	-0.09%
2023/08/15	0	0.00	0	80.20	81.00	0	1,053	0.00%
2023/08/14	7	82.13	9	81.40	81.30	-2	1,056	-0.19%
2023/08/10	5	84.04	5	84.76	83.50	0	1,068	0.00%
2023/08/09	0	0.00	1	84.90	84.90	-1	1,090	-0.09%
2023/08/02	2	82.70	2	84.10	81.90	0	1,133	0.00%
2023/08/01	2	84.90	2	85.80	84.90	0	1,126	0.00%
2023/07/27	0	0.00	2	86.60	86.20	-2	1,168	-0.17%
2023/07/26	0	0.00	1	89.50	85.00	-1	1,180	-0.08%
2023/07/25	1	85.30	1	86.50	87.50	0	1,172	0.00%
2023/07/24	0	0.00	20.2	86.00	86.00	-20.2	1,159	-1.74%
2023/07/21	1	87.40	1	86.90	87.10	0	1,167	0.00%
2023/07/20	2	88.80	0.2	89.30	88.90	1.8	1,183	0.15%
2023/07/19	0	0.00	1	90.00	89.80	-1	1,192	-0.08%
2023/07/18	7	88.91	5	90.30	87.20	2	1,231	0.16%
2023/07/17	5	90.30	9	89.79	90.30	-4	1,260	-0.32%
2023/07/14	1	86.60	3	88.20	88.20	-2	1,280	-0.16%
2023/07/13	0	0.00	4	85.00	85.10	-4	1,270	-0.31%
2023/07/12	4	86.40	2	86.00	86.00	2	1,273	0.16%
2023/07/11	14	88.19	11	88.70	87.80	3	1,273	0.24%
2023/07/10	2	92.85	0	0.00	92.00	2	1,244	0.16%
2023/07/07	1	93.30	1	94.00	93.80	0	1,247	0.00%
2023/07/06	5	95.20	5	97.00	94.80	0	1,248	0.00%
2023/07/04	1	94.50	1	95.60	94.70	0	1,310	0.00%
2023/07/03	1	96.50	0	0.00	95.30	1	1,337	0.07%
2023/06/30	1	96.50	1	97.50	97.50	0	1,342	0.00%
2023/06/29	1	96.80	5	96.96	96.80	-4	1,352	-0.30%
2023/06/28	5	95.68	2	95.65	95.90	3	1,381	0.22%
2023/06/27	0	0.00	1	95.50	94.60	-1	1,428	-0.07%
2023/06/20	0	0.00	0	93.60	93.20	0	1,549	0.00%
2023/06/19	0	0.00	0.1	94.70	94.40	-0.1	1,553	0.00%
2023/06/16	1	94.40	1	94.10	94.10	0	1,553	0.00%
2023/06/15	0	0.00	2	93.00	93.20	-2	1,556	-0.13%
2023/06/13	2	94.20	0	0.00	94.50	2	1,600	0.12%
2023/06/12	1	94.00	0	0.00	94.20	1	1,621	0.06%
2023/06/09	5	95.70	5	96.50	95.90	0	1,658	0.00%
2023/06/08	15	95.80	15	96.87	95.70	0	1,691	0.00%
2023/06/07	1	96.40	2	96.85	96.50	-1	1,725	-0.06%
2023/06/06	0	0.00	1	94.80	94.90	-1	1,747	-0.06%
2023/06/05	5	94.30	5	94.20	94.30	0	1,801	0.00%
2023/06/02	9	93.60	6	95.03	93.40	3	1,833	0.16%
2023/06/01	5	93.70	5	93.80	93.70	0	1,841	0.00%
2023/05/31	1	93.10	0	93.30	92.90	1	1,852	0.05%
2023/05/29	1	93.40	0	0.00	93.50	1	1,875	0.05%
2023/05/26	0	0.00	1	93.50	93.30	-1	1,891	-0.05%
2023/05/25	0	0.00	5	95.82	94.20	-5	1,902	-0.26%
2023/05/24	13	97.11	5	99.50	96.30	8	1,949	0.41%
2023/05/23	15	99.04	22	96.98	99.00	-7	1,943	-0.36%
2023/05/22	5	95.30	9	95.29	95.30	-4	1,968	-0.20%
2023/05/19	10	94.43	6	95.37	93.40	4	2,001	0.20%
2023/05/18	6	94.82	5	95.40	94.80	1	2,024	0.05%
2023/05/17	11	94.60	12	94.66	94.60	-1	2,047	-0.05%
2023/05/16	6	92.73	5	93.80	93.10	1	2,060	0.05%
2023/05/15	12	93.10	5	92.40	92.60	7	2,088	0.34%
2023/05/12	3	94.70	0	0.00	94.70	3	2,145	0.14%
2023/05/11	9	96.64	8	96.09	96.70	1	2,279	0.04%
2023/05/10	7	97.79	7	97.87	98.10	0	2,362	0.00%
2023/05/09	10	97.35	5	97.40	96.90	5	2,461	0.20%
2023/05/08	7	99.73	5	100.00	99.60	2	2,559	0.08%
2023/05/05	1	103.00	0	0.00	101.50	1	2,632	0.04%
2023/05/04	0	100.00	2	101.25	101.50	-2	2,706	-0.07%
2023/05/03	1	99.70	0	0.00	99.50	1	2,731	0.04%
2023/05/02	5.1	99.75	8	100.50	100.50	-2.9	2,809	-0.10%
2023/04/28	10	97.90	13	97.65	97.90	-3	2,872	-0.10%
2023/04/27	3	96.67	0	0.00	96.00	3	2,938	0.10%
2023/04/26	1	94.70	0	0.00	96.00	1	3,085	0.03%
2023/04/25	12	97.78	11	99.82	97.00	1	3,132	0.03%
2023/04/24	5	98.70	5	98.60	98.70	0	3,242	0.00%
2023/04/21	15	100.29	5	99.80	98.20	10	3,315	0.30%
2023/04/20	2	104.50	0	0.00	103.50	2	3,315	0.06%
2023/04/19	1	104.00	1.2	107.23	107.00	-0.2	3,368	-0.01%
2023/04/18	0.1	106.50	1.2	105.88	105.00	-1.2	3,402	-0.03%
2023/04/17	0	106.00	0	0.00	105.00	0	3,534	0.00%
2023/04/14	1	106.50	0.2	107.00	106.00	0.8	3,733	0.02%
2023/04/13	2	107.75	1	108.00	108.00	1	3,822	0.03%
2023/04/10	7	107.14	0	0.00	107.00	7	4,156	0.17%
2023/04/07	2	111.75	2	111.75	111.50	0	4,351	0.00%
2023/04/06	1	112.00	1	111.00	110.00	0	4,621	0.00%
2023/03/31	7	108.00	0	0.00	108.00	7	4,746	0.15%
2023/03/30	3	110.00	1	109.50	109.50	2	4,884	0.04%
2023/03/29	8	110.88	10	110.75	111.00	-2	4,941	-0.04%
2023/03/28	5	108.20	0	0.00	107.00	5	5,010	0.10%
2023/03/27	5	112.50	5	113.50	112.50	0	5,058	0.00%
2023/03/24	1	110.50	1	113.00	113.00	0	5,137	0.00%
2023/03/15	8	108.31	7	108.50	108.50	1	6,188	0.02%
2023/03/14	5	107.00	5	108.00	107.00	0	6,477	0.00%
2023/03/13	0	0.00	3	103.50	106.50	-3	6,694	-0.04%
2023/03/10	2.1	106.50	4	106.25	105.50	-1.9	6,961	-0.03%
2023/03/09	4	108.75	2	108.00	108.00	2	7,442	0.03%
2023/03/08	1	110.00	1	111.00	110.00	0	7,646	0.00%
2023/03/07	2	113.75	1	113.50	113.00	1	7,812	0.01%
2023/03/06	5.1	116.00	5	116.00	116.00	0.1	8,038	0.00%
2023/03/03	1	116.00	1	115.50	115.00	0	8,303	0.00%
2023/03/02	1	114.00	1	114.50	115.00	0	8,561	0.00%
2023/03/01	1	113.50	0	0.00	113.00	1	8,902	0.01%
2023/02/23	6	116.42	7.6	116.43	116.50	-1.6	9,673	-0.02%
2023/02/22	16	117.31	7	115.50	115.50	9	9,912	0.09%
2023/02/20	1	123.00	0.1	120.50	119.00	0.9	10,449	0.01%
2023/02/17	6	119.92	6	118.44	120.50	0	10,652	0.00%
2023/02/16	5	118.00	5	116.00	118.00	0	11,041	0.00%
2023/02/15	6.1	115.28	5	117.00	115.00	1.1	11,340	0.01%
2023/02/14	5	116.50	11	115.00	116.50	-6	11,330	-0.05%
2023/02/13	6.2	115.28	5	117.00	115.00	1.2	11,495	0.01%
2023/02/10	8	119.31	17	120.47	116.50	-9	11,668	-0.08%
2023/02/09	3	123.67	1	121.50	121.00	2	11,688	0.02%
2023/02/08	8	122.38	5	121.50	123.00	3	11,638	0.03%
2023/02/07	0	0.00	0.3	122.00	121.00	-0.3	11,670	0.00%
2023/02/06	20	121.50	22.3	121.72	121.50	-2.3	11,669	-0.02%
2023/02/03	7	119.00	11.1	120.11	119.00	-4.1	11,657	-0.04%
2023/02/02	14	118.71	10.3	117.01	119.00	3.7	11,675	0.03%
2023/02/01	6	114.67	8	114.75	114.50	-2	11,803	-0.02%
2023/01/31	4.3	112.97	0	0.00	115.00	4.3	11,910	0.04%
2023/01/30	0.2	115.01	0	0.00	112.00	0.2	11,924	0.00%
2023/01/17	5.5	112.23	0	0.00	112.00	5.5	11,965	0.05%
2023/01/16	7.3	113.63	7	114.00	114.00	0.3	11,956	0.00%
2023/01/13	2	116.51	2	116.00	117.00	0	11,920	0.00%
2023/01/12	19	117.34	12	119.75	116.00	7	11,956	0.06%
2023/01/11	18	124.19	15	127.77	122.50	3	11,929	0.03%
2023/01/10	5	128.00	7	128.71	128.00	-2	11,953	-0.02%
2023/01/09	0	0.00	2	128.25	128.50	-2	12,071	-0.02%
2023/01/06	3	125.67	0.1	126.00	125.50	2.9	12,121	0.02%
2023/01/05	8	129.61	9	130.78	126.00	-1	12,308	-0.01%
2023/01/04	23	132.07	33	132.53	131.50	-10	12,352	-0.08%
2023/01/03	7	127.79	9	127.11	128.00	-2	12,332	-0.02%
2022/12/30	12	125.21	12	126.29	125.00	0	12,404	0.00%
2022/12/29	13	124.57	11	124.09	125.00	2	12,503	0.02%
2022/12/28	25.1	124.20	24	125.65	124.00	1.1	12,557	0.01%
2022/12/27	25	125.76	24.1	124.05	126.00	0.9	12,773	0.01%
2022/12/26	26	123.40	27	124.00	123.50	-1	12,916	-0.01%
2022/12/23	30	119.42	35	119.79	118.50	-5	12,901	-0.04%
2022/12/22	20	120.08	11	118.28	121.00	9	13,302	0.07%
2022/12/21	6.1	116.86	6.1	118.14	116.00	0	13,477	0.00%
2022/12/20	0.1	117.51	0	0.00	115.00	0.1	13,872	0.00%
2022/12/19	6	118.84	6	119.75	121.00	0	14,066	0.00%
2022/12/16	3.3	119.42	4	119.00	117.50	-0.7	14,567	0.00%
2022/12/15	2.4	121.73	0	0.00	121.50	2.4	14,916	0.02%
2022/12/14	9.5	123.51	13	123.54	125.50	-3.5	15,006	-0.02%
2022/12/13	5.2	129.30	3	126.00	124.00	2.2	14,922	0.01%
2022/12/12	1	124.50	1.3	125.27	126.00	-0.3	15,033	0.00%
2022/12/09	11.3	126.47	11	126.82	126.00	0.3	15,054	0.00%
2022/12/08	20	131.95	24.1	129.82	126.50	-4.1	15,116	-0.03%
2022/12/07	14.1	135.85	14	135.00	133.00	0.1	15,242	0.00%
2022/12/06	19	142.87	15	144.60	137.50	4	15,318	0.03%
2022/12/05	44	144.44	18.1	144.40	146.00	25.9	15,276	0.17%
2022/12/02	12	144.12	4.5	143.22	140.50	7.5	15,297	0.05%
2022/12/01	24	140.98	21	141.76	145.50	3	15,224	0.02%
2022/11/30	3	138.50	9.2	138.14	139.00	-6.2	15,098	-0.04%
2022/11/29	4.1	133.51	2	136.25	134.50	2.1	15,207	0.01%
2022/11/28	20	138.45	22.1	137.62	137.50	-2.1	15,301	-0.01%
2022/11/25	11	136.50	11	135.86	133.00	0	15,609	0.00%
2022/11/24	10	137.30	6.1	138.90	138.50	3.9	15,786	0.02%
2022/11/23	9	136.21	11	138.41	139.00	-2	15,790	-0.01%
2022/11/22	13.1	140.43	10	133.75	133.00	3.1	15,724	0.02%
2022/11/21	12	138.46	15.3	139.43	140.00	-3.3	15,677	-0.02%
2022/11/18	10.2	131.56	11	132.50	132.00	-0.8	16,016	-0.01%
2022/11/17	10.1	130.11	10.2	130.87	129.00	-0.1	16,067	0.00%
2022/11/16	8	127.75	7.5	128.99	127.50	0.5	16,387	0.00%
2022/11/15	2.5	123.34	2	124.50	122.50	0.5	16,170	0.00%
2022/11/14	5.3	124.38	9	125.39	125.50	-3.7	16,146	-0.02%
2022/11/11	12	119.88	41	122.85	123.50	-29	15,907	-0.18%
2022/11/10	0	0.00	1	112.50	112.50	-1	15,655	-0.01%
2022/11/09	9	103.67	6	103.75	102.50	3	15,721	0.02%
2022/11/08	11	105.41	7	107.14	103.50	4	15,558	0.03%
2022/11/07	1	97.90	2	97.80	98.30	-1	15,366	-0.01%
2022/11/04	1.2	96.03	3	94.70	95.70	-1.8	15,294	-0.01%
2022/11/03	1.4	96.20	0	0.00	96.10	1.4	15,262	0.01%
2022/11/02	16	98.64	15	97.59	98.90	1	15,193	0.01%
2022/11/01	5	97.20	6	95.62	97.20	-1	15,161	-0.01%
2022/10/31	2	94.05	8	93.54	94.80	-6	15,243	-0.04%
2022/10/28	18	93.97	11.2	94.95	90.90	6.9	15,161	0.05%
2022/10/27	8	97.15	6	95.68	98.10	2	15,131	0.01%
2022/10/26	8.2	94.32	12	94.54	94.10	-3.8	15,095	-0.03%
2022/10/25	10.2	93.59	11	95.37	94.00	-0.8	15,137	-0.01%
2022/10/24	0	98.10	0	0.00	96.90	0	15,097	0.00%
2022/10/21	21	99.44	10	100.50	97.00	11	15,130	0.07%
2022/10/20	0	100.00	1	102.50	103.00	-1	15,319	-0.01%
2022/10/19	3	103.67	2	107.00	103.00	1	15,390	0.01%
2022/10/18	6	105.92	6	105.67	106.00	0	15,556	0.00%
2022/10/17	11	99.35	7	101.43	104.50	4	15,629	0.03%
2022/10/14	2	104.50	15	102.40	105.50	-13	15,523	-0.08%
2022/10/13	28	103.25	34	100.62	97.30	-6	15,500	-0.04%
2022/10/12	8.1	105.10	6	105.08	107.00	2.1	15,437	0.01%
2022/10/11	19.9	106.85	19	104.95	106.50	0.9	15,317	0.01%
2022/10/07	13	111.04	12	110.38	111.00	1	15,252	0.01%
2022/10/06	15	109.33	16.7	108.75	112.00	-1.7	15,299	-0.01%
2022/10/05	5.2	110.33	5	108.80	108.50	0.2	15,330	0.00%
2022/10/04	21	111.36	19	111.13	109.50	2	15,561	0.01%
2022/10/03	25.5	114.14	18	112.72	107.50	7.5	15,465	0.05%
2022/09/30	18	114.53	18	115.78	118.00	0	15,151	0.00%
2022/09/29	11	118.50	14.8	117.14	117.00	-3.8	15,015	-0.03%
2022/09/28	24.1	120.23	16	122.41	114.00	8.1	14,622	0.06%
2022/09/27	19.1	125.96	19	124.29	126.50	0.1	14,448	0.00%
2022/09/26	13.1	126.36	12	125.46	128.00	1.1	14,123	0.01%
2022/09/23	18.1	136.11	19	132.95	128.50	-0.9	13,976	-0.01%
2022/09/22	22	135.84	22	136.36	141.50	0	13,628	0.00%
2022/09/21	7	128.78	6	128.83	129.00	1	13,306	0.01%
2022/09/20	21	127.74	24	129.33	127.50	-3	13,189	-0.02%
2022/09/19	19.5	128.54	18	129.19	129.00	1.5	13,139	0.01%
2022/09/16	2	134.00	1	136.00	136.00	1	13,015	0.01%
2022/09/15	3	136.17	3	134.83	133.00	0	13,148	0.00%
2022/09/14	12	137.88	10	139.30	136.00	2	13,158	0.02%
2022/09/13	5	138.40	5	138.70	136.00	0	12,977	0.00%
2022/09/12	18	138.03	17	138.00	138.00	1	12,917	0.01%
2022/09/08	16	136.22	17	133.76	137.50	-1	12,752	-0.01%
2022/09/07	13	132.08	14	130.96	132.50	-1	12,521	-0.01%
2022/09/06	11.9	129.54	10	128.55	131.00	1.9	12,350	0.01%
2022/09/05	16.2	136.61	10	136.95	135.50	6.2	11,997	0.05%
2022/09/02	5.3	134.57	2	136.00	135.00	3.3	11,796	0.03%
2022/09/01	13	133.04	12	134.50	135.00	1	11,582	0.01%
2022/08/31	10.2	132.91	11	131.32	128.00	-0.8	11,057	-0.01%
2022/08/30	7.2	129.31	8	127.63	127.00	-0.8	10,604	-0.01%
2022/08/29	3.3	123.89	6	125.17	125.50	-2.7	10,338	-0.03%
2022/08/26	5	127.40	5	126.30	124.50	0	10,062	0.00%
2022/08/25	27	125.11	30	126.20	126.00	-3	9,671	-0.03%
2022/08/24	10	116.45	17.8	125.99	127.00	-7.8	8,980	-0.09%
2022/08/23	24	118.92	9	116.39	115.50	15	8,671	0.17%
2022/08/22	0	0.00	3	112.50	115.50	-3	8,082	-0.04%
2022/08/19	8.7	103.34	9	103.44	105.00	-0.3	7,963	0.00%
2022/08/18	23	98.11	36.1	96.86	101.00	-13.1	7,753	-0.17%
2022/08/17	9	93.52	8.1	92.84	93.50	0.9	7,567	0.01%
2022/08/16	7	90.46	7	91.71	91.70	0	7,495	0.00%
2022/08/15	1	86.70	21	86.92	87.90	-20	7,420	-0.27%
2022/08/12	10.1	88.21	1	87.50	87.50	9.1	7,396	0.12%
2022/08/11	1	88.20	9	87.86	87.50	-8	7,401	-0.11%
2022/08/10	11.1	87.97	12	88.33	86.30	-1	7,387	-0.01%
2022/08/09	9	84.54	8	84.35	85.00	1	7,324	0.01%
2022/08/08	16.3	81.14	2	82.20	81.60	14.3	7,277	0.20%
2022/08/05	24.9	82.95	8	83.00	83.10	16.8	7,233	0.23%
2022/08/04	2	84.60	0	0.00	84.60	2	7,104	0.03%
2022/08/03	16.3	98.27	12	97.83	94.00	4.3	7,129	0.06%
2022/08/02	6.2	101.11	2	99.75	99.30	4.2	6,986	0.06%
2022/08/01	17	102.24	16	101.09	103.00	1	6,882	0.01%
2022/07/29	2	99.45	13	99.32	99.50	-11	6,779	-0.16%
2022/07/28	21	98.14	8	98.30	98.50	13	6,726	0.19%
2022/07/27	26.3	98.90	26	99.89	98.20	0.3	6,671	0.00%
2022/07/26	20	98.81	29	99.60	97.20	-9	6,423	-0.14%
2022/07/25	18	98.89	20.1	98.58	98.20	-2.1	6,342	-0.03%
2022/07/22	9	95.13	30.6	96.21	96.50	-21.6	6,095	-0.35%
2022/07/21	7	92.37	1	92.70	92.70	6	5,955	0.10%
2022/07/20	27	92.88	0	0.00	91.10	27	5,939	0.45%
2022/07/19	20	95.83	19	96.22	93.80	1	5,865	0.02%
2022/07/18	7	92.36	5	92.70	93.80	2	5,785	0.03%
2022/07/15	8	94.36	7	92.86	92.40	1	5,783	0.02%
2022/07/14	19	94.28	10	95.00	94.80	9	5,722	0.16%
2022/07/13	21	92.85	39.2	94.58	94.60	-18.2	5,583	-0.33%
2022/07/12	50	92.65	45	93.55	89.60	5	5,517	0.09%
2022/07/11	21	90.69	35.2	92.26	94.90	-14.2	5,359	-0.27%
2022/07/08	23	86.88	22.1	87.47	86.30	0.9	5,259	0.02%
2022/07/07	43	86.75	40	88.41	87.20	3	5,215	0.06%
2022/07/06	32	89.06	22	89.58	89.70	10	5,123	0.20%
2022/07/05	19	86.90	23.1	88.07	89.50	-4.1	5,001	-0.08%
2022/07/04	55	85.16	71	85.43	84.60	-16	4,889	-0.33%
2022/07/01	5	87.38	14.1	87.38	88.90	-9.1	4,828	-0.19%
2022/06/30	19.1	87.10	9	87.94	88.10	10.1	4,743	0.21%
2022/06/29	25	87.34	28.2	87.57	87.60	-3.2	4,732	-0.07%
2022/06/28	17	85.66	9	86.36	85.20	8	4,860	0.16%
2022/06/27	7	85.16	2	86.25	85.40	5	4,885	0.10%
2022/06/24	35	87.15	22	88.42	88.70	13	4,994	0.26%
2022/06/23	48	88.51	75	87.78	88.80	-27	4,925	-0.55%
2022/06/22	32	86.13	48	86.06	86.10	-16	4,738	-0.34%
2022/06/21	33	83.86	24	81.90	84.00	9	4,679	0.19%
2022/06/20	31	81.92	27	83.33	81.50	4	4,778	0.08%
2022/06/17	23	79.88	29	77.54	80.00	-6	4,725	-0.13%
2022/06/16	16	76.42	18	77.61	76.30	-2	4,721	-0.04%
2022/06/15	11	76.45	10	77.71	76.60	1	4,789	0.02%
2022/06/14	1	74.50	4	76.08	74.70	-3	4,902	-0.06%
2022/06/13	7	78.21	0	0.00	77.80	7	4,958	0.14%
2022/06/10	14	77.86	10.1	75.62	77.80	3.9	4,921	0.08%
2022/06/09	11	74.60	10.1	73.51	74.70	0.9	4,887	0.02%
2022/06/08	10.1	71.60	10	71.37	71.60	0.1	5,009	0.00%
2022/06/06	4	71.33	0	71.50	71.40	4	5,477	0.07%
2022/06/02	4	71.38	0	0.00	71.10	4	5,579	0.07%
2022/06/01	10	72.40	10.2	73.60	72.40	-0.2	5,669	0.00%
2022/05/31	5	73.66	3	74.29	73.60	2	5,779	0.03%
2022/05/30	15	74.30	15	73.57	74.30	0	5,953	0.00%
2022/05/27	10	72.80	11.5	72.74	72.80	-1.5	6,174	-0.02%
2022/05/26	2	72.70	0	0.00	72.00	2	6,223	0.03%
2022/05/25	10	74.10	10	74.60	74.40	0	6,314	0.00%
2022/05/24	28	75.34	10	76.80	74.30	18	6,402	0.28%
2022/05/23	2	76.10	2	76.10	76.10	0	6,453	0.00%
2022/05/20	15	75.60	15	76.43	75.60	0	6,448	0.00%
2022/05/19	1	75.10	15	75.57	75.70	-14	6,463	-0.22%
2022/05/18	15.3	79.00	15.4	79.08	79.00	-0.1	6,430	0.00%
2022/05/17	10	78.20	10	78.00	78.20	0	6,413	0.00%
2022/05/16	18	77.38	15	77.53	77.30	3	6,408	0.05%
2022/05/13	10.1	77.30	10.1	76.96	77.30	0	6,402	0.00%
2022/05/12	17	77.06	15.1	78.08	74.80	1.9	6,379	0.03%
2022/05/11	12	79.28	17	79.85	79.50	-5	6,320	-0.08%
2022/05/10	13	81.25	13	82.75	80.90	0	6,274	0.00%
2022/05/09	5	83.70	6	84.90	83.70	-1	6,226	-0.02%
2022/05/06	3	83.97	1	84.60	84.60	2	6,205	0.03%
2022/05/05	5	86.80	5	86.04	86.80	0	6,167	0.00%
2022/05/04	1.1	85.53	0	0.00	84.90	1.1	6,128	0.02%
2022/05/03	10.2	86.21	15	88.05	87.50	-4.8	6,084	-0.08%
2022/04/29	7.3	87.70	28	87.57	87.70	-20.7	6,022	-0.34%
2022/04/28	5	83.30	5	84.70	83.30	0	5,927	0.00%
2022/04/27	6	83.12	2	83.85	84.60	4	5,889	0.07%
2022/04/26	5	83.60	5.1	86.55	82.00	-0.1	5,841	0.00%
2022/04/22	12.1	88.77	11	89.73	88.90	1.1	5,736	0.02%
2022/04/21	2	87.25	4	88.60	88.50	-2	5,626	-0.04%
2022/04/20	3.1	85.78	2	85.15	84.80	1.1	5,557	0.02%
2022/04/19	1.1	87.04	0	0.00	87.10	1.1	5,498	0.02%
2022/04/18	2	90.90	16	90.46	89.10	-14	5,412	-0.26%
2022/04/15	5.2	90.70	4.1	87.62	87.80	1.1	5,216	0.02%
2022/04/13	5	80.20	5	81.50	81.10	0	4,832	0.00%
2022/04/12	0.1	78.50	1	80.30	81.10	-0.9	4,813	-0.02%
2022/04/11	7.2	79.63	0	0.00	79.40	7.2	4,768	0.15%
2022/04/07	0.1	81.77	1	81.90	80.70	-0.9	4,824	-0.02%
2022/04/06	10.5	83.60	0.2	84.05	84.60	10.3	4,806	0.21%
2022/04/01	8.3	86.88	5	87.00	85.90	3.3	4,732	0.07%
2022/03/31	24.4	90.63	482	91.50	89.60	-457.6	4,496	-10.18%	大賣/鉅額交易
2022/03/30	0.5	98.06	0	0.00	98.20	0.5	4,203	0.01%
2022/03/29	16	99.39	318	97.30	99.80	-302	4,081	-7.40%	大賣/鉅額交易
2022/03/28	4	96.20	39	95.64	94.60	-35	3,854	-0.91%
2022/03/25	2.1	98.03	183	98.98	97.00	-180.9	3,748	-4.83%	大賣/鉅額交易
2022/03/24	7	99.63	10	100.57	98.10	-3	3,661	-0.08%
2022/03/23	8	98.30	24.1	100.64	99.60	-16.1	3,503	-0.46%
2022/03/22	5	93.02	10.2	93.97	94.20	-5.2	3,278	-0.16%
2022/03/21	0.3	90.57	2	90.95	91.00	-1.7	3,098	-0.05%
2022/03/18	1	91.00	1.2	91.68	93.00	-0.2	3,007	-0.01%
2022/03/17	4	91.73	20	90.13	91.80	-16	2,904	-0.55%
2022/03/16	5	84.00	14	84.07	84.50	-9	2,733	-0.33%
2022/03/15	2	84.30	49	81.50	81.60	-47	2,631	-1.79%
2022/03/14	3	79.20	0	0.00	81.00	3	2,527	0.12%
2022/03/11	14	82.88	3.1	82.64	81.20	11	2,459	0.45%
2022/03/10	3.3	91.94	3	89.83	88.00	0.3	2,301	0.01%
2022/03/09	1	84.10	35	82.38	88.10	-34	1,984	-1.71%
2022/03/08	14	82.42	33	85.71	80.10	-19	1,852	-1.02%
2022/03/07	2	87.50	13.1	86.67	85.00	-11.1	1,753	-0.63%
2022/03/04	6	91.42	213	90.99	89.10	-207	1,673	-12.37%	大賣/鉅額交易
2022/03/03	9	88.83	7	86.86	89.50	2	1,559	0.13%
2022/03/02	11	79.83	282	84.00	85.20	-271	1,389	-19.50%	大賣/鉅額交易
2022/03/01	31	78.00	135	77.86	78.00	-104	1,175	-8.85%	大賣/鉅額交易
2022/02/25	43	78.41	46.1	77.86	77.90	-3.1	1,116	-0.27%
2022/02/24	5	74.30	15	76.08	73.60	-10	1,005	-0.99%
2022/02/23	1	72.70	10	73.70	73.20	-9	912	-0.99%
2022/02/21	0	0.00	10	69.50	70.00	-10	851	-1.18%
2022/02/18	11	67.04	0	0.00	67.40	11	828	1.33%
2022/02/17	0	0.00	5	68.40	67.00	-5	830	-0.60%
2022/02/16	0	0.00	3	67.60	67.80	-3	827	-0.36%
2022/02/14	0	0.00	10	66.50	66.30	-10	812	-1.23%
2022/02/11	8	65.30	0	0.00	64.60	8	799	1.00%
2022/02/10	0	0.00	1	65.00	65.50	-1	796	-0.13%
2022/02/09	6	64.88	0	0.00	65.20	6	793	0.76%
2022/02/08	7	63.79	10	64.50	64.20	-3	789	-0.38%
2022/02/07	0	0.00	12	61.53	62.90	-12	786	-1.53%
2022/01/25	5	61.94	0	0.00	61.00	5	786	0.64%
2022/01/24	9	62.06	0	0.00	62.20	9	781	1.15%
2022/01/21	26	63.98	0	0.00	63.10	26	780	3.33%
2022/01/20	3	64.50	0	0.00	64.20	3	778	0.39%
2022/01/19	18	64.47	18	64.53	64.50	0	777	0.00%
2022/01/18	1	65.00	0	0.00	64.00	1	775	0.13%
2022/01/17	22	64.60	3	64.70	64.90	19	773	2.46%
2022/01/14	0.1	64.60	0	0.00	63.60	0.1	777	0.01%
2022/01/13	14	66.81	0	0.00	66.10	14	771	1.82%
2022/01/12	1	67.80	5	67.50	67.40	-4	765	-0.52%
2022/01/11	60	66.45	1	68.30	66.00	59	754	7.82%
2022/01/10	2	66.90	2	68.10	67.70	0	745	0.00%
2022/01/07	21	68.00	0	0.00	66.60	21	742	2.83%
2022/01/06	6	68.67	5	68.50	68.70	1	735	0.14%
2022/01/05	3	69.90	0	0.00	67.70	3	728	0.41%
2022/01/04	74	70.11	8	70.94	70.00	66	715	9.22%
2022/01/03	16	70.76	0	0.00	70.30	16	709	2.25%
2021/12/30	4	73.15	0	0.00	72.60	4	686	0.58%
2021/12/29	1	69.50	1	71.50	71.50	0	559	0.00%
2021/12/28	31	64.71	0	0.00	65.00	31	486	6.37%
2021/12/27	20	65.15	0	0.00	64.40	20	483	4.13%
2021/12/24	4	63.58	0	0.00	63.40	4	472	0.85%
2021/12/23	31	63.35	0	0.00	63.40	31	475	6.52%
2021/12/22	2	63.75	8	63.68	63.40	-6	479	-1.25%
2021/12/21	15	63.81	0	0.00	63.30	15	479	3.13%
2021/12/20	0	0.00	17	63.61	63.90	-17	479	-3.55%
2021/12/17	79	62.82	39	62.59	62.80	40	475	8.41%
2021/12/16	34	63.38	7	63.14	63.40	27	473	5.70%
2021/12/15	50	63.04	0	0.00	63.10	50	472	10.58%
2021/12/14	129	62.84	0	0.00	63.10	129	475	27.16%	大買/鉅額交易
2021/12/13	0	0.00	10	65.20	65.20	-10	461	-2.16%
2021/12/10	19	63.30	0	0.00	63.20	19	444	4.27%
2021/12/09	0	0.00	37	62.70	62.70	-37	441	-8.37%
2021/12/06	26	64.22	2	64.90	63.60	24	426	5.63%
2021/12/03	19	63.18	20	63.99	63.80	-1	415	-0.24%
2021/12/02	11	60.65	30	62.80	63.60	-19	402	-4.72%
2021/12/01	36	58.85	12	58.87	60.40	24	371	6.46%
2021/11/30	26	57.13	15	56.50	57.60	11	351	3.13%
2021/11/25	0	0.00	3	58.00	58.50	-3	307	-0.98%
2021/11/24	10	56.60	0	0.00	56.90	10	293	3.41%
2021/11/19	17	57.76	0	0.00	57.30	17	292	5.80%
2021/11/18	23	56.79	7	56.63	56.70	16	287	5.57%
2021/11/17	28	56.75	0	0.00	56.30	28	282	9.92%
2021/11/16	13	56.79	0	0.00	56.20	13	280	4.64%
2021/11/15	40	56.79	0	0.00	56.90	40	286	13.96%
2021/10/29	5	58.90	0	0.00	58.90	5	325	1.54%
2021/10/22	1	58.50	0	0.00	57.70	1	332	0.30%
2021/10/21	5	58.60	1	57.50	58.60	4	330	1.21%
2021/10/18	1	58.10	0	0.00	57.30	1	332	0.30%
2021/10/15	0	0.00	1	57.70	57.70	-1	336	-0.30%
2021/10/14	2	57.10	1	57.10	57.80	1	348	0.29%
2021/10/08	12	56.98	13	56.53	56.60	-1	348	-0.29%
2021/10/07	21	54.94	0	0.00	55.80	21	347	6.04%
2021/10/05	0	0.00	2	54.10	54.70	-2	369	-0.54%
2021/10/01	3	55.80	0	0.00	55.10	3	401	0.75%
2021/09/29	1	54.30	0	0.00	54.50	1	400	0.25%
2021/09/17	2	55.75	0	0.00	55.50	2	411	0.49%
2021/09/14	0	0.00	3	57.90	57.90	-3	411	-0.73%
2021/09/13	0	0.00	2	57.50	57.50	-2	415	-0.48%
2021/09/10	0	0.00	1	60.00	59.90	-1	418	-0.24%
2021/09/07	1	60.80	30	61.30	61.20	-29	422	-6.86%
2021/09/03	0	0.00	7	61.70	61.70	-7	436	-1.60%
2021/08/31	0	0.00	1	61.70	61.80	-1	457	-0.22%
2021/08/26	0	0.00	12	60.76	60.30	-12	469	-2.56%
2021/08/25	0	0.00	1	59.80	60.30	-1	483	-0.21%
2021/08/19	2	59.45	0	0.00	58.60	2	549	0.36%
2021/08/18	1	60.20	1	61.10	61.70	0	546	0.00%
2021/08/16	1	63.10	1	64.40	63.20	0	549	0.00%
2021/08/12	1	63.40	0	0.00	63.50	1	559	0.18%
2021/08/09	11	67.05	0	0.00	64.80	11	600	1.83%
2021/08/06	16	66.41	0	0.00	66.20	16	607	2.63%
2021/08/05	15	66.65	10	66.30	66.30	5	615	0.81%
2021/08/04	11	64.84	1	64.70	65.10	10	631	1.58%
2021/08/03	7	63.73	0	0.00	64.30	7	643	1.09%
2021/07/29	0	0.00	1	63.70	64.00	-1	671	-0.15%
2021/07/28	1	62.40	0	0.00	62.30	1	676	0.15%
2021/07/27	1	64.30	0	0.00	63.70	1	698	0.14%
2021/07/26	0	0.00	1	63.40	63.40	-1	710	-0.14%
2021/07/23	1	64.10	0	0.00	64.10	1	716	0.14%
2021/07/22	9	64.97	0	0.00	64.20	9	738	1.22%
2021/07/21	13	66.06	0	0.00	64.10	13	770	1.69%
2021/07/20	57	66.71	0	0.00	65.30	57	772	7.38%
2021/07/19	9	65.54	11	65.53	65.50	-2	771	-0.26%
2021/07/16	24	65.39	1	65.90	64.70	23	789	2.91%
2021/07/15	21	65.58	0	0.00	65.40	21	796	2.64%
2021/07/14	8	64.36	0	0.00	64.00	8	808	0.99%
2021/07/12	1	66.20	0	0.00	66.00	1	824	0.12%
2021/07/09	5	68.80	1	67.00	68.10	4	822	0.49%
2021/07/05	3	64.67	6	64.50	65.00	-3	1,103	-0.27%
2021/07/02	11	65.65	0	0.00	64.60	11	1,110	0.99%
2021/07/01	5	65.10	4	64.90	65.00	1	1,124	0.09%
2021/06/25	0	0.00	2	65.90	65.90	-2	1,162	-0.17%
2021/06/18	2	67.70	0	0.00	66.60	2	1,295	0.15%
2021/06/15	0	0.00	5	67.00	67.00	-5	1,420	-0.35%
2021/06/09	4	70.10	0	0.00	69.10	4	1,444	0.28%
2021/06/04	3	68.47	0	0.00	68.00	3	1,458	0.21%
2021/06/03	5	68.88	1	68.70	68.80	4	1,464	0.27%
2021/06/02	20	68.35	0	0.00	67.70	20	1,473	1.36%
2021/06/01	8	68.66	20	69.01	69.00	-12	1,496	-0.80%
2021/05/27	2	65.60	1	66.00	66.60	1	1,542	0.06%
2021/05/26	6	65.93	0	0.00	65.40	6	1,606	0.37%
2021/05/25	5	64.50	0	0.00	63.60	5	1,728	0.29%
2021/05/24	10	65.43	5	64.90	65.00	5	1,922	0.26%
2021/05/21	6	64.33	0	0.00	65.00	6	1,940	0.31%
2021/05/19	3	63.00	13	64.28	64.30	-10	1,940	-0.52%
2021/05/18	6	61.00	10	62.30	62.40	-4	1,933	-0.21%
2021/05/17	8	62.85	0	0.00	59.50	8	1,922	0.42%
2021/05/14	1	64.50	14	65.06	64.60	-13	1,906	-0.68%
2021/05/13	1	62.20	0	0.00	63.50	1	1,896	0.05%
2021/05/12	25	66.07	0	0.00	62.10	25	1,884	1.33%
2021/05/11	9	66.91	2	65.10	65.10	7	1,858	0.38%
2021/05/10	22	68.47	0	0.00	67.10	22	1,849	1.19%
2021/05/07	16	66.63	21	67.38	68.40	-5	1,843	-0.27%
2021/05/06	7	66.41	0	0.00	65.20	7	1,833	0.38%
2021/05/05	14	67.81	5	67.50	67.00	9	1,824	0.49%
2021/05/04	29	67.27	4	67.40	67.80	25	1,819	1.37%
2021/05/03	18	72.17	0	0.00	70.30	18	1,800	1.00%
2021/04/29	8	72.44	0	0.00	72.10	8	1,790	0.45%
2021/04/28	14	73.41	7	73.36	72.80	7	1,789	0.39%
2021/04/27	2	74.60	14	73.86	74.80	-12	1,773	-0.68%
2021/04/22	0	0.00	2	72.10	70.30	-2	1,757	-0.11%
2021/04/21	1	73.50	0	0.00	72.70	1	1,745	0.06%
2021/04/19	0	0.00	1	72.30	72.30	-1	1,732	-0.06%
2021/04/16	1	73.50	0	0.00	73.60	1	1,718	0.06%
2021/04/15	8	74.53	0	0.00	74.30	8	1,707	0.47%
2021/04/14	5	75.60	1	76.50	74.70	4	1,694	0.24%
2021/04/13	46	80.30	0	0.00	75.40	46	1,655	2.78%
2021/04/12	30	81.51	0	0.00	81.80	30	1,530	1.96%
2021/04/09	147	74.64	1	74.40	74.40	146	1,445	10.10%	大買/鉅額交易
2021/04/07	8	73.19	0	0.00	72.80	8	1,397	0.57%
2021/04/06	46	72.47	1	72.80	72.60	45	1,390	3.24%
2021/03/30	28	72.99	0	0.00	72.30	28	1,362	2.06%
2021/03/26	20	74.30	2	74.40	74.30	18	1,333	1.35%
2021/03/25	41	74.23	0	0.00	74.30	41	1,327	3.09%
2021/03/24	2	75.85	21	75.33	75.50	-19	1,297	-1.46%
2021/03/23	0	0.00	10	73.50	73.00	-10	1,230	-0.81%
2021/03/22	31	72.77	0	0.00	71.30	31	1,210	2.56%
2021/03/19	20	74.80	10	75.50	74.00	10	1,188	0.84%
2021/03/18	117	72.64	0	0.00	73.60	117	1,127	10.38%	大買/鉅額交易
2021/03/17	30	70.72	0	0.00	70.60	30	1,087	2.76%
2021/03/16	24	69.84	0	0.00	70.10	24	1,073	2.24%
2021/03/11	0	0.00	2	71.00	70.30	-2	1,072	-0.19%
2021/03/08	0	0.00	11	71.40	71.40	-11	1,066	-1.03%
2021/03/05	2	68.80	0	0.00	68.60	2	1,052	0.19%
2021/03/04	1	71.50	0	0.00	71.20	1	1,024	0.10%
2021/02/26	0	0.00	30	76.53	76.10	-30	964	-3.11%
2021/02/25	3	73.67	228	73.07	72.80	-225	898	-25.04%	大賣/鉅額交易
2021/02/24	6	69.95	17.8	69.96	69.60	-11.8	771	-1.53%
2021/02/18	90	50.03	0	0.00	50.40	90	560	16.04%
2021/02/17	46	49.20	0	0.00	49.05	46	554	8.30%
2021/02/05	41	49.54	0	0.00	49.50	41	553	7.41%
2021/02/04	43	49.35	0	0.00	49.05	43	553	7.78%
2021/01/26	0	0.00	1	49.70	49.30	-1	541	-0.18%
2021/01/25	5	49.06	0	0.00	50.20	5	540	0.93%
2021/01/22	0	0.00	1	48.50	48.70	-1	534	-0.19%
2021/01/20	0	0.00	2	50.80	50.30	-2	527	-0.38%
2021/01/19	20	52.40	0	0.00	51.50	20	523	3.82%
2021/01/18	24	53.02	0	0.00	52.70	24	519	4.62%
2021/01/15	1	53.10	0	0.00	54.50	1	507	0.20%
2021/01/14	10	52.60	5	53.08	52.50	5	494	1.01%
2021/01/08	0	0.00	1	54.20	54.20	-1	475	-0.21%
2021/01/05	20	56.80	0	0.00	56.70	20	493	4.05%
2020/12/31	0	0.00	1	57.70	57.90	-1	487	-0.21%
2020/12/29	20	58.00	0	0.00	58.00	20	475	4.20%
2020/12/28	1	58.90	0	0.00	59.10	1	468	0.21%
2020/12/08	0	0.00	10	63.40	63.10	-10	480	-2.08%
2020/11/26	20	58.50	0	0.00	57.90	20	421	4.75%
2020/11/24	10	56.20	0	0.00	56.20	10	400	2.50%
2020/11/20	0	0.00	6	58.05	57.50	-6	422	-1.42%
2020/11/17	0	0.00	0	54.10	53.90	0	415	-0.01%
2020/11/13	0.1	54.70	0	0.00	55.00	0.1	458	0.01%
2020/10/28	10	56.10	0	0.00	55.50	10	595	1.68%
2020/10/27	0.1	56.80	0	0.00	56.60	0.1	605	0.01%
2020/10/23	0	0.00	1	58.30	58.10	-1	629	-0.16%
2020/10/22	0.1	58.10	0	0.00	58.10	0.1	650	0.01%
2020/10/21	1	59.80	0	0.00	59.30	1	667	0.15%
2020/10/20	0.1	59.70	0	0.00	59.60	0.1	676	0.01%
2020/10/19	0	0.00	1	60.60	60.40	-1	688	-0.15%
2020/10/12	10	59.30	0	0.00	59.10	10	859	1.16%
2020/10/06	20	62.30	0	0.00	61.90	20	1,091	1.83%
2020/10/05	1	62.50	0	0.00	62.30	1	1,200	0.08%
2020/09/25	1	60.00	1	61.90	61.20	0	1,512	0.00%
2020/09/17	10	67.70	0	0.00	68.30	10	1,857	0.54%
2020/09/15	1	68.30	0	0.00	68.20	1	1,990	0.05%
2020/09/11	0.1	68.00	1	67.60	67.90	-0.9	2,215	-0.04%
2020/09/09	0.1	70.20	0	0.00	70.00	0.1	2,419	0.00%
2020/08/24	1	68.80	1	68.80	68.80	0	3,382	0.00%
2020/08/21	0	0.00	1	67.40	68.50	-1	3,473	-0.03%
2020/08/20	6.1	65.36	6	67.30	66.10	0.1	3,583	0.00%
2020/08/19	1	70.60	11	72.65	70.60	-10	3,644	-0.27%
2020/08/18	1	70.00	0	0.00	69.90	1	3,638	0.03%
2020/08/14	1	70.40	0	0.00	71.50	1	3,657	0.03%
2020/08/13	0.1	69.90	1	69.70	69.90	-0.9	3,658	-0.03%
2020/08/12	0.1	71.40	0	0.00	71.50	0.1	3,653	0.00%
2020/08/11	1	73.10	0	0.00	73.10	1	3,649	0.03%
2020/08/10	10	75.40	0	0.00	75.30	10	3,643	0.27%
2020/08/07	0	0.00	1	76.80	76.80	-1	3,640	-0.03%
2020/08/06	1	77.30	0	0.00	75.60	1	3,625	0.03%
2020/08/05	0	0.00	2	77.40	76.90	-2	3,618	-0.06%
2020/08/04	2	74.30	0	0.00	74.40	2	3,605	0.06%
2020/08/03	0	0.00	1	74.00	73.90	-1	3,607	-0.03%
2020/07/29	0	0.00	2	73.50	72.50	-2	3,646	-0.05%
2020/07/28	2.1	71.90	0	0.00	70.10	2.1	3,644	0.06%
2020/07/24	2	73.50	5	73.80	73.80	-3	3,620	-0.08%
2020/07/22	1	78.40	1	77.70	77.70	0	3,622	0.00%
2020/07/20	0.1	75.70	0	0.00	75.50	0.1	3,579	0.00%
2020/07/17	1.1	76.87	0	0.00	74.10	1.1	3,535	0.03%
2020/07/16	1	82.40	1	82.50	82.20	0	3,461	0.00%
2020/07/15	0	0.00	3	81.60	81.60	-3	3,449	-0.09%
2020/07/14	1	83.00	1	82.00	82.20	0	3,422	0.00%
2020/07/13	2	89.20	7	88.16	87.20	-5	3,386	-0.15%
2020/07/10	2	83.75	3	84.33	84.00	-1	3,259	-0.03%
2020/07/09	5	85.04	9	85.08	83.50	-4	3,161	-0.13%
2020/07/08	1	80.80	0	0.00	80.60	1	3,033	0.03%
2020/07/02	6	84.83	13	85.20	83.50	-7	2,836	-0.25%
2020/07/01	3	80.20	2	78.95	80.60	1	2,680	0.04%
2020/06/29	2	79.65	3	79.20	80.00	-1	2,643	-0.04%
2020/06/24	0	0.00	3	79.03	78.20	-3	2,616	-0.11%
2020/06/23	7	81.56	7	81.36	80.10	0	2,602	0.00%
2020/06/22	2	80.70	22	78.70	78.70	-20	2,505	-0.80%
2020/06/19	3	80.40	2	81.35	79.50	1	2,484	0.04%
2020/06/18	13	84.00	12	83.44	82.70	1	2,440	0.04%
2020/06/17	4.1	75.03	4	75.28	78.10	0.1	2,272	0.00%
2020/06/16	7	74.54	8	75.94	74.40	-1	2,197	-0.05%
2020/06/15	6	70.18	3	72.30	75.60	3	2,101	0.14%
2020/06/12	5.2	67.54	5	68.54	68.80	0.2	2,036	0.01%
2020/06/11	2	72.55	6	70.02	69.00	-4	2,031	-0.20%
2020/06/10	4	72.75	7.4	74.20	74.00	-3.4	1,987	-0.17%
2020/06/09	7	76.31	2	75.45	74.80	5	1,958	0.26%
2020/06/05	6	77.65	42.2	77.73	78.10	-36.2	1,865	-1.94%
2020/06/04	1.2	74.60	7	72.23	74.60	-5.8	1,735	-0.34%
2020/06/03	5	72.88	2	71.25	70.00	3	1,635	0.18%
2020/06/02	1	71.30	11	73.54	72.00	-10	1,589	-0.63%
2020/06/01	13	74.74	22	75.37	75.50	-9	1,543	-0.58%
2020/05/29	3	69.20	24	72.74	72.30	-21	1,371	-1.53%
2020/05/28	6	69.35	21	69.85	66.90	-15	1,205	-1.24%
2020/05/27	10	66.63	33	68.24	67.40	-23	1,119	-2.05%
2020/05/26	0	0.00	2	64.50	63.50	-2	1,004	-0.20%
2020/05/25	0	0.00	10	58.50	58.70	-10	926	-1.08%
2020/05/21	0	0.00	10	56.90	56.70	-10	915	-1.09%
2020/05/19	2	55.20	0	0.00	55.40	2	929	0.22%
2020/05/18	0	0.00	1	55.00	54.70	-1	990	-0.10%
2020/05/08	12	54.90	0	0.00	54.90	12	1,111	1.08%
2020/05/07	0	0.00	1	57.00	56.60	-1	1,099	-0.09%
2020/05/06	6	57.62	3	55.90	55.20	3	1,079	0.28%
2020/04/28	0	0.00	25	52.66	52.70	-25	1,027	-2.43%
2020/04/27	0	0.00	12	51.01	51.30	-12	1,028	-1.17%
2020/04/23	1	49.70	1	49.35	49.35	0	1,019	0.00%
2020/04/20	0	0.00	1	51.00	51.20	-1	1,002	-0.10%
2020/04/17	2	51.35	0	0.00	50.10	2	996	0.20%
2020/04/16	2.1	50.61	2	50.90	50.90	0.1	987	0.01%
2020/04/10	0.1	47.60	0	0.00	47.60	0.1	947	0.01%
2020/04/09	30	46.35	0	0.00	47.20	30	933	3.22%
2020/04/07	0	0.00	3	45.58	45.70	-3	922	-0.33%
2020/04/01	1	44.65	1	44.40	44.40	0	903	0.00%
2020/03/27	2.1	45.28	0	0.00	43.85	2.1	871	0.24%
2020/03/23	10	34.40	0	0.00	34.45	10	804	1.24%
2020/03/20	0	0.00	1	34.40	36.45	-1	800	-0.12%
2020/03/19	0	33.30	64	33.36	33.30	-64	785	-8.15%
2020/03/18	1	39.95	6	37.45	37.00	-5	764	-0.65%
2020/03/17	10	41.10	0	0.00	39.95	10	753	1.33%
2020/03/16	1	48.00	9	47.71	44.35	-8	729	-1.10%
2020/03/13	1	45.45	10	47.20	47.50	-9	719	-1.25%
2020/03/12	1	50.50	0	0.00	50.50	1	701	0.14%
2020/03/10	20	57.30	0	0.00	57.60	20	679	2.95%
2020/03/06	1	61.80	0	0.00	61.60	1	662	0.15%
2020/03/05	1	62.10	2	61.55	62.20	-1	658	-0.15%
2020/03/04	1	60.50	0	0.00	60.00	1	654	0.15%
2020/02/25	1	62.20	1	62.10	61.90	0	655	0.00%
2020/02/24	0	63.90	1	64.50	64.00	-1	642	-0.16%
2020/02/21	1	65.80	2	66.25	65.20	-1	634	-0.16%
2020/02/20	1	67.30	2	66.50	66.80	-1	622	-0.16%
2020/02/19	5	64.92	6	67.13	68.50	-1	600	-0.17%
2020/02/18	0	0.00	2	62.45	63.30	-2	536	-0.37%
2020/02/17	2	63.10	0	0.00	62.60	2	544	0.37%
2020/02/13	1	63.60	0	0.00	62.70	1	529	0.19%
2020/02/03	0	0.00	1	53.00	53.40	-1	413	-0.24%
2020/01/30	10	57.80	1	58.40	56.20	9	404	2.23%
2020/01/15	2	64.00	0	0.00	63.40	2	385	0.52%
2020/01/10	1	62.50	0	0.00	62.50	1	387	0.26%
2020/01/03	0	0.00	3	68.20	67.30	-3	395	-0.76%
2020/01/02	3	68.40	0	0.00	68.30	3	394	0.76%
2019/12/19	0	0.00	2	67.70	67.30	-2	460	-0.43%
2019/12/18	2	67.80	0	0.00	67.70	2	467	0.43%
2019/12/17	10	67.60	0	0.00	68.30	10	474	2.11%
2019/11/28	0.1	71.50	0	0.00	71.50	0.1	597	0.02%
2019/11/26	20	69.65	0	0.00	69.20	20	657	3.04%
2019/11/20	0	0.00	0	69.00	69.00	0	688	0.00%
2019/11/18	1	68.50	2	69.05	68.10	-1	715	-0.14%
2019/11/14	21	68.80	0	0.00	67.50	21	769	2.74%
2019/11/13	23.1	70.57	0	0.00	70.30	23.1	814	2.83%
2019/11/12	1	71.70	0	0.00	71.80	1	862	0.12%
2019/11/11	0	0.00	2	72.65	71.70	-2	897	-0.22%
2019/11/08	0	0.00	1	74.80	74.60	-1	901	-0.11%
2019/11/07	0	0.00	3	76.00	75.50	-3	916	-0.33%
2019/11/04	0	0.00	1	76.00	75.90	-1	967	-0.10%
2019/10/31	1	74.00	1	73.00	72.90	0	970	0.00%
2019/10/30	0	0.00	1	74.40	73.70	-1	970	-0.10%
2019/10/29	3	72.30	0	0.00	72.00	3	971	0.31%
2019/10/28	10	71.80	0	0.00	71.70	10	1,014	0.99%
2019/10/25	1	72.20	0	0.00	72.10	1	1,016	0.10%
2019/10/22	12	72.43	5	72.50	72.20	7	1,029	0.68%
2019/10/21	0	0.00	1	73.20	73.10	-1	1,032	-0.10%
2019/10/16	0	0.00	1	72.50	71.60	-1	1,051	-0.10%
2019/10/15	1	72.80	0	0.00	71.90	1	1,058	0.09%
2019/10/09	10	72.60	0	0.00	72.70	10	1,050	0.95%
2019/09/25	0	0.00	1	80.40	80.70	-1	1,017	-0.10%
2019/09/24	1	80.50	0	0.00	80.60	1	1,020	0.10%
2019/09/20	0	0.00	3	79.60	79.40	-3	1,018	-0.29%
2019/09/19	3	79.20	0	0.00	79.20	3	1,018	0.29%
2019/09/17	0	0.00	3	78.97	79.00	-3	1,012	-0.30%
2019/09/12	0	0.00	2	78.20	78.20	-2	1,022	-0.20%
2019/09/11	2	80.70	0	0.00	78.50	2	1,015	0.20%
2019/09/10	2	79.50	14	79.55	79.50	-12	1,005	-1.19%
2019/09/09	1	78.80	1	75.50	78.00	0	978	0.00%
2019/09/06	11	75.40	0	0.00	75.10	11	971	1.13%
2019/09/05	14	77.39	0	0.00	76.60	14	964	1.45%
2019/09/04	0	0.00	1	76.80	77.40	-1	965	-0.10%
2019/09/03	5	76.72	1	77.20	76.50	4	974	0.41%
2019/08/30	14	76.96	0	0.00	77.00	14	957	1.46%
2019/08/29	4	75.90	7	78.10	77.50	-3	940	-0.32%
2019/08/28	2	72.20	8	72.40	72.60	-6	880	-0.68%
2019/08/27	1	73.70	14	73.49	73.30	-13	874	-1.49%
2019/08/26	22	70.42	1	73.00	70.50	21	859	2.44%
2019/08/23	1	74.20	0	0.00	73.90	1	846	0.12%
2019/08/22	0	0.00	4	75.40	75.00	-4	843	-0.47%
2019/08/21	9	76.26	0	0.00	75.10	9	836	1.08%
2019/08/20	1	76.30	8	76.50	76.70	-7	823	-0.85%
2019/08/19	5	73.74	5	74.60	75.00	0	802	0.00%
2019/08/16	5	72.92	1	73.60	72.10	4	781	0.51%
2019/08/15	0	0.00	3	69.40	69.50	-3	727	-0.41%
2019/08/13	0	0.00	1	68.50	67.90	-1	643	-0.16%
2019/08/08	3	69.80	0	0.00	69.90	3	630	0.48%
2019/08/07	1	70.07	0	0.00	69.10	1	619	0.17%
2019/08/06	7	71.81	0	0.00	71.50	7	608	1.15%
2019/08/02	2	78.70	3	79.10	78.40	-1	589	-0.17%
2019/08/01	30	81.10	0	0.00	80.20	30	585	5.13%
2019/07/31	0	81.60	0	0.00	81.40	0	581	0.01%
2019/07/30	4	83.50	1	84.70	80.50	3	569	0.53%
2019/07/29	10	89.00	0	0.00	89.00	10	528	1.89%
2019/07/25	15	88.97	0	0.00	89.80	15	524	2.86%
2019/07/22	5	90.10	0	0.00	90.00	5	518	0.96%
2019/07/18	0	0.00	2	92.80	91.50	-2	505	-0.40%
2019/07/17	0	0.00	2	92.30	91.20	-2	492	-0.41%
2019/07/11	10	89.90	0	0.00	89.50	10	487	2.05%
2019/07/10	0	0.00	3	90.30	90.50	-3	485	-0.62%
2019/07/09	1	90.50	0	0.00	90.60	1	486	0.21%
2019/07/05	0	0.00	1	92.20	91.90	-1	499	-0.20%
2019/07/04	20	91.20	1	92.30	92.60	19	508	3.74%
2019/07/03	0	0.00	1	92.20	91.00	-1	534	-0.19%
2019/07/02	1	91.80	2	92.50	91.70	-1	546	-0.18%
2019/07/01	7	89.56	0	0.00	90.50	7	533	1.31%
2019/06/28	2	90.00	0	0.00	89.80	2	530	0.38%
2019/06/27	1	89.10	0	0.00	89.00	1	530	0.19%
2019/06/26	10	89.20	0	0.00	89.10	10	530	1.89%
2019/06/25	3	92.20	0	0.00	90.10	3	527	0.57%
2019/06/18	2	88.90	0	0.00	88.90	2	540	0.37%
2019/06/17	0	0.00	2	89.30	89.70	-2	547	-0.36%
2019/06/14	1	92.50	0	0.00	89.00	1	551	0.18%
2019/06/06	0	0.00	1	88.40	88.50	-1	561	-0.18%
2019/06/05	2	89.00	1	88.60	88.30	1	579	0.17%
2019/05/30	20	90.00	0	0.00	89.90	20	772	2.59%
2019/05/27	2	89.10	0	0.00	88.50	2	792	0.25%
2019/05/23	3	88.40	4	89.50	87.60	-1	797	-0.13%
2019/05/22	10	91.80	1	93.40	91.70	9	789	1.14%
2019/05/20	0	91.80	0	0.00	91.80	0	799	0.00%
2019/05/14	3	93.93	0	0.00	93.80	3	817	0.37%
2019/05/10	5	100.60	0	0.00	100.00	5	806	0.62%
2019/05/09	2	102.00	0	0.00	101.00	2	803	0.25%
2019/05/06	10	104.50	0	0.00	103.50	10	803	1.24%
2019/05/03	2	106.25	0	0.00	107.00	2	802	0.25%
2019/04/29	1	106.50	0	0.00	105.00	1	803	0.12%
2019/04/23	0	0.00	2	109.50	108.00	-2	825	-0.24%
2019/04/18	6	108.00	8	107.00	107.00	-2	822	-0.24%
2019/04/12	4	111.50	0	0.00	109.50	4	843	0.47%
2019/04/11	7	113.14	5	115.00	111.50	2	841	0.24%
2019/04/10	5	115.00	6	117.00	114.00	-1	831	-0.12%
2019/04/09	0	0.00	1	118.00	116.50	-1	824	-0.12%
2019/04/08	0	0.00	2	117.50	117.50	-2	790	-0.25%
2019/04/02	1	107.00	3	106.50	106.00	-2	772	-0.26%
2019/03/27	9	106.50	0	0.00	106.00	9	757	1.19%
2019/03/26	2	107.50	0	0.00	107.50	2	746	0.27%
2019/03/22	2	112.00	0	0.00	111.50	2	734	0.27%
2019/03/18	1	113.00	0	0.00	112.00	1	738	0.14%
2019/03/13	3	114.50	0	0.00	114.50	3	730	0.41%
2019/03/12	2	115.50	5	117.00	117.00	-3	717	-0.42%
2019/03/11	8	118.00	0	0.00	116.00	8	722	1.11%
2019/03/07	0	0.00	21	116.95	116.50	-21	708	-2.97%
2019/03/06	0	0.00	2	110.50	114.00	-2	648	-0.31%
2019/03/05	0	0.00	2	113.00	108.00	-2	603	-0.33%
2019/03/04	0	0.00	1	108.50	108.50	-1	544	-0.18%
2019/02/25	3	104.33	0	0.00	103.50	3	529	0.57%
2019/02/21	0	106.50	0	0.00	106.50	0	531	0.00%
2019/02/20	0	105.50	0	0.00	105.50	0	523	0.00%
2019/02/19	1	105.00	0	0.00	105.00	1	521	0.19%
2019/02/18	0	104.50	0	0.00	105.00	0	512	0.00%
2019/02/15	0	105.50	0	0.00	105.50	0	504	0.00%
2019/02/14	1	104.50	0	0.00	104.00	1	487	0.21%
2019/02/13	0	103.00	0	0.00	103.00	0	484	0.00%
2019/02/12	1	103.50	0	0.00	103.00	1	483	0.21%
2019/02/11	14	104.39	11	103.00	103.00	3	485	0.62%
2019/01/30	4	104.50	4	105.50	105.50	0	497	0.01%
2019/01/22	2	103.00	2	104.50	104.00	0	597	0.00%
2019/01/18	2	102.50	2	103.50	102.50	0	612	0.00%
2019/01/17	2	103.00	2	103.00	103.00	0	620	0.00%
2019/01/16	12	102.08	2	103.00	102.50	10	619	1.61%
2019/01/09	13	112.31	2	113.00	113.00	11	605	1.82%
2019/01/08	0	0.00	5	115.90	117.50	-5	598	-0.84%
2019/01/03	4	110.50	0	0.00	110.00	4	622	0.64%
2019/01/02	0	0.00	1	113.50	109.50	-1	631	-0.16%
2018/12/28	2	113.50	1	115.00	113.00	1	634	0.16%
2018/12/17	0	0.00	1	117.50	116.50	-1	709	-0.14%
2018/12/14	1	116.50	1	118.00	116.00	0	713	0.00%
2018/12/13	2	118.00	7	120.93	118.00	-5	712	-0.70%
2018/12/12	0	0.00	0.2	115.00	116.00	-0.2	698	-0.03%
2018/12/11	0	0.00	1	115.00	115.00	-1	697	-0.14%
2018/12/10	0	0.00	5	113.50	114.00	-5	701	-0.71%
2018/12/05	0	0.00	1	111.50	112.00	-1	699	-0.14%
2018/12/03	1	111.50	0	0.00	110.00	1	699	0.14%
2018/11/21	3	106.00	0	0.00	103.00	3	668	0.45%
2018/11/19	1	106.00	1	105.50	106.00	0	658	0.00%
2018/11/13	0	0.00	1	104.00	105.00	-1	674	-0.15%
2018/11/12	5	104.90	1	104.00	103.00	4	676	0.59%
2018/11/07	1	104.50	1	105.50	105.00	0	696	0.00%
2018/11/06	1	102.00	1	102.50	102.00	0	703	0.00%
2018/10/30	0	0.00	1	105.50	103.50	-1	670	-0.15%
2018/10/26	0	0.00	1	113.50	113.00	-1	713	-0.14%
2018/10/24	3	118.00	0	0.00	117.00	3	712	0.42%
2018/10/23	0	0.00	1	118.00	116.50	-1	714	-0.14%
2018/10/19	1	118.00	0	0.00	119.50	1	731	0.14%
2018/10/17	0	0.00	1	123.00	120.50	-1	751	-0.13%
2018/10/16	1	121.00	0	0.00	121.00	1	762	0.13%
2018/10/15	0	121.00	0	0.00	121.00	0	768	0.00%
2018/10/11	3	117.00	0	0.00	114.50	3	817	0.37%
2018/10/08	1	131.50	1	129.50	129.00	0	845	0.00%
2018/10/05	3	131.33	8	132.63	130.50	-5	977	-0.51%
2018/10/04	8	132.00	0	0.00	132.00	8	977	0.82%
2018/10/03	0	0.00	1	129.00	129.50	-1	960	-0.10%
2018/10/02	0	0.00	1	128.50	128.00	-1	963	-0.10%
2018/09/28	0	0.00	5	129.00	129.00	-5	988	-0.51%
2018/09/27	4	125.38	0	0.00	126.00	4	1,000	0.40%
2018/09/25	1	125.00	0	0.00	125.00	1	1,019	0.10%
2018/09/21	0	0.00	2	124.00	124.00	-2	1,030	-0.19%
2018/09/20	0	0.00	1	124.50	124.00	-1	1,034	-0.10%
2018/09/19	3	124.83	0	0.00	125.50	3	1,041	0.29%
2018/09/13	2	129.50	4	127.00	129.50	-2	1,186	-0.17%
2018/09/12	2	123.00	0	0.00	123.00	2	1,184	0.17%
2018/09/11	1	122.00	0	0.00	123.50	1	1,200	0.08%
2018/09/10	0	0.00	1	126.00	123.00	-1	1,220	-0.08%
2018/09/05	0	0.00	1	131.00	131.00	-1	1,245	-0.08%
2018/09/03	0	0.00	2	133.50	131.50	-2	1,283	-0.16%
2018/08/31	0	0.00	1	134.00	134.00	-1	1,317	-0.08%
2018/08/30	1	133.00	0	0.00	133.50	1	1,331	0.08%
2018/08/29	1	132.50	2	133.00	133.50	-1	1,357	-0.07%
2018/08/23	0	0.00	2	135.25	136.50	-2	1,528	-0.13%
2018/08/22	1	134.50	0	0.00	134.50	1	1,532	0.07%
2018/08/21	3	135.17	2	134.50	135.50	1	1,534	0.07%
2018/08/17	3	136.33	2	138.50	136.00	1	1,528	0.07%
2018/08/16	1	136.00	11	137.45	137.50	-10	1,528	-0.65%
2018/08/15	3	134.00	4	134.88	134.00	-1	1,521	-0.07%
2018/08/14	3	132.17	2	134.00	136.00	1	1,517	0.07%
2018/08/09	1	141.50	1	140.50	140.50	0	1,483	0.00%
2018/08/08	4	143.50	0	0.00	142.50	4	1,484	0.27%
2018/08/07	2	143.25	1	143.50	143.50	1	1,500	0.07%
2018/08/06	1	141.00	10	142.50	142.50	-9	1,475	-0.61%
2018/08/02	0	0.00	2	144.75	141.50	-2	1,460	-0.14%
2018/07/31	1	138.00	0	0.00	138.50	1	1,412	0.07%
2018/07/30	2	136.50	0	0.00	135.00	2	1,408	0.14%
2018/07/26	0	0.00	1	140.00	140.00	-1	1,433	-0.07%
2018/07/25	1	136.00	0	0.00	137.50	1	1,421	0.07%
2018/07/20	0	0.00	2	136.25	137.00	-2	1,400	-0.14%
2018/07/19	0	0.00	1	141.00	138.00	-1	1,395	-0.07%
2018/07/18	1	142.00	7	147.00	141.50	-6	1,386	-0.43%
2018/07/17	9	146.44	6	148.58	145.50	3	1,345	0.22%
2018/07/16	7	146.79	10	147.95	146.50	-3	1,328	-0.23%
2018/07/13	16	149.72	17	149.44	151.00	-1	1,315	-0.08%
2018/07/12	0	0.00	4	142.00	142.00	-4	1,184	-0.34%
2018/07/10	2	132.00	2	132.00	132.00	0	1,166	0.00%
2018/07/09	2	133.50	0	0.00	132.00	2	1,172	0.17%
2018/07/06	2	127.00	0	0.00	128.00	2	1,165	0.17%
2018/07/05	1	129.50	2	129.50	128.00	-1	1,159	-0.09%
2018/07/04	2	134.50	1	134.00	134.00	1	1,157	0.09%
2018/07/03	4	136.88	0	0.00	135.50	4	1,174	0.34%
2018/07/02	1	140.50	0	0.00	139.50	1	1,169	0.09%
2018/06/29	0	0.00	1	143.50	143.50	-1	1,194	-0.08%
2018/06/27	7	144.93	8	147.06	143.50	-1	1,187	-0.08%
2018/06/26	6	145.00	0	0.00	145.00	6	1,198	0.50%
2018/06/25	5	151.20	5	152.80	150.50	0	1,181	0.00%
2018/06/22	6	147.17	5	148.90	150.00	1	1,131	0.09%
2018/06/21	4	139.75	3	141.33	139.00	1	1,072	0.09%
2018/06/20	1	139.50	1	140.00	140.00	0	1,075	0.00%
2018/06/19	2	136.50	1	135.50	136.00	1	1,082	0.09%
2018/06/15	1	143.50	11	143.55	143.50	-10	1,062	-0.94%
2018/06/13	1	146.00	0	0.00	145.00	1	1,039	0.10%
2018/06/11	1	150.00	1	152.50	149.50	0	1,056	0.00%
2018/06/08	2	149.50	0	0.00	149.50	2	1,036	0.19%
2018/06/06	0	0.00	1	145.50	146.00	-1	991	-0.10%
2018/06/05	5	154.30	2	150.00	150.00	3	969	0.31%
2018/06/04	0	0.00	3	150.83	150.00	-3	938	-0.32%
2018/05/29	20	126.50	1	132.50	131.50	19	830	2.29%
2018/05/28	1	127.00	0	0.00	126.50	1	822	0.12%
2018/05/25	1	128.50	1	128.00	128.50	0	826	0.00%
2018/05/24	1	127.50	1	129.50	127.50	0	829	0.00%
2018/05/18	1	128.00	2	128.50	128.50	-1	862	-0.12%
2018/05/16	10	129.00	0	0.00	128.50	10	874	1.14%
2018/05/14	1	136.00	3	137.33	136.00	-2	875	-0.23%
2018/05/11	1	138.00	1	138.50	138.00	0	873	0.00%
2018/05/10	1	138.00	1	137.50	138.00	0	870	0.00%
2018/05/03	2	146.00	2	145.25	146.00	0	865	0.00%
2018/04/30	1	141.00	1	138.50	141.00	0	843	0.00%
2018/04/27	3	139.50	1	138.00	138.50	2	844	0.24%
2018/04/26	1	137.50	1	142.00	137.50	0	844	0.00%
2018/04/24	0	0.00	5	149.70	143.00	-5	840	-0.60%
2018/04/23	5	149.00	2	151.00	149.00	3	843	0.36%
2018/04/20	1	149.00	0	0.00	147.50	1	876	0.11%
2018/04/19	5	149.50	6	150.92	149.50	-1	887	-0.11%
2018/04/17	1	146.00	0	0.00	144.50	1	865	0.12%
2018/04/16	1	148.50	0	0.00	148.00	1	862	0.12%
2018/04/13	0	0.00	1	151.50	151.00	-1	873	-0.11%
2018/04/12	0	0.00	2	147.50	149.00	-2	871	-0.23%
2018/04/11	1	151.50	0	0.00	150.00	1	869	0.12%
2018/04/10	1	150.50	0	0.00	150.00	1	862	0.12%
2018/04/09	0	0.00	1	154.00	154.00	-1	855	-0.12%
2018/04/03	1	148.00	1	148.50	148.00	0	832	0.00%
2018/04/02	1	152.00	0	0.00	148.50	1	828	0.12%
2018/03/30	1	142.50	1	144.50	142.50	0	789	0.00%
2018/03/29	1	144.00	1	143.00	144.00	0	788	0.00%
2018/03/21	2	141.50	2	143.50	142.00	0	732	0.00%
2018/03/19	2	144.00	2	145.50	145.00	0	729	0.00%
2018/03/16	1	144.50	3	144.50	144.50	-2	731	-0.27%
2018/03/15	2	139.50	3	140.17	139.50	-1	727	-0.14%
2018/03/14	0	0.00	1	138.50	139.00	-1	725	-0.14%
2018/03/13	2	136.00	2	137.00	136.00	0	785	0.00%
2018/03/12	4	135.75	3	135.50	136.50	1	783	0.13%
2018/03/08	1	135.00	0	0.00	134.50	1	801	0.12%
2018/03/07	2	133.75	2	132.00	132.50	0	779	0.00%
2018/03/02	1	128.00	0	0.00	127.50	1	793	0.13%
2018/02/27	1	130.00	1	130.50	130.00	0	808	0.00%
2018/02/26	1	129.00	1	131.00	128.50	0	807	0.00%
2018/02/23	1	129.50	1	132.00	130.00	0	804	0.00%
2018/02/09	2	122.25	0	0.00	123.50	2	788	0.25%
2018/02/07	2	132.25	0	0.00	130.50	2	775	0.26%
2018/02/06	2	128.50	0	0.00	129.00	2	780	0.26%
2018/01/25	1	150.00	1	151.00	150.00	0	794	0.00%
2018/01/18	0	0.00	41	152.00	151.50	-41	844	-4.86%
2018/01/17	1	150.50	7	154.36	151.00	-6	886	-0.68%
2018/01/16	6	154.50	2	159.25	154.50	4	949	0.42%
2018/01/15	2	151.25	2	151.00	151.00	0	908	0.00%
2018/01/11	2	146.25	3	146.83	145.50	-1	904	-0.11%
2018/01/10	2	149.75	1	148.00	149.50	1	905	0.11%
2018/01/08	0	0.00	1	153.00	152.50	-1	892	-0.11%
2018/01/05	0	0.00	19	150.08	150.00	-19	884	-2.15%
2018/01/04	0	0.00	16	151.28	151.00	-16	891	-1.80%