博智 (8155)-凱基-板橋券商分點個股進出

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

博智

(8155)

可現股當沖

股價
148.0
漲跌
▼3.0
漲幅
-1.99%
成交量
897張
產業
上櫃電子零組件類股▲0.23%
439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

博智 (8155)籌碼相關－凱基-板橋券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

凱基-板橋券商分點個股進出
凱基-板橋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
2024/05/13	1	147.00	2	148.50	149.00	-1	1,101	-0.09%
2024/05/10	2.1	144.07	0	0.00	143.50	2.1	1,080	0.19%
2024/05/08	0	0.00	1	150.00	149.50	-1	1,063	-0.09%
2024/05/07	1	147.50	4.1	145.94	148.50	-3.1	1,062	-0.29%
2024/05/02	3	140.17	0	0.00	139.50	3	1,034	0.29%
2024/04/30	0	0.00	15	142.00	142.50	-15	1,042	-1.44%
2024/04/29	15	145.33	1	143.50	144.00	14	1,057	1.32%
2024/04/26	1	142.50	0	0.00	142.00	1	1,091	0.09%
2024/04/24	1	144.00	1	144.50	143.50	0	1,109	0.00%
2024/04/18	0	153.50	1	158.00	150.00	-1	1,078	-0.09%
2024/04/17	0	0.00	0	162.00	158.00	0	1,062	0.00%
2024/04/16	3	157.50	3	158.16	155.50	0	1,006	0.00%
2024/04/15	11	158.46	11	161.05	157.50	0	970	0.00%
2024/04/12	3	157.67	1	159.00	158.00	2	927	0.22%
2024/04/11	0	0.00	4	159.25	160.00	-4	907	-0.44%
2024/04/10	0	0.00	1	155.50	157.00	-1	854	-0.12%
2024/04/09	3	157.00	5.1	156.30	157.00	-2.1	830	-0.25%
2024/04/08	0	0.00	1	145.00	148.50	-1	787	-0.13%
2024/04/02	1	141.00	0	0.00	141.50	1	766	0.13%
2024/04/01	1	141.00	0	0.00	143.00	1	772	0.13%
2024/03/29	1	141.50	0	0.00	140.00	1	769	0.13%
2024/03/28	3	149.50	0	0.00	143.00	3	762	0.39%
2024/03/27	0.1	145.00	0	0.00	144.00	0.1	760	0.01%
2024/03/26	0	0.00	1.1	150.57	146.00	-1.1	764	-0.14%
2024/03/20	3	142.33	13	148.00	140.00	-10	718	-1.39%
2024/03/19	3	132.00	2	134.25	143.00	1	725	0.14%
2024/03/15	1	134.00	1	133.50	133.00	0	739	0.00%
2024/03/14	1	132.00	0	0.00	132.50	1	764	0.13%
2024/03/11	0	0.00	4	137.25	138.00	-4	1,053	-0.38%
2024/03/08	4	138.75	0	0.00	137.00	4	1,092	0.37%
2024/03/07	1	145.00	0	0.00	142.50	1	1,154	0.09%
2024/03/05	2	145.00	3	147.00	145.50	-1	1,261	-0.08%
2024/03/04	1	144.00	1	145.50	144.50	0	1,287	0.00%
2024/02/27	4	142.00	0	0.00	142.50	4	1,291	0.31%
2024/02/26	2	145.00	0	0.00	145.00	2	1,290	0.15%
2024/02/23	1	147.00	1	149.00	146.00	0	1,288	0.00%
2024/02/22	0.1	146.50	0	0.00	146.50	0.1	1,284	0.00%
2024/02/19	0	0.00	1	153.00	152.00	-1	1,285	-0.08%
2024/02/16	4	151.50	4.1	153.49	153.50	-0.1	1,285	0.00%
2024/02/05	1	145.00	0	0.00	145.00	1	1,244	0.08%
2024/01/26	3	146.00	0	0.00	146.50	3	1,240	0.24%
2024/01/24	0.1	149.00	0	0.00	149.00	0.1	1,238	0.00%
2024/01/23	1	152.50	0	0.00	150.00	1	1,233	0.08%
2024/01/22	1.1	161.29	0	0.00	155.00	1.1	1,216	0.09%
2024/01/16	0	0.00	2	157.50	157.50	-2	1,167	-0.17%
2024/01/15	2	155.50	3	156.67	156.00	-1	1,165	-0.09%
2024/01/12	0.1	151.50	0	0.00	151.50	0.1	1,171	0.00%
2024/01/11	2	154.75	0	0.00	155.00	2	1,175	0.17%
2024/01/10	0	0.00	0.1	155.00	153.50	-0.1	1,182	0.00%
2024/01/08	1	146.50	0	0.00	146.50	1	1,182	0.08%
2024/01/04	1	150.00	0	0.00	149.00	1	1,199	0.08%
2024/01/03	1	152.50	0	0.00	152.00	1	1,220	0.08%
2023/12/28	1	152.00	0	0.00	154.50	1	1,254	0.08%
2023/12/27	2	154.25	0	0.00	153.50	2	1,258	0.16%
2023/12/22	0.1	157.50	0	0.00	156.00	0.1	1,310	0.00%
2023/12/15	1	164.00	1	167.00	162.50	0	1,369	0.00%
2023/12/13	2	164.50	1	165.50	166.50	1	1,461	0.07%
2023/12/12	0	0.00	3	165.50	165.50	-3	1,518	-0.20%
2023/12/11	2	161.50	5	161.80	161.00	-3	1,577	-0.19%
2023/12/08	7	165.50	14	164.64	161.50	-7	1,628	-0.43%
2023/12/07	0	0.00	11.1	166.53	164.00	-11.1	1,578	-0.70%
2023/12/04	1	158.00	5	156.10	157.50	-4	1,386	-0.29%
2023/12/01	6	150.58	4	151.00	151.00	2	1,327	0.15%
2023/11/30	2	151.75	1	145.50	150.50	1	1,300	0.08%
2023/11/29	15	141.50	4.1	145.11	144.50	11	1,287	0.85%
2023/11/27	0	0.00	0	132.00	131.50	0	1,276	0.00%
2023/11/24	0	0.00	0.1	136.50	133.50	-0.1	1,285	0.00%
2023/11/17	0.1	134.00	1	134.00	135.00	-1	1,301	-0.07%
2023/11/16	1	132.00	0	0.00	130.50	1	1,299	0.08%
2023/11/15	0	0.00	1	135.00	133.50	-1	1,299	-0.08%
2023/11/14	1	132.00	0	0.00	131.50	1	1,323	0.08%
2023/11/10	0	0.00	10	136.50	134.00	-10	1,358	-0.74%
2023/11/09	10	136.50	0.1	136.00	136.50	10	1,362	0.73%
2023/11/08	0	0.00	1	133.00	133.00	-1	1,376	-0.07%
2023/11/06	0	0.00	2	130.25	131.50	-2	1,480	-0.14%
2023/10/31	1	124.00	0	0.00	122.50	1	1,660	0.06%
2023/10/30	1	127.50	1	128.50	128.50	0	1,689	0.00%
2023/10/27	1	126.00	0	0.00	125.50	1	1,712	0.06%
2023/10/26	1	126.00	0	0.00	126.50	1	1,760	0.06%
2023/10/23	1	131.50	0	0.00	130.00	1	1,865	0.05%
2023/10/20	1.1	129.33	0	0.00	129.50	1.1	1,926	0.05%
2023/10/16	4	136.88	0	0.00	135.50	4	2,129	0.19%
2023/10/12	0.1	140.50	0	0.00	141.00	0.1	2,347	0.00%
2023/10/06	2	142.50	1	143.50	142.50	1	2,742	0.04%
2023/10/05	0.1	151.00	0	151.50	150.00	0	2,819	0.00%
2023/10/02	1	159.50	0.1	158.00	156.50	1	2,899	0.03%
2023/09/26	1	155.00	1	153.00	152.50	0	2,897	0.00%
2023/09/21	0.1	150.50	0	0.00	150.00	0.1	2,870	0.00%
2023/09/18	3	158.00	7.1	156.66	158.50	-4.1	2,789	-0.15%
2023/09/15	1	156.50	2.1	156.24	156.50	-1.1	2,726	-0.04%
2023/09/14	5	154.00	6	154.50	154.50	-1	2,672	-0.04%
2023/09/13	0	148.00	12.1	147.53	148.50	-12.1	2,593	-0.47%
2023/09/12	0.2	134.33	25	133.86	135.00	-24.9	2,543	-0.98%
2023/09/11	28	146.13	3	145.00	143.00	25	2,525	0.99%
2023/09/08	0	0.00	0.2	142.00	141.50	-0.2	2,490	-0.01%
2023/09/05	0	0.00	0.3	146.00	146.50	-0.3	2,542	-0.01%
2023/09/04	1	146.00	1.1	141.67	146.00	-0.1	2,561	0.00%
2023/09/01	1	137.50	1	141.50	137.50	0	2,547	0.00%
2023/08/31	1	135.00	1	138.00	137.50	0	2,595	0.00%
2023/08/30	0.1	135.00	0	0.00	135.00	0.1	2,636	0.00%
2023/08/29	0.1	132.50	0	0.00	131.50	0.1	2,657	0.00%
2023/08/25	1	137.00	0	0.00	137.50	1	2,681	0.04%
2023/08/23	1	139.00	0	0.00	138.50	1	2,745	0.04%
2023/08/17	0	0.00	0.1	147.00	145.50	-0.1	2,880	0.00%
2023/08/14	1	133.50	0	0.00	135.00	1	2,895	0.03%
2023/08/10	9.1	145.01	0	0.00	140.50	9.1	2,893	0.31%
2023/08/09	4	149.88	3.1	150.55	155.00	1	2,820	0.03%
2023/08/08	2.1	147.00	0	0.00	151.00	2.1	2,758	0.07%
2023/08/07	1	143.00	2	150.25	154.00	-1	2,715	-0.04%
2023/08/04	0.2	144.00	0	0.00	144.50	0.2	2,672	0.01%
2023/08/02	2	146.50	3	146.83	146.00	-1	2,662	-0.04%
2023/08/01	0.1	157.00	0	0.00	154.50	0.1	2,636	0.00%
2023/07/31	2.1	156.62	1	159.00	155.00	1.1	2,639	0.04%
2023/07/28	2	157.50	5	156.90	154.50	-3	2,620	-0.11%
2023/07/27	1.1	158.55	1	160.50	158.50	0.1	2,610	0.00%
2023/07/25	3	175.00	0	0.00	171.50	3	2,591	0.12%
2023/07/24	2	175.50	1	179.50	176.00	1	2,559	0.04%
2023/07/21	0	176.50	6	175.83	179.00	-6	2,546	-0.23%
2023/07/20	15	183.17	8	180.39	178.00	7	2,542	0.27%
2023/07/19	3	183.33	0	0.00	180.00	3	2,490	0.12%
2023/07/18	3	181.17	5	181.90	183.00	-2	2,465	-0.08%
2023/07/17	4.1	178.25	0	0.00	175.00	4.1	2,353	0.17%
2023/07/14	6	185.08	6	187.83	186.50	0	2,360	0.00%
2023/07/13	9	179.06	7.6	181.54	180.50	1.4	2,367	0.06%
2023/07/12	1	171.00	5.6	166.92	172.00	-4.6	2,106	-0.22%
2023/07/11	2	155.50	13.1	153.23	156.50	-11.1	2,044	-0.54%
2023/07/10	1	145.50	2	147.00	146.00	-1	1,985	-0.05%
2023/07/07	4	142.25	0	0.00	143.00	4	2,019	0.20%
2023/07/06	0	0.00	24.1	144.86	143.50	-24.1	2,076	-1.16%
2023/07/05	0	0.00	3	145.33	146.00	-3	2,066	-0.15%
2023/07/04	1	144.50	10	142.50	143.00	-9	2,058	-0.44%
2023/06/29	1	139.50	0	0.00	138.00	1	2,087	0.05%
2023/06/28	0	0.00	4	140.00	139.50	-4	2,104	-0.19%
2023/06/27	0	0.00	1	138.00	137.50	-1	2,126	-0.05%
2023/06/26	0.1	136.50	0.5	136.00	136.50	-0.5	2,174	-0.02%
2023/06/20	4	137.25	0	0.00	137.00	4	2,290	0.17%
2023/06/16	32	142.00	0	0.00	139.00	32	2,354	1.36%
2023/06/15	4.2	143.17	0	0.00	143.50	4.2	2,336	0.18%
2023/06/14	1	146.00	0	0.00	145.00	1	2,343	0.04%
2023/06/13	1	148.00	2	147.50	147.00	-1	2,345	-0.04%
2023/06/12	10.1	147.30	24	150.77	146.50	-14	2,340	-0.60%
2023/06/09	23.3	155.01	1	155.00	156.00	22.3	2,323	0.96%
2023/06/08	6	153.58	0	0.00	151.00	6	2,323	0.26%
2023/06/07	2	156.25	14	155.93	156.00	-12	2,360	-0.51%
2023/06/06	8	151.19	17	152.71	152.50	-9	2,422	-0.37%
2023/06/05	5	148.20	12	147.38	151.00	-7	2,366	-0.30%
2023/06/02	5	145.00	0	0.00	144.50	5	2,324	0.22%
2023/06/01	4	143.13	1	143.00	143.00	3	2,308	0.13%
2023/05/31	16	148.28	1	149.00	147.00	15	2,296	0.65%
2023/05/30	14.1	149.06	8	148.81	146.50	6.1	2,280	0.27%
2023/05/29	1	152.50	0	0.00	152.50	1	2,243	0.04%
2023/05/26	0.1	155.50	0	0.00	155.50	0.1	2,234	0.00%
2023/05/25	3	157.83	17.1	157.99	163.00	-14.1	2,200	-0.64%
2023/05/24	5	150.00	0	0.00	149.50	5	2,123	0.24%
2023/05/23	5	150.00	38.1	145.40	149.50	-33.1	2,119	-1.56%
2023/05/22	20	142.50	10.1	141.74	143.50	9.9	2,099	0.47%
2023/05/19	12	137.92	18.1	137.81	138.00	-6.1	2,097	-0.29%
2023/05/18	13	134.42	1	134.00	133.50	12	2,079	0.58%
2023/05/17	9	130.89	0	0.00	131.50	9	2,071	0.43%
2023/05/16	0	0.00	20	133.23	131.00	-20	2,058	-0.97%
2023/05/15	8	133.94	0	0.00	134.00	8	2,090	0.38%
2023/05/12	6	140.00	2	140.75	141.00	4	2,099	0.19%
2023/05/11	7.3	141.35	15	138.83	139.00	-7.7	2,094	-0.37%
2023/05/10	0.3	145.00	0	0.00	146.00	0.3	2,095	0.01%
2023/05/09	2.1	146.01	1	150.00	146.00	1.1	2,110	0.05%
2023/05/08	3	149.67	1	152.50	149.00	2	2,104	0.10%
2023/05/05	10.6	148.79	2	149.50	148.00	8.6	2,112	0.40%
2023/05/04	7	153.86	6	157.83	153.50	1	2,104	0.05%
2023/05/03	6	156.00	1.1	157.88	156.00	5	2,090	0.24%
2023/05/02	0	0.00	1	158.50	156.50	-1	2,086	-0.05%
2023/04/28	0	0.00	10	156.55	156.00	-10	2,094	-0.48%
2023/04/27	2	153.00	2	152.51	149.50	0	2,118	0.00%
2023/04/26	5	148.00	0	0.00	148.00	5	2,129	0.23%
2023/04/25	4.1	144.49	1	146.00	143.00	3.1	2,105	0.15%
2023/04/21	6	154.25	22	154.34	150.50	-16	2,050	-0.78%
2023/04/20	0	155.50	0	0.00	157.00	0	1,998	0.00%
2023/04/19	2	160.25	7	161.86	160.00	-5	1,961	-0.25%
2023/04/18	4	159.00	23.1	156.77	157.00	-19.1	1,887	-1.01%
2023/04/17	20	147.50	7	151.50	151.50	13	1,744	0.75%
2023/04/14	0	0.00	5	139.80	138.00	-5	1,721	-0.29%
2023/04/13	3	136.50	0	0.00	134.50	3	1,686	0.18%
2023/04/12	26	139.04	0	0.00	139.00	26	1,660	1.57%
2023/04/11	1	134.00	7	135.07	135.50	-6	1,623	-0.37%
2023/04/07	1	128.50	0	0.00	127.00	1	1,563	0.06%
2023/04/06	2	129.75	0	0.00	129.00	2	1,561	0.13%
2023/03/31	2	132.50	2	133.75	132.00	0	1,554	0.00%
2023/03/30	0	0.00	1	128.50	129.00	-1	1,511	-0.07%
2023/03/29	1	126.50	0	0.00	126.50	1	1,504	0.07%
2023/03/28	1	128.96	0	0.00	126.00	1	1,502	0.07%
2023/03/27	2	131.00	1	135.00	131.00	1	1,479	0.07%
2023/03/24	2	135.45	2	135.26	131.50	0	1,438	0.00%
2023/03/23	0	0.00	0.2	130.00	131.50	-0.2	1,372	-0.01%
2023/03/22	0.2	126.50	2.1	126.57	130.50	-1.9	1,313	-0.15%
2023/03/21	1	119.00	0	0.00	119.00	1	1,224	0.08%
2023/03/13	1	125.00	1	123.50	122.50	0	1,297	0.00%
2023/03/10	4.2	126.66	0	0.00	122.50	4.2	1,293	0.32%
2023/03/09	1	129.00	3.1	130.20	134.50	-2.1	1,273	-0.16%
2023/03/08	3	121.00	1.1	122.00	122.50	1.9	1,197	0.16%
2023/03/07	0	0.00	1	122.00	121.00	-1	1,249	-0.08%
2023/03/06	1	119.50	1	122.00	121.50	0	1,329	0.00%
2023/03/03	2	119.25	1	119.00	118.50	1	1,390	0.07%
2023/03/01	0.1	120.00	1	120.00	121.50	-1	1,500	-0.06%
2023/02/24	6	122.50	0	0.00	123.50	6	1,526	0.39%
2023/02/23	0	0.00	1	120.60	123.00	-1	1,526	-0.07%
2023/02/22	1.1	119.05	0	0.00	120.50	1.1	1,580	0.07%
2023/02/20	0	0.00	0.3	122.50	123.00	-0.3	1,637	-0.02%
2023/02/17	0	0.00	1	121.00	122.00	-1	1,634	-0.06%
2023/02/15	1	116.50	0	0.00	118.00	1	1,631	0.06%
2023/02/14	1	118.50	0	0.00	118.00	1	1,618	0.06%
2023/02/13	0	0.00	1	125.50	120.50	-1	1,619	-0.06%
2023/02/10	0.1	120.66	1	122.47	122.50	-1	1,581	-0.06%
2023/02/09	1	120.00	0	0.00	118.00	1	1,561	0.06%
2023/02/07	0	0.00	4	119.75	121.50	-4	1,562	-0.26%
2023/02/06	1	116.00	0	0.00	116.00	1	1,567	0.06%
2023/02/03	4.1	118.88	1	122.00	116.50	3.1	1,574	0.19%
2023/02/02	4.1	121.00	0	0.00	121.00	4.1	1,559	0.26%
2023/02/01	0.1	120.50	1.1	122.48	121.00	-1	1,544	-0.06%
2023/01/30	1	119.50	4	120.25	118.00	-3	1,511	-0.20%
2023/01/17	2	117.75	3	114.17	118.00	-1	1,485	-0.07%
2023/01/16	2	114.00	4.8	111.85	113.00	-2.8	1,424	-0.19%
2023/01/13	0	0.00	8	106.00	105.00	-8	1,380	-0.58%
2023/01/10	0	0.00	0.3	111.00	111.50	-0.3	1,382	-0.02%
2023/01/09	0.4	112.00	0	0.00	112.50	0.4	1,384	0.03%
2023/01/06	0.2	109.50	0	0.00	111.00	0.2	1,383	0.01%
2023/01/05	0	0.00	1	108.00	107.00	-1	1,382	-0.07%
2023/01/04	1	105.00	0.2	104.33	105.00	0.9	1,382	0.06%
2023/01/03	0	103.50	0	0.00	103.00	0	1,382	0.00%
2022/12/30	0	0.00	2	101.00	101.50	-2	1,384	-0.14%
2022/12/29	16	102.00	0	0.00	101.50	16	1,389	1.15%
2022/12/16	0.1	112.00	0	0.00	110.00	0.1	1,413	0.00%
2022/12/08	0.1	118.49	1	120.00	117.00	-0.9	1,363	-0.07%
2022/12/07	1.2	119.12	0	0.00	115.50	1.2	1,344	0.09%
2022/12/06	0.3	126.50	8	124.50	123.50	-7.7	1,308	-0.59%
2022/12/05	0	0.00	1.1	124.64	125.00	-1.1	1,285	-0.08%
2022/12/02	1	121.00	2	123.00	122.50	-1	1,245	-0.08%
2022/12/01	8	121.69	2.2	123.07	122.00	5.8	1,224	0.48%
2022/11/29	5	119.90	12.2	120.59	119.50	-7.2	1,181	-0.61%
2022/11/28	10.4	119.81	26.5	118.55	120.50	-16.1	1,131	-1.43%
2022/11/25	12.5	115.94	4	118.38	118.00	8.5	1,054	0.81%
2022/11/24	3.3	113.70	2	113.50	116.00	1.3	989	0.13%
2022/11/23	3.7	111.09	5	109.90	109.00	-1.3	913	-0.14%
2022/11/22	20	110.00	0.2	107.00	110.50	19.9	892	2.22%
2022/11/21	0	0.00	0.1	106.50	105.00	-0.1	864	-0.01%
2022/11/18	9	110.29	8.1	110.30	109.50	0.9	852	0.11%
2022/11/17	1	101.00	2	110.27	112.00	-1	788	-0.13%
2022/11/16	5	104.50	5	101.00	102.00	0	761	0.00%
2022/11/14	0	0.00	2	98.55	99.00	-2	762	-0.26%
2022/11/11	1	97.20	2	99.35	97.10	-1	809	-0.12%
2022/11/10	1	97.30	0	0.00	97.60	1	809	0.12%
2022/11/09	0	0.00	1	97.31	97.80	-1	841	-0.12%
2022/11/08	1	95.40	1	98.50	95.00	0	872	0.00%
2022/11/07	1	95.21	0	0.00	95.30	1	895	0.11%
2022/11/03	1.4	96.83	1	93.96	96.70	0.3	956	0.03%
2022/11/01	2	91.05	2	92.45	92.60	0	962	0.00%
2022/10/31	0	0.00	2	86.18	87.40	-2	968	-0.21%
2022/10/28	1.2	83.46	0	0.00	84.20	1.2	1,003	0.11%
2022/10/27	0.5	84.70	0	84.60	86.30	0.5	1,011	0.05%
2022/10/26	0	83.50	0	0.00	83.00	0	1,034	0.00%
2022/10/25	1	86.51	0	0.00	85.00	1	1,052	0.10%
2022/10/24	0	0.00	0.1	87.50	87.00	-0.1	1,074	-0.01%
2022/10/19	2	89.00	1	88.60	89.00	1	1,141	0.09%
2022/10/18	0	0.00	0	90.30	90.50	0	1,154	0.00%
2022/10/17	0.2	83.75	0	0.00	86.80	0.2	1,170	0.02%
2022/10/14	0.1	88.40	0	0.00	88.80	0.1	1,204	0.01%
2022/10/13	0.1	86.28	0	0.00	84.30	0.1	1,222	0.01%
2022/10/12	0.1	89.50	0	0.00	89.00	0.1	1,235	0.01%
2022/10/11	0.5	91.55	0	0.00	90.00	0.5	1,254	0.04%
2022/10/07	0.1	95.84	0	0.00	96.00	0.1	1,256	0.01%
2022/10/05	1	100.00	2	99.35	97.00	-1	1,256	-0.08%
2022/10/04	0.1	97.80	0	0.00	98.50	0.1	1,255	0.01%
2022/10/03	0.6	95.09	0	0.00	95.50	0.6	1,253	0.04%
2022/09/30	0.3	91.16	2	90.60	93.30	-1.7	1,256	-0.14%
2022/09/29	0	0.00	1	92.80	91.00	-1	1,251	-0.08%
2022/09/28	0.4	98.00	1	93.50	93.10	-0.6	1,241	-0.05%
2022/09/27	0.4	99.20	0	0.00	101.50	0.4	1,234	0.03%
2022/09/26	0.1	102.00	0	0.00	98.50	0.1	1,257	0.01%
2022/09/19	0	0.00	0	112.00	107.50	0	1,301	0.00%
2022/09/16	0	110.50	0	0.00	109.00	0	1,308	0.00%
2022/09/13	0	0.00	0	113.00	112.50	0	1,494	0.00%
2022/09/12	0.1	113.50	0	113.00	112.50	0.1	1,536	0.01%
2022/09/08	0.1	109.50	0	0.00	111.50	0.1	1,546	0.01%
2022/09/07	4	108.00	0	0.00	108.00	4	1,577	0.25%
2022/09/06	0	0.00	4	108.00	109.00	-4	1,577	-0.25%
2022/09/05	5.2	111.48	2	111.25	110.00	3.2	1,572	0.20%
2022/09/02	0	0.00	1	122.00	121.50	-1	1,551	-0.06%
2022/09/01	1	119.50	10	120.50	120.00	-9	1,560	-0.58%
2022/08/31	2	123.75	1	125.00	124.00	1	1,564	0.06%
2022/08/30	0	0.00	2	124.50	124.50	-2	1,564	-0.13%
2022/08/29	0.2	123.00	0	0.00	122.00	0.2	1,559	0.01%
2022/08/26	0	0.00	1	128.00	129.00	-1	1,545	-0.06%
2022/08/19	10	133.00	0	131.50	129.50	10	1,512	0.66%
2022/08/18	4	131.38	2	130.77	131.00	2	1,497	0.13%
2022/08/17	3	127.00	0.4	127.00	127.50	2.6	1,448	0.18%
2022/08/16	1	126.51	1	126.97	127.00	0	1,445	0.00%
2022/08/15	1	120.50	1	122.96	123.50	0	1,434	0.00%
2022/08/12	1.1	120.00	3	118.17	120.50	-1.9	1,412	-0.13%
2022/08/11	1	116.00	1	119.97	114.00	0	1,404	0.00%
2022/08/10	0.2	112.00	1.1	114.89	113.50	-0.9	1,394	-0.06%
2022/08/09	1	110.50	0	107.00	110.50	1	1,380	0.07%
2022/08/08	1.2	106.25	1	105.00	106.00	0.2	1,394	0.02%
2022/08/05	0.2	105.29	0	104.50	105.50	0.2	1,416	0.01%
2022/08/04	0.1	98.30	1	98.00	101.00	-1	1,422	-0.07%
2022/08/02	1	105.50	1	106.50	107.50	0	1,521	0.00%
2022/08/01	4.3	108.53	14	107.54	108.50	-9.7	1,525	-0.63%
2022/07/29	3.1	109.82	5	109.10	108.50	-1.9	1,569	-0.12%
2022/07/28	14.1	110.58	0	112.00	109.00	14.1	1,565	0.90%
2022/07/27	0.1	122.50	0	0.00	125.00	0.1	1,531	0.00%
2022/07/26	0.2	125.50	0	0.00	122.50	0.2	1,529	0.01%
2022/07/25	1.1	129.50	0	0.00	129.00	1.1	1,535	0.07%
2022/07/22	0.1	134.00	0.2	136.00	133.00	-0.1	1,525	-0.01%
2022/07/21	0	0.00	3.1	135.67	136.50	-3.1	1,510	-0.20%
2022/07/20	1	132.00	1.1	129.07	129.00	-0.1	1,473	0.00%
2022/07/19	3	129.83	1	127.00	126.50	2	1,461	0.14%
2022/07/18	0.2	126.81	0	0.00	130.50	0.2	1,471	0.01%
2022/07/14	1	114.50	1	119.50	119.50	0	1,508	0.00%
2022/07/13	0	117.50	0	0.00	117.50	0	1,524	0.00%
2022/07/01	10	113.80	11	115.36	113.00	-1	1,728	-0.06%
2022/06/30	0	0.00	1	121.50	121.50	-1	1,721	-0.06%
2022/06/29	1	125.00	1	126.00	126.00	0	1,733	0.00%
2022/06/28	1	121.00	1	124.00	125.50	0	1,761	0.00%
2022/06/24	0	0.00	1	123.50	121.00	-1	1,910	-0.05%
2022/06/22	1	125.50	1	119.50	119.50	0	2,158	0.00%
2022/06/21	23	123.43	21	126.31	130.50	2	2,248	0.09%
2022/06/20	6.1	142.17	6	130.42	130.00	0.1	2,358	0.00%
2022/06/16	1	155.00	0	0.00	143.50	1	2,537	0.04%
2022/06/10	2	149.25	4	149.50	151.00	-2	2,810	-0.07%
2022/06/08	1	153.50	1	153.00	153.00	0	2,954	0.00%
2022/06/06	0.1	160.00	1	160.00	159.00	-1	3,036	-0.03%
2022/05/30	0	0.00	0.1	165.42	165.50	-0.1	3,191	0.00%
2022/05/23	1	168.87	0	0.00	162.00	1	3,314	0.03%
2022/05/20	1	170.50	1	172.90	167.00	0	3,354	0.00%
2022/05/19	0	163.50	1	168.50	170.00	-1	3,425	-0.03%
2022/05/18	3	169.33	2	169.54	169.50	1	3,407	0.03%
2022/05/17	2	167.97	2	166.00	166.00	0	3,396	0.00%
2022/05/16	7	169.93	7	166.29	165.00	0	3,456	0.00%
2022/05/13	2	165.50	3.1	166.15	166.50	-1.1	3,463	-0.03%
2022/05/12	2.1	165.41	0	0.00	158.00	2.1	3,466	0.06%
2022/05/11	4	164.63	3.1	167.82	167.00	1	3,482	0.03%
2022/05/10	0	0.00	1.1	160.93	161.50	-1.1	3,470	-0.03%
2022/05/09	1	154.00	1	153.50	153.00	0	3,472	0.00%
2022/05/06	9	154.50	7	154.93	152.50	2	3,523	0.06%
2022/05/05	0	0.00	1.1	156.10	158.00	-1.1	3,550	-0.03%
2022/05/04	0	0.00	1	140.50	144.00	-1	3,645	-0.03%
2022/05/03	0.1	140.50	0	0.00	142.00	0.1	3,689	0.00%
2022/04/27	1	140.50	1	142.00	143.00	0	3,997	0.00%
2022/04/26	0	0.00	1	148.00	146.00	-1	4,086	-0.02%
2022/04/22	2.1	152.93	0	0.00	150.00	2.1	4,419	0.05%
2022/04/21	1	158.00	2	159.50	160.00	-1	4,435	-0.02%
2022/04/20	2.1	159.28	1	161.50	159.50	1.1	4,481	0.02%
2022/04/19	1	165.50	0	0.00	163.50	1	4,542	0.02%
2022/04/18	2.1	172.15	1	174.00	166.00	1.1	4,554	0.02%
2022/04/15	2	179.25	2	182.25	177.00	0	4,571	0.00%
2022/04/14	1	181.50	1	183.00	180.00	0	4,600	0.00%
2022/04/13	1	178.50	1	179.00	180.00	0	4,649	0.00%
2022/04/12	2	180.25	2	178.50	180.00	0	4,786	0.00%
2022/04/11	0	0.00	1	178.51	183.00	-1	4,775	-0.02%
2022/04/08	1.1	178.84	0	0.00	175.50	1.1	4,731	0.02%
2022/04/07	3.1	188.47	2	191.25	186.00	1.1	4,677	0.02%
2022/04/06	1.1	192.42	0	0.00	191.00	1.1	4,699	0.02%
2022/03/31	6	204.83	8	199.25	198.50	-2	4,795	-0.04%
2022/03/30	10	205.10	10	203.00	203.00	0	4,849	0.00%
2022/03/29	5	210.48	1.1	205.31	207.00	3.9	4,937	0.08%
2022/03/28	11	203.00	11	209.23	213.00	0	4,906	0.00%
2022/03/25	20	201.83	22	202.93	200.00	-2	4,822	-0.04%
2022/03/24	2	200.50	2	190.50	198.00	0	4,644	0.00%
2022/03/23	3	190.17	6	193.08	196.00	-3	4,522	-0.07%
2022/03/22	4	184.22	0	0.00	183.00	4	4,351	0.09%
2022/03/21	2.1	196.27	2	195.50	195.00	0.1	4,289	0.00%
2022/03/18	6.1	204.44	7	208.10	216.50	-1	4,318	-0.02%
2022/03/17	7	194.50	6	196.50	197.00	1	4,205	0.02%
2022/03/16	1	194.00	2	194.75	193.00	-1	4,131	-0.02%
2022/03/15	5	190.50	5	189.51	189.50	0	4,103	0.00%
2022/03/14	7	194.36	8	193.88	191.50	-1	4,064	-0.02%
2022/03/11	2	192.25	1	195.00	193.00	1	4,007	0.02%
2022/03/10	0	0.00	5.1	185.44	191.50	-5.1	3,926	-0.13%
2022/03/09	2	170.50	2	172.25	174.50	0	3,862	0.00%
2022/03/08	1	168.50	0	0.00	164.00	1	3,845	0.03%
2022/03/07	2.1	178.99	0	0.00	174.00	2.1	3,841	0.05%
2022/03/04	2.1	184.01	0	0.00	184.50	2.1	3,832	0.05%
2022/03/03	17	197.82	18	194.28	190.00	-1	3,826	-0.03%
2022/03/02	0	0.00	1	192.00	192.00	-1	3,759	-0.03%
2022/03/01	2	189.00	1	193.00	189.50	1	3,740	0.03%
2022/02/25	0	0.00	8	192.62	188.00	-8	3,719	-0.22%
2022/02/24	1	184.02	1	180.50	180.50	0	3,665	0.00%
2022/02/23	2	191.25	1	191.50	191.50	1	3,638	0.03%
2022/02/22	1	195.85	11	187.86	191.00	-10	3,626	-0.28%
2022/02/21	2	195.75	7	195.86	195.00	-5	3,581	-0.14%
2022/02/17	13	190.38	0	0.00	188.50	13	3,559	0.37%
2022/02/16	3	191.33	24	191.08	192.00	-21	3,562	-0.59%
2022/02/15	6	186.67	5	185.00	185.00	1	3,503	0.03%
2022/02/14	10	187.40	1	190.00	182.50	9	3,466	0.26%
2022/02/11	11	186.45	0	0.00	187.50	11	3,434	0.32%
2022/02/10	16	186.78	15	186.17	185.50	1	3,415	0.03%
2022/02/09	1	194.00	1	194.00	194.00	0	3,361	0.00%
2022/02/08	11	195.14	12	194.67	194.50	-1	3,297	-0.03%
2022/02/07	5	190.40	2	193.52	199.50	3	3,229	0.09%
2022/01/26	1	185.50	4	187.34	183.00	-3	3,154	-0.10%
2022/01/25	1	176.08	0	0.00	173.50	1	3,108	0.03%
2022/01/24	6	177.50	6	176.92	185.50	0	3,151	0.00%
2022/01/21	6	185.58	5	176.50	176.50	1	3,083	0.03%
2022/01/20	40	190.06	31	190.71	186.50	9	2,993	0.30%
2022/01/19	1	185.00	7	182.79	189.50	-6	2,843	-0.21%
2022/01/18	23	183.57	17	182.71	189.50	6	2,771	0.22%
2022/01/17	5	179.30	6	182.49	184.00	-1	2,568	-0.04%
2022/01/14	1	167.50	1	167.54	167.50	0	2,466	0.00%
2022/01/13	3	164.66	1	164.50	166.50	2	2,443	0.08%
2022/01/12	0	0.00	1	164.60	169.50	-1	2,391	-0.04%
2022/01/10	0.1	160.30	0	0.00	158.50	0.1	2,333	0.00%
2022/01/07	1	163.50	1	161.00	167.50	0	2,374	0.00%
2022/01/06	4	164.75	2	166.75	165.00	2	2,391	0.08%
2022/01/05	3	170.00	7	173.14	164.00	-4	2,363	-0.17%
2022/01/03	2	170.00	0	0.00	167.50	2	2,381	0.08%
2021/12/29	2	165.25	30	161.68	169.00	-28	2,397	-1.17%
2021/12/28	1	164.50	8	166.31	165.50	-7	2,376	-0.29%
2021/12/27	6	164.25	1	161.50	163.50	5	2,335	0.21%
2021/12/24	2	163.25	33	164.05	167.00	-31	2,303	-1.35%
2021/12/23	6	162.25	10	163.45	162.00	-4	2,270	-0.18%
2021/12/22	3	154.17	12	152.71	154.50	-9	2,178	-0.41%
2021/12/21	8	147.87	12	146.50	144.50	-4	2,218	-0.18%
2021/12/20	25	146.00	0	0.00	144.00	25	2,380	1.05%
2021/12/15	14	148.50	0	0.00	153.00	14	2,556	0.55%
2021/12/14	2	146.75	2	147.75	147.00	0	2,474	0.00%
2021/12/13	0	0.00	2	143.00	141.50	-2	2,349	-0.09%
2021/12/08	0	0.00	1	135.00	134.50	-1	2,335	-0.04%
2021/12/07	0	0.00	2	131.75	131.50	-2	2,320	-0.09%
2021/12/06	1	126.00	0	0.00	127.50	1	2,294	0.04%
2021/11/30	2	132.25	0	0.00	131.00	2	2,236	0.09%
2021/11/29	1	130.50	1	132.50	132.50	0	2,231	0.00%
2021/11/26	0	0.00	25	138.48	134.50	-25	2,208	-1.13%
2021/11/25	1	141.50	0	0.00	140.50	1	2,188	0.05%
2021/11/23	1	143.00	7	142.21	141.50	-6	2,175	-0.28%
2021/11/22	0	0.00	3	150.50	148.00	-3	2,164	-0.14%
2021/11/19	2	149.50	0	0.00	149.00	2	2,160	0.09%
2021/11/17	3	147.17	2	154.75	157.50	1	2,128	0.05%
2021/11/16	1	144.00	0	0.00	146.00	1	2,068	0.05%
2021/11/15	24	143.90	4	140.38	147.00	20	2,049	0.98%
2021/11/12	5	141.40	1	142.00	139.50	4	2,021	0.20%
2021/11/11	6	147.42	3	149.00	146.50	3	2,003	0.15%
2021/11/09	1	143.00	0	0.00	142.50	1	1,989	0.05%
2021/11/08	0	0.00	1	139.50	140.00	-1	1,972	-0.05%
2021/11/05	0	0.00	22	139.30	142.50	-22	1,973	-1.12%
2021/11/04	0	143.50	1	142.00	142.00	-1	1,984	-0.05%
2021/11/03	22	144.80	2	145.00	144.00	20	1,978	1.01%
2021/11/02	14	154.11	50.1	145.74	147.00	-36.1	1,962	-1.84%
2021/11/01	8	147.50	5	153.50	157.50	3	1,901	0.16%
2021/10/29	34.1	143.98	1	143.00	143.50	33.1	1,821	1.81%
2021/10/28	3	140.00	1	139.50	138.00	2	1,804	0.11%
2021/10/27	0	0.00	3	136.00	141.50	-3	1,799	-0.17%
2021/10/26	7	142.07	1	140.00	138.00	6	1,789	0.34%
2021/10/25	0	0.00	3	136.50	143.00	-3	1,775	-0.17%
2021/10/22	0	0.00	2	137.50	138.00	-2	1,773	-0.11%
2021/10/19	2	132.50	0	0.00	138.50	2	1,859	0.11%
2021/10/18	3	132.33	5	131.70	134.00	-2	1,848	-0.11%
2021/10/14	5	144.00	6	142.17	144.50	-1	1,724	-0.06%
2021/10/13	4	137.75	3	140.33	135.50	1	1,673	0.06%
2021/10/12	7	152.00	2	148.50	144.50	5	1,643	0.30%
2021/10/08	2	146.50	2	147.75	148.00	0	1,559	0.00%
2021/10/07	0	0.00	1	138.50	138.50	-1	1,456	-0.07%
2021/10/01	1	132.50	0	0.00	131.50	1	1,361	0.07%
2021/09/30	2	142.00	2	140.25	142.00	0	1,330	0.00%
2021/09/29	1	139.50	1	142.00	133.50	0	1,276	0.00%
2021/09/27	3	146.50	5	147.30	143.50	-2	1,100	-0.18%
2021/09/24	8	139.88	15	139.20	142.00	-7	908	-0.77%
2021/09/23	1	133.00	3	127.67	133.50	-2	741	-0.27%
2021/09/14	5	120.00	0	0.00	120.00	5	675	0.74%
2021/09/10	1	112.50	1	114.50	114.50	0	634	0.00%
2021/09/02	1	118.50	2	119.50	117.50	-1	654	-0.15%
2021/08/24	2	104.00	0	0.00	104.00	2	646	0.31%
2021/08/10	2	108.50	2	108.25	111.00	0	624	0.00%
2021/08/09	5	119.50	0.2	122.50	118.00	4.8	606	0.79%
2021/08/06	20	125.13	0	0.00	126.00	20	601	3.32%
2021/08/05	0	0.00	1	126.00	126.00	-1	608	-0.16%
2021/08/04	1	127.50	1	128.00	124.00	0	613	0.00%
2021/07/29	0.2	121.00	0	0.00	121.00	0.2	599	0.03%
2021/07/28	1	127.50	1	122.50	122.00	0	579	0.00%
2021/07/27	1	133.00	0	0.00	131.00	1	554	0.18%
2021/07/26	1	132.50	1	135.00	132.50	0	536	0.00%
2021/07/23	1	133.00	8	134.81	135.50	-7	494	-1.41%
2021/07/22	0	0.00	4	126.75	125.50	-4	406	-0.98%
2021/07/21	0	0.00	2	122.50	121.50	-2	385	-0.52%
2021/07/20	2	122.50	0	0.00	121.00	2	383	0.52%
2021/07/16	0	0.00	2	124.75	124.00	-2	366	-0.55%
2021/07/13	0	0.00	36	125.36	123.00	-36	343	-10.48%
2021/07/12	35	121.79	1	123.50	123.50	34	325	10.43%
2021/07/05	2	119.00	0	0.00	118.50	2	336	0.59%
2021/07/02	0	0.00	2	116.50	116.50	-2	338	-0.59%
2021/07/01	0	0.00	1	118.00	116.50	-1	353	-0.28%
2021/06/29	0	0.00	1	119.50	118.50	-1	365	-0.27%
2021/06/24	0	0.00	5	118.00	117.50	-5	381	-1.31%
2021/06/23	0	0.00	3	116.50	116.00	-3	381	-0.79%
2021/06/15	0	0.00	1	114.00	116.00	-1	371	-0.27%
2021/06/10	0	0.00	14	108.00	108.50	-14	380	-3.68%
2021/06/03	0	0.00	2	108.50	108.50	-2	408	-0.49%
2021/06/01	0	0.00	1	107.00	107.00	-1	486	-0.21%
2021/05/27	1	101.00	0	0.00	101.50	1	555	0.18%
2021/05/25	0	0.00	1	102.00	101.00	-1	559	-0.18%
2021/05/19	1	97.40	1	97.30	98.40	0	577	0.00%
2021/05/17	1	86.20	6	86.70	87.20	-5	593	-0.84%
2021/05/13	1	87.70	1	90.00	95.20	0	587	0.00%
2021/05/12	2	94.15	0	0.00	92.00	2	576	0.35%
2021/05/10	2	106.50	0	0.00	105.00	2	558	0.36%
2021/05/07	2	107.00	3	108.83	110.00	-1	555	-0.18%
2021/05/06	3	104.50	0	0.00	104.00	3	551	0.54%
2021/05/05	1	107.50	0	0.00	106.50	1	546	0.18%
2021/05/04	2	110.00	0	0.00	108.50	2	549	0.36%
2021/05/03	2	112.25	0	0.00	112.00	2	545	0.37%
2021/04/26	1	117.00	0	0.00	116.50	1	563	0.18%
2021/04/21	1	118.50	0	0.00	118.00	1	573	0.17%
2021/04/19	1	119.00	0	0.00	119.50	1	580	0.17%
2021/04/16	2	119.25	0	0.00	120.00	2	589	0.34%
2021/04/14	3	116.83	2	117.00	116.50	1	605	0.17%
2021/04/13	3	120.17	0	0.00	120.00	3	596	0.50%
2021/04/12	1	120.50	2	120.25	120.00	-1	596	-0.17%
2021/04/09	4	121.88	0	0.00	121.50	4	594	0.67%
2021/04/08	1	123.00	0	0.00	123.50	1	589	0.17%
2021/04/07	5	122.60	0	0.00	122.00	5	585	0.85%
2021/04/06	3	125.17	1	126.50	125.00	2	577	0.35%
2021/04/01	2	127.00	3	127.17	127.50	-1	591	-0.17%
2021/03/31	2	125.00	0	0.00	125.50	2	593	0.34%
2021/03/30	2	124.50	14	124.04	124.50	-12	595	-2.02%
2021/03/29	12	125.00	6	123.33	125.00	6	607	0.99%
2021/03/25	3	119.50	0	0.00	120.00	3	640	0.47%
2021/03/23	1	122.00	0	0.00	121.00	1	751	0.13%
2021/03/19	1	124.00	0	0.00	122.50	1	964	0.10%
2021/03/18	6	125.00	1	125.00	125.00	5	980	0.51%
2021/03/16	1	123.50	1	125.50	126.00	0	1,059	0.00%
2021/03/11	0	0.00	4	120.00	120.00	-4	1,203	-0.33%
2021/03/10	1	120.00	0	120.50	119.50	1	1,214	0.08%
2021/03/05	1	131.00	9	130.72	128.50	-8	1,215	-0.66%
2021/03/04	5	127.70	6	125.17	127.00	-1	1,152	-0.09%
2021/03/03	1	123.00	2	121.75	122.00	-1	1,100	-0.09%
2021/02/26	0	0.00	2	118.00	120.00	-2	1,116	-0.18%
2021/02/25	2	119.00	0	0.00	119.00	2	1,117	0.18%
2021/02/23	0	0.00	1	120.50	121.00	-1	1,115	-0.09%
2021/02/17	0	0.00	2	115.00	117.50	-2	1,102	-0.18%
2021/01/22	2	113.00	0	0.00	113.00	2	1,105	0.18%
2021/01/19	2	114.00	0	0.00	113.00	2	1,102	0.18%
2021/01/15	3	116.67	1	118.50	115.00	2	1,092	0.18%
2021/01/14	0	0.00	3	119.00	118.00	-3	1,088	-0.28%
2021/01/13	2	116.00	0	0.00	116.00	2	1,083	0.18%
2021/01/11	3	118.50	0	0.00	118.50	3	1,080	0.28%
2021/01/08	1	113.50	0	0.00	114.50	1	1,075	0.09%
2021/01/04	1	121.50	1	121.50	120.50	0	1,073	0.00%
2020/12/31	2	121.50	0	0.00	121.00	2	1,085	0.18%
2020/12/30	2	119.50	0	0.00	121.00	2	1,123	0.18%
2020/12/29	7	119.14	0	0.00	120.00	7	1,126	0.62%
2020/12/24	2	124.50	0	0.00	124.00	2	1,091	0.18%
2020/12/23	2	129.00	0	0.00	126.00	2	1,084	0.18%
2020/12/21	0	0.00	5	128.00	129.00	-5	1,065	-0.47%
2020/12/18	2	129.00	8	128.44	126.00	-6	1,031	-0.58%
2020/12/17	1	136.50	0	0.00	136.50	1	960	0.10%
2020/12/16	1	148.50	4	149.25	151.50	-3	935	-0.32%
2020/12/15	6	147.17	21	145.00	146.00	-15	802	-1.87%
2020/12/14	18	138.17	0	0.00	141.00	18	721	2.50%
2020/12/11	9	140.17	1.3	145.40	140.00	7.8	708	1.09%
2020/12/10	5	144.50	2	145.00	145.50	3	683	0.44%
2020/12/09	4	141.63	8	144.06	145.00	-4	634	-0.63%
2020/12/08	4.3	134.68	5	134.60	135.00	-0.8	570	-0.13%
2020/12/07	3	123.83	4	124.50	127.50	-1	515	-0.19%
2020/12/03	2	128.75	7	125.79	127.50	-5	499	-1.00%
2020/12/02	0	0.00	4	120.25	120.50	-4	461	-0.87%
2020/12/01	2	120.00	0	0.00	120.00	2	462	0.43%
2020/11/26	3	122.67	0	0.00	123.00	3	464	0.65%
2020/11/25	7	123.93	0	0.00	124.00	7	464	1.51%
2020/11/18	0	0.00	10	119.00	120.00	-10	444	-2.25%
2020/11/17	0	0.00	2	120.00	117.50	-2	455	-0.44%
2020/11/13	10	119.50	2	117.50	119.50	8	486	1.65%
2020/11/12	1	116.50	0	0.00	117.50	1	490	0.20%
2020/10/27	1	114.00	0	0.00	113.50	1	575	0.17%
2020/10/26	1	114.50	0	0.00	113.50	1	583	0.17%
2020/10/22	1	113.50	0	0.00	114.00	1	618	0.16%
2020/10/08	0	0.00	6	124.75	123.00	-6	710	-0.84%
2020/10/07	0	0.00	3	126.17	124.00	-3	712	-0.42%
2020/09/22	1	123.00	1	122.50	121.00	0	1,190	0.00%
2020/09/21	0	0.00	2	125.00	121.50	-2	1,196	-0.17%
2020/09/15	0	0.00	1	124.00	122.00	-1	1,251	-0.08%
2020/09/10	2	120.50	1	122.00	120.00	1	1,269	0.08%
2020/09/08	1	123.00	2	124.75	123.50	-1	1,295	-0.08%
2020/09/07	7	123.64	5	121.50	121.00	2	1,324	0.15%
2020/08/27	0	0.00	2	128.49	127.50	-2	1,638	-0.12%
2020/08/26	2	127.00	0	128.00	127.50	2	1,682	0.12%
2020/08/25	0	0.00	0.1	128.50	127.50	-0.1	1,734	0.00%
2020/08/24	2	126.00	0	126.50	125.50	2	1,749	0.11%
2020/08/21	0	0.00	1	126.00	125.50	-1	1,773	-0.06%
2020/08/20	3	119.50	0	0.00	120.00	3	1,802	0.17%
2020/08/14	1	135.50	2	135.00	136.00	-1	1,921	-0.05%
2020/08/11	2	137.50	2	137.75	135.00	0	2,047	0.00%
2020/08/10	5	140.70	3	140.17	138.50	2	2,089	0.10%
2020/08/06	0	0.00	2	137.00	137.00	-2	2,131	-0.09%
2020/08/05	1	139.00	1	137.50	137.00	0	2,160	0.00%
2020/08/04	0	0.00	0	136.00	134.00	0	2,282	0.00%
2020/08/03	1	132.00	1	134.92	133.00	0	2,305	0.00%
2020/07/31	3	131.00	3	131.17	132.50	0	2,329	0.00%
2020/07/28	5	134.80	5	128.60	128.00	0	2,409	0.00%
2020/07/27	2	139.50	3	138.00	136.50	-1	2,442	-0.04%
2020/07/24	3	144.50	1	140.50	140.50	2	2,465	0.08%
2020/07/22	0	0.00	3	143.50	145.00	-3	2,568	-0.12%
2020/07/21	6	143.08	3	144.00	143.00	3	2,599	0.12%
2020/07/20	4	141.13	5	139.10	142.50	-1	2,691	-0.04%
2020/07/17	4	143.50	6	144.00	140.00	-2	2,718	-0.07%
2020/07/16	4	143.50	4	143.00	143.50	0	2,795	0.00%
2020/07/15	6	144.33	10	144.30	142.50	-4	2,847	-0.14%
2020/07/14	6	145.00	8	145.44	145.50	-2	3,096	-0.06%
2020/07/13	7	145.00	8	145.94	144.50	-1	3,353	-0.03%
2020/07/10	9	149.61	7.1	146.50	145.50	2	3,449	0.06%
2020/07/09	7.1	156.72	9	157.78	159.00	-2	3,402	-0.06%
2020/07/08	7	151.29	3	150.00	151.50	4	3,271	0.12%
2020/07/07	1	147.50	6	145.00	144.00	-5	3,265	-0.15%
2020/07/06	4	148.75	2	148.00	149.00	2	3,303	0.06%
2020/07/03	3	148.67	4	148.88	149.50	-1	3,353	-0.03%
2020/07/02	5	145.80	11	145.55	147.00	-6	3,389	-0.18%
2020/07/01	12	143.83	5	144.20	144.00	7	3,426	0.20%
2020/06/30	0	0.00	5	142.00	144.00	-5	3,471	-0.14%
2020/06/24	6	142.33	6	143.17	142.00	0	3,645	0.00%
2020/06/23	4	140.25	3	142.50	141.50	1	3,773	0.03%
2020/06/22	14	144.14	9	141.11	141.00	5	3,873	0.13%
2020/06/19	8	146.56	7	146.50	146.50	1	3,855	0.03%
2020/06/18	1	143.00	1	144.50	145.50	0	3,868	0.00%
2020/06/17	3	144.50	0	0.00	144.00	3	3,890	0.08%
2020/06/15	2	142.75	1	144.50	139.50	1	4,012	0.02%
2020/06/12	6	140.17	7	141.07	142.00	-1	4,094	-0.02%
2020/06/11	8	146.25	6	144.33	143.00	2	4,253	0.05%
2020/06/10	13	152.73	11	149.55	149.00	2	4,367	0.05%
2020/06/09	3	151.84	1	152.00	153.50	2	4,443	0.05%
2020/06/08	6	149.75	5	151.50	150.00	1	4,466	0.02%
2020/06/04	5	144.90	12	145.29	145.50	-7	4,673	-0.15%
2020/06/03	8	144.44	2	147.75	144.50	6	4,741	0.13%
2020/06/02	0	0.00	2	150.25	148.50	-2	4,750	-0.04%
2020/06/01	3	153.67	2	152.50	155.00	1	4,775	0.02%
2020/05/29	2	145.00	2	146.75	148.50	0	4,955	0.00%
2020/05/28	14	147.04	14	146.86	144.00	0	5,040	0.00%
2020/05/27	5	148.90	8	149.13	146.00	-3	5,101	-0.06%
2020/05/26	3	145.33	9	146.06	146.50	-6	5,147	-0.12%
2020/05/25	21	145.00	12	142.63	145.00	9	5,207	0.17%
2020/05/22	13	151.27	9	149.61	148.00	4	5,215	0.08%
2020/05/21	3	154.17	9	153.56	153.00	-6	5,257	-0.11%
2020/05/20	10	152.35	5	154.10	153.00	5	5,368	0.09%
2020/05/19	6	160.25	1	157.50	154.00	5	5,451	0.09%
2020/05/18	2	160.00	3	157.00	157.50	-1	5,536	-0.02%
2020/05/15	10	152.50	9	154.00	154.50	1	5,531	0.02%
2020/05/14	6	153.92	12	155.29	153.00	-6	5,601	-0.11%
2020/05/13	6.2	155.27	6	155.00	156.00	0.2	5,748	0.00%
2020/05/12	10	161.90	9	160.83	157.50	1	5,739	0.02%
2020/05/11	14	173.14	3	167.00	163.00	11	5,759	0.19%
2020/05/08	6	166.50	0	0.00	166.50	6	5,752	0.10%
2020/05/07	6	165.83	3	166.50	167.00	3	5,829	0.05%
2020/05/06	1	164.00	8	164.06	166.00	-7	5,817	-0.12%
2020/05/05	6	164.17	3	164.67	163.00	3	5,851	0.05%
2020/05/04	5	162.10	12	162.75	162.50	-7	5,815	-0.12%
2020/04/30	42	164.87	38	167.30	165.50	4	5,801	0.07%
2020/04/29	1	163.00	1	164.00	163.00	0	5,745	0.00%
2020/04/28	10	166.40	7	167.07	163.50	3	5,717	0.05%
2020/04/27	10	162.20	11	161.91	161.50	-1	5,652	-0.02%
2020/04/24	8	161.94	11	159.36	159.00	-3	5,608	-0.05%
2020/04/23	11	162.50	8	164.50	161.00	3	5,565	0.05%
2020/04/22	2	157.50	1	157.00	157.00	1	5,468	0.02%
2020/04/21	3	158.00	6	159.00	155.00	-3	5,450	-0.06%
2020/04/20	3	157.00	1	157.00	156.50	2	5,365	0.04%
2020/04/17	33	160.88	32.1	161.75	161.00	0.9	5,311	0.02%
2020/04/16	11	169.36	21	168.31	173.50	-10	5,054	-0.20%
2020/04/15	2	158.50	9	154.22	158.00	-7	4,786	-0.15%
2020/04/14	3	152.00	4	152.88	153.00	-1	4,669	-0.02%
2020/04/13	3	149.83	3	150.17	149.00	0	4,642	0.00%
2020/04/10	10	152.55	3	150.67	151.00	7	4,609	0.15%
2020/04/09	7	154.43	2	155.50	152.00	5	4,552	0.11%
2020/04/08	3.1	157.51	14	158.46	158.50	-10.9	4,496	-0.24%
2020/04/07	4	153.75	3	156.00	152.50	1	4,434	0.02%
2020/04/06	8	154.69	3	154.67	155.00	5	4,381	0.11%
2020/04/01	1	150.50	2	148.75	149.50	-1	4,322	-0.02%
2020/03/31	9	156.61	8	156.69	152.00	1	4,258	0.02%
2020/03/30	2	146.25	3	146.17	156.50	-1	4,149	-0.02%
2020/03/27	14	153.79	12	149.29	146.00	2	4,070	0.05%
2020/03/26	1	136.50	6	141.67	147.00	-5	3,945	-0.13%
2020/03/24	2	118.25	2	121.25	122.00	0	3,858	0.00%
2020/03/20	1	125.50	1	125.00	122.00	0	3,874	0.00%
2020/03/19	3	117.33	3	124.67	117.00	0	3,917	0.00%
2020/03/18	3	141.83	2	145.75	130.00	1	3,889	0.03%
2020/03/17	1	144.50	3	141.83	144.00	-2	3,794	-0.05%
2020/03/16	7	147.43	26	146.48	144.00	-19	3,603	-0.53%
2020/03/13	6	129.00	4	127.75	142.00	2	3,451	0.06%
2020/03/12	15	137.00	6	143.00	137.00	9	3,313	0.27%
2020/03/11	5	150.70	3	151.67	148.00	2	3,231	0.06%
2020/03/10	10	148.50	3	151.83	151.00	7	3,143	0.22%
2020/03/09	1	147.56	3	150.67	151.00	-2	2,970	-0.07%
2020/03/06	2	150.25	1	156.50	150.00	1	2,881	0.03%
2020/03/05	1	157.50	3	156.50	157.50	-2	2,830	-0.07%
2020/03/04	4	162.00	4	163.88	156.50	0	2,767	0.00%
2020/03/03	5	163.90	4	164.13	167.50	1	2,542	0.04%
2020/03/02	3	145.83	3	150.83	152.50	0	2,444	0.00%
2020/02/27	10	142.60	6	146.42	139.00	4	2,375	0.17%
2020/02/26	0	0.00	1	152.00	151.00	-1	2,299	-0.04%
2020/02/25	2	148.50	3	147.00	152.00	-1	2,204	-0.05%
2020/02/24	10	148.55	9	148.94	148.00	1	2,138	0.05%
2020/02/21	2	149.00	3	145.00	149.00	-1	2,087	-0.05%
2020/02/20	5	141.30	2	139.25	143.00	3	1,964	0.15%
2020/02/19	13	136.31	11	136.95	134.50	2	1,894	0.11%
2020/02/18	5	133.50	5	132.20	130.50	0	1,804	0.00%
2020/02/17	19	127.55	20	129.45	135.50	-1	1,765	-0.06%
2020/02/14	16	124.72	17	124.56	123.50	-1	1,738	-0.06%
2020/02/13	5	119.10	10	117.60	117.50	-5	1,650	-0.30%
2020/02/12	7	117.71	14	118.86	117.00	-7	1,667	-0.42%
2020/02/11	25	114.74	16	114.72	115.00	9	1,612	0.56%
2020/02/10	40	107.73	32	108.23	113.00	8	1,502	0.53%
2020/02/07	5	103.10	0	0.00	103.00	5	1,411	0.35%
2020/02/06	5	101.50	0	0.00	105.00	5	1,403	0.36%
2020/01/13	2	97.80	2	97.50	97.80	0	1,675	0.00%
2020/01/10	1	97.60	1	100.00	97.60	0	1,728	0.00%
2020/01/09	1	98.00	1	98.30	98.00	0	1,741	0.00%
2020/01/06	2	99.80	2	100.50	99.60	0	1,780	0.00%
2019/12/30	0	0.00	1	105.00	104.50	-1	1,749	-0.06%
2019/12/26	0	0.00	1	99.80	99.60	-1	1,764	-0.06%
2019/12/23	0	0.00	5	99.60	99.60	-5	1,789	-0.28%
2019/12/19	1	104.50	0	0.00	106.50	1	1,789	0.06%
2019/12/18	1	108.50	1	109.50	106.50	0	1,811	0.00%
2019/12/17	5	107.70	1	107.00	106.00	4	1,772	0.23%
2019/12/16	11	108.18	12	109.17	109.00	-1	1,740	-0.06%
2019/12/13	1	97.00	2	101.15	100.50	-1	1,613	-0.06%
2019/12/12	0	0.00	1	94.00	94.00	-1	1,577	-0.06%
2019/12/05	2	93.60	0	0.00	93.20	2	1,588	0.13%
2019/12/03	1	90.70	1	91.00	90.70	0	1,598	0.00%
2019/12/02	0	0.00	1	94.49	93.10	-1	1,586	-0.06%
2019/11/26	2	101.25	0	0.00	100.50	2	1,626	0.12%
2019/11/22	0	0.00	2	98.45	97.70	-2	1,638	-0.12%
2019/11/21	1	96.54	0	0.00	99.80	1	1,642	0.06%
2019/11/20	0	0.00	2	99.20	98.00	-2	1,649	-0.12%
2019/11/18	4	103.63	4	103.25	102.00	0	1,679	0.00%
2019/11/15	0	0.00	1	99.80	101.50	-1	1,675	-0.06%
2019/11/14	1	99.70	1	101.00	97.70	0	1,715	0.00%
2019/11/13	0	0.00	1	103.00	98.10	-1	1,758	-0.06%
2019/11/12	0	0.00	1	98.00	100.50	-1	1,733	-0.06%
2019/11/11	2	95.50	2	92.60	91.80	0	1,656	0.00%
2019/11/08	2	90.00	0	0.00	89.90	2	1,598	0.13%
2019/11/06	0	0.00	1	91.20	89.70	-1	1,577	-0.06%
2019/11/05	1	93.40	0	0.00	91.00	1	1,567	0.06%
2019/10/30	0	0.00	1	91.00	91.10	-1	1,525	-0.07%
2019/10/29	2	93.10	5	91.80	91.90	-3	1,531	-0.20%
2019/10/28	0	0.00	2	88.25	90.20	-2	1,452	-0.14%
2019/10/24	3	88.90	1	88.30	88.70	2	1,396	0.14%
2019/10/23	0	0.00	2	87.80	88.20	-2	1,391	-0.14%
2019/10/22	3	87.20	3	87.17	87.50	0	1,400	0.00%
2019/10/21	2	84.15	1	84.90	85.00	1	1,382	0.07%
2019/10/18	4	80.30	0	0.00	81.70	4	1,303	0.31%
2019/10/17	1	78.10	1	79.30	78.50	0	1,247	0.00%
2019/10/15	0	0.00	14	78.90	77.60	-14	1,217	-1.15%
2019/10/14	0	0.00	2	78.40	78.80	-2	1,193	-0.17%
2019/10/03	0	0.00	1	77.60	77.50	-1	1,199	-0.08%
2019/10/02	1	79.00	1	77.50	79.00	0	1,201	0.00%
2019/09/27	1	73.10	4	74.28	73.50	-3	1,149	-0.26%
2019/09/26	0	0.00	1	74.40	73.30	-1	1,142	-0.09%
2019/09/25	1	73.70	0	0.00	73.00	1	1,165	0.09%
2019/09/17	2	71.55	0	0.00	70.70	2	1,102	0.18%
2019/09/16	2	71.65	0	0.00	71.60	2	1,091	0.18%
2019/09/12	0	0.00	2	70.80	70.10	-2	1,085	-0.18%
2019/09/10	2	70.15	0	0.00	69.10	2	1,076	0.19%
2019/09/09	0	0.00	1	71.60	71.60	-1	1,060	-0.09%
2019/09/06	1	71.00	0	0.00	70.60	1	1,055	0.09%
2019/09/05	0	0.00	1	72.40	72.40	-1	1,046	-0.10%
2019/08/30	3	69.80	5	70.86	69.40	-2	1,009	-0.20%
2019/08/29	0	0.00	4	71.35	68.60	-4	1,003	-0.40%
2019/08/28	0	0.00	1	76.10	76.00	-1	965	-0.10%
2019/08/27	1	78.40	0	0.00	76.90	1	950	0.11%
2019/08/23	0	0.00	1	75.50	75.10	-1	906	-0.11%
2019/08/22	3	77.50	1	81.60	77.70	2	886	0.23%
2019/08/21	4	77.80	1	77.30	77.30	3	846	0.35%
2019/08/20	3	77.87	0	0.00	78.40	3	823	0.36%
2019/08/19	2	76.90	0	0.00	76.50	2	789	0.25%
2019/08/16	1	72.70	4	72.23	71.50	-3	713	-0.42%
2019/08/15	223	69.95	10	69.15	71.30	213	645	33.01%	大買/鉅額交易
2019/08/14	6	62.37	6	64.05	64.90	0	576	0.00%
2019/08/06	1	57.50	0	0.00	59.80	1	572	0.17%
2019/08/02	0	0.00	2	62.50	62.20	-2	580	-0.34%
2019/07/29	2	74.30	0	0.00	73.20	2	534	0.37%
2019/07/26	0	0.00	1	72.20	73.00	-1	520	-0.19%
2019/07/23	1	70.40	1	70.30	71.00	0	471	0.00%
2019/07/15	0	0.00	1	68.20	67.80	-1	447	-0.22%
2019/07/08	3	67.10	4	66.93	66.80	-1	414	-0.24%
2019/07/05	4	64.00	0	0.00	65.00	4	395	1.01%
2019/06/14	0	0.00	4	58.10	58.10	-4	473	-0.85%
2019/06/13	0	0.00	1	58.80	58.20	-1	489	-0.20%
2019/06/10	0	0.00	6	58.95	59.10	-6	550	-1.09%
2019/06/03	0	0.00	3	56.20	56.90	-3	538	-0.56%
2019/05/31	2	57.20	0	0.00	56.80	2	544	0.37%
2019/05/28	3	58.40	0	0.00	57.10	3	559	0.54%
2019/05/27	3	57.40	0	0.00	57.30	3	572	0.52%
2019/05/24	6	57.50	0	0.00	56.70	6	579	1.04%
2019/05/20	0	0.00	1	52.60	52.20	-1	688	-0.15%
2019/05/17	0	0.00	2	53.80	53.50	-2	699	-0.29%
2019/05/14	0	0.00	1	56.90	56.60	-1	724	-0.14%
2019/05/02	0	0.00	9	60.83	61.50	-9	731	-1.23%
2019/04/29	0	0.00	5	63.32	62.00	-5	734	-0.68%
2019/04/23	0	0.00	3	67.30	66.90	-3	828	-0.36%
2019/04/22	0	0.00	1	69.20	68.00	-1	825	-0.12%
2019/04/19	1	68.80	1	68.10	68.80	0	816	0.00%
2019/04/18	3	67.70	0	0.00	67.00	3	809	0.37%
2019/04/17	0	0.00	1	66.70	66.40	-1	790	-0.13%
2019/04/10	0	0.00	1	66.70	66.50	-1	798	-0.13%
2019/04/09	3	67.63	0	0.00	67.50	3	792	0.38%
2019/04/08	3	67.10	0	0.00	67.00	3	789	0.38%
2019/04/03	0	0.00	3	66.20	66.60	-3	787	-0.38%
2019/04/01	3	66.50	2	66.45	66.00	1	785	0.13%
2019/03/29	2	67.00	0	0.00	66.50	2	781	0.26%
2019/03/28	3	66.77	0	0.00	66.80	3	781	0.38%
2019/03/27	4	67.55	0	0.00	67.10	4	786	0.51%
2019/03/26	0	0.00	1	67.40	67.30	-1	785	-0.13%
2019/03/25	0	0.00	1	67.20	67.00	-1	787	-0.13%
2019/03/20	1	68.20	1	68.20	69.00	0	766	0.00%
2019/03/19	0	0.00	1	69.30	69.10	-1	765	-0.13%
2019/03/18	0	0.00	5	68.70	69.40	-5	760	-0.66%
2019/03/15	1	69.50	0	0.00	69.40	1	753	0.13%
2019/03/14	2	69.20	1	68.30	68.80	1	735	0.14%
2019/03/13	6	67.25	0	0.00	67.30	6	728	0.82%
2019/03/12	1	66.30	0	0.00	66.20	1	732	0.14%
2019/03/08	0	0.00	3	65.10	66.20	-3	775	-0.39%
2019/02/20	1	70.80	2	71.05	69.60	-1	875	-0.11%
2019/02/19	1	66.90	0	0.00	67.50	1	805	0.12%
2019/02/13	1	66.00	0	0.00	66.10	1	810	0.12%
2019/01/29	2	61.05	2	61.70	61.70	0	827	0.00%
2019/01/28	1	62.90	0	0.00	62.70	1	844	0.12%
2019/01/25	1	62.20	0	0.00	62.50	1	863	0.12%
2019/01/24	0	0.00	1	62.50	61.70	-1	877	-0.11%
2019/01/23	1	61.60	0	0.00	62.80	1	887	0.11%
2019/01/18	6	63.23	0	0.00	63.90	6	909	0.66%
2019/01/17	3	67.60	5	66.12	64.10	-2	906	-0.22%
2019/01/16	2	60.30	2	60.40	65.40	0	831	0.00%
2019/01/14	0	0.00	1	58.70	58.80	-1	840	-0.12%
2019/01/11	1	60.00	0	0.00	59.20	1	852	0.12%
2018/12/26	0	0.00	2	62.10	61.10	-2	944	-0.21%
2018/12/24	1	63.80	0	0.00	64.00	1	970	0.10%
2018/12/21	0	0.00	4	62.20	64.10	-4	1,000	-0.40%
2018/12/20	4	63.13	3	64.20	63.40	1	1,023	0.10%
2018/12/19	4	66.45	5	66.00	65.80	-1	1,020	-0.10%
2018/12/17	0	0.00	4	69.18	66.60	-4	1,028	-0.39%
2018/12/14	8	68.06	1	67.70	68.10	7	1,019	0.69%
2018/12/12	0	0.00	1	63.60	63.50	-1	993	-0.10%
2018/12/11	0	0.00	1	60.70	61.80	-1	999	-0.10%
2018/12/10	1	59.80	4	59.85	59.80	-3	1,022	-0.29%
2018/12/07	5	63.10	0	0.00	63.20	5	1,036	0.48%
2018/12/06	0	0.00	4	62.90	62.00	-4	1,056	-0.38%
2018/12/05	2	68.80	0	0.00	67.60	2	1,075	0.19%
2018/12/04	0	0.00	1	71.20	71.20	-1	1,110	-0.09%
2018/12/03	1	70.60	2	71.10	71.90	-1	1,148	-0.09%
2018/11/30	1	67.40	1	67.80	67.40	0	1,181	0.00%
2018/11/28	0	0.00	1	64.70	64.90	-1	1,227	-0.08%
2018/11/27	6	63.35	2	62.80	63.80	4	1,345	0.30%
2018/11/26	1	60.90	0	0.00	61.00	1	1,416	0.07%
2018/11/19	0	0.00	2	55.75	59.50	-2	1,498	-0.13%
2018/11/12	2	55.25	0	0.00	54.20	2	1,506	0.13%
2018/11/05	0	0.00	1	58.60	59.00	-1	1,613	-0.06%
2018/11/01	5	55.00	0	0.00	55.00	5	1,585	0.32%
2018/10/31	0	0.00	1	52.70	52.80	-1	1,574	-0.06%
2018/10/29	3	49.77	0	0.00	49.50	3	1,563	0.19%
2018/10/26	0	0.00	1	52.40	51.40	-1	1,567	-0.06%
2018/10/25	0	0.00	2	54.80	53.70	-2	1,573	-0.13%
2018/10/22	3	60.40	2	60.40	61.70	1	1,564	0.06%
2018/10/19	2	55.75	0	0.00	56.50	2	1,554	0.13%
2018/10/16	0	0.00	2	60.00	59.80	-2	1,568	-0.13%
2018/10/15	0	0.00	4	58.35	59.50	-4	1,571	-0.25%
2018/10/12	11	54.80	2	55.75	58.00	9	1,577	0.57%
2018/10/11	1	60.50	0	0.00	60.50	1	1,589	0.06%
2018/10/09	1	66.40	14	69.65	67.20	-13	1,630	-0.80%
2018/10/05	4	70.38	0	0.00	69.40	4	1,681	0.24%
2018/10/04	1	73.60	0	0.00	74.40	1	1,659	0.06%
2018/10/03	1	74.00	0	0.00	73.80	1	1,654	0.06%
2018/10/02	2	76.50	0	0.00	76.30	2	1,666	0.12%
2018/10/01	14	73.84	0	0.00	74.90	14	1,676	0.84%
2018/09/28	9	71.83	8	73.21	71.50	1	1,681	0.06%
2018/09/27	6	73.75	18	74.99	73.60	-12	1,682	-0.71%
2018/09/26	2	78.00	0	0.00	77.90	2	1,674	0.12%
2018/09/25	1	77.70	0	0.00	77.50	1	1,705	0.06%
2018/09/14	1	80.50	0	0.00	82.20	1	1,829	0.05%
2018/09/12	0	0.00	1	80.20	77.90	-1	1,805	-0.06%
2018/09/11	5	81.56	1	81.10	81.20	4	1,799	0.22%
2018/09/10	3	83.33	2	83.10	81.10	1	1,774	0.06%
2018/09/07	4	91.70	108	94.17	90.00	-104	1,739	-5.98%	大賣/鉅額交易
2018/09/06	1	103.50	4	102.75	100.00	-3	1,703	-0.18%
2018/09/05	1	112.00	0	0.00	107.00	1	1,651	0.06%
2018/09/04	30	110.00	1	110.00	109.50	29	1,616	1.79%
2018/09/03	79	115.97	3	111.83	111.00	76	1,585	4.79%
2018/08/31	4	108.13	6	110.50	114.00	-2	1,462	-0.14%
2018/08/29	0	103.50	6	99.75	102.50	-6	1,348	-0.44%
2018/08/28	6	98.85	6	101.50	98.20	0	1,328	0.00%
2018/08/24	6	100.75	3.1	105.00	100.00	2.9	1,305	0.22%
2018/08/23	0	0.00	1	100.50	100.00	-1	1,290	-0.08%
2018/08/21	0	0.00	2	98.70	98.50	-2	1,360	-0.15%
2018/08/17	4	101.38	1	105.00	100.50	3	1,348	0.22%
2018/08/16	5	101.70	3	102.00	103.50	2	1,331	0.15%
2018/08/15	5	104.70	2	105.00	103.00	3	1,314	0.23%
2018/08/14	2	102.75	0	0.00	102.50	2	1,269	0.16%
2018/08/13	3	100.07	1	99.30	101.00	2	1,247	0.16%
2018/08/10	3.1	99.79	0	0.00	97.70	3.1	1,211	0.26%
2018/08/07	0	0.00	1	93.00	93.50	-1	1,218	-0.08%
2018/08/03	1	94.10	0.1	95.00	93.90	0.9	1,253	0.07%
2018/08/01	1	100.50	0	0.00	104.00	1	1,270	0.08%
2018/07/30	0	0.00	1	99.90	99.40	-1	1,264	-0.08%
2018/07/26	1	100.00	0	0.00	100.50	1	1,278	0.08%
2018/07/25	1.1	102.95	0	0.00	101.50	1.1	1,277	0.09%
2018/07/18	3	106.17	3	105.17	104.00	0	1,278	0.00%
2018/07/17	1	102.00	0	0.00	101.50	1	1,257	0.08%
2018/07/16	8	97.71	4	102.25	102.50	4	1,228	0.33%
2018/07/13	2	92.85	1	95.00	93.50	1	1,210	0.08%
2018/07/11	0	0.00	2	91.00	90.60	-2	1,243	-0.16%
2018/07/09	2	95.00	2	92.80	88.60	0	1,262	0.00%
2018/07/06	2	94.80	0	0.00	94.60	2	1,239	0.16%
2018/07/05	1	87.60	2	92.80	88.30	-1	1,239	-0.08%
2018/07/04	0	0.00	3	93.40	92.00	-3	1,269	-0.24%
2018/07/03	0	0.00	3	100.20	96.00	-3	1,302	-0.23%
2018/07/02	0	0.00	5	96.40	99.00	-5	1,282	-0.39%
2018/06/29	6	95.73	1	95.10	94.70	5	1,275	0.39%
2018/06/28	6	106.17	5	101.00	101.00	1	1,242	0.08%
2018/06/26	2	105.50	1	109.00	107.50	1	1,250	0.08%
2018/06/25	1	113.50	0	0.00	113.00	1	1,240	0.08%
2018/06/22	2	121.50	2	122.00	119.50	0	1,274	0.00%
2018/06/20	2	126.50	1	129.50	127.00	1	1,332	0.08%
2018/06/19	5	136.00	2.1	137.63	135.00	2.9	1,353	0.21%
2018/06/15	2	138.75	0	0.00	139.00	2	1,379	0.14%
2018/06/14	2.1	142.30	7	139.93	143.00	-4.9	1,425	-0.34%
2018/06/13	1	137.50	0	0.00	137.50	1	1,414	0.07%
2018/06/11	6	136.58	0	0.00	137.50	6	1,468	0.41%
2018/06/08	1	139.50	0	0.00	138.50	1	1,483	0.07%
2018/05/31	3	135.50	0	139.50	133.00	3	1,559	0.19%
2018/05/30	1	144.00	3	145.50	141.50	-2	1,528	-0.13%
2018/05/29	1	145.50	1	146.00	148.00	0	1,472	0.00%
2018/05/28	1	141.50	0	0.00	138.00	1	1,456	0.07%
2018/05/23	0	138.00	0	0.00	137.00	0	1,510	0.00%
2018/05/17	0	0.00	1.1	132.71	133.50	-1.1	1,590	-0.07%
2018/05/16	1	139.00	0	0.00	138.50	1	1,603	0.06%
2018/05/14	1.1	144.96	1	144.50	145.00	0.1	1,590	0.01%
2018/05/11	1	138.00	1	136.50	136.00	0	1,566	0.00%
2018/05/04	1	134.00	1	131.50	130.50	0	1,620	0.00%
2018/05/02	1	137.00	0	0.00	135.50	1	1,670	0.06%
2018/04/30	1	137.00	0	0.00	140.00	1	1,709	0.06%
2018/04/26	0	0.00	1	122.00	122.00	-1	1,734	-0.06%
2018/04/25	2	126.50	0	0.00	128.00	2	1,757	0.11%
2018/04/23	0	0.00	0	129.50	128.50	0	1,756	0.00%
2018/04/19	1	148.50	2	144.75	139.50	-1	1,790	-0.06%
2018/04/18	2	145.50	3	144.33	145.50	-1	1,793	-0.06%
2018/04/17	1	140.50	0	0.00	139.50	1	1,753	0.06%
2018/04/16	1	137.51	0	0.00	138.50	1	1,747	0.06%
2018/04/13	1	135.00	1	134.50	132.50	0	1,729	0.00%
2018/04/11	0	0.00	2	129.27	129.00	-2	1,716	-0.12%
2018/04/10	1	132.50	6	141.08	131.00	-5	1,702	-0.29%
2018/04/09	3	140.83	2	138.50	145.50	1	1,670	0.06%
2018/04/03	1	130.50	1	131.50	133.00	0	1,651	0.00%
2018/04/02	1	130.00	2	132.50	129.00	-1	1,644	-0.06%
2018/03/31	4	128.00	4	127.75	129.00	0	1,652	0.00%
2018/03/30	1	128.50	1	126.50	125.00	0	1,631	0.00%
2018/03/29	2	125.50	1	126.00	122.50	1	1,577	0.06%
2018/03/28	0	0.00	6	122.67	126.00	-6	1,562	-0.38%
2018/03/27	1	126.50	1	124.50	123.50	0	1,547	0.00%
2018/03/26	2	121.00	1	126.00	123.50	1	1,501	0.07%
2018/03/23	0	0.00	4	116.25	115.50	-4	1,443	-0.28%
2018/03/22	3	124.00	2	123.25	115.50	1	1,419	0.07%
2018/03/21	1	120.50	0	0.00	117.50	1	1,376	0.07%
2018/03/20	7	117.79	5	117.30	119.50	2	1,339	0.15%
2018/03/19	1	110.50	0	0.00	110.00	1	1,282	0.08%
2018/03/16	5	112.20	3	111.83	110.00	2	1,270	0.16%
2018/03/15	1	109.00	0	0.00	108.00	1	1,227	0.08%
2018/03/14	0	0.00	1	105.50	108.50	-1	1,213	-0.08%
2018/03/13	3	109.33	3	105.00	105.00	0	1,195	0.00%
2018/03/12	1	103.53	0	0.00	106.50	1	1,137	0.09%
2018/03/09	0	0.00	1	98.40	97.30	-1	1,096	-0.09%
2018/03/06	0	0.00	1	96.40	96.60	-1	1,086	-0.09%
2018/03/02	2	97.40	0	0.00	98.50	2	1,094	0.18%
2018/02/27	1	98.40	0	0.00	96.10	1	1,090	0.09%
2018/02/26	1	100.50	0	0.00	97.80	1	1,076	0.09%
2018/02/23	1	110.50	0	105.00	104.50	1	1,051	0.09%
2018/02/22	1	109.50	0	0.00	110.00	1	1,042	0.10%
2018/02/12	2	103.75	0	0.00	103.00	2	989	0.20%
2018/02/09	1	104.04	1	106.00	106.50	0	995	0.00%
2018/02/07	1	103.50	1	105.00	105.00	0	978	0.00%
2018/02/06	0	0.00	1	96.00	95.70	-1	964	-0.10%
2018/01/30	2	110.50	0	0.00	110.00	2	926	0.22%
2018/01/29	0	0.00	1	122.50	122.00	-1	904	-0.11%
2018/01/26	0	0.00	14	111.36	112.00	-14	867	-1.61%
2018/01/25	3	115.00	12	117.08	114.00	-9	849	-1.06%
2018/01/24	16	108.41	23	109.48	110.50	-7	791	-0.88%
2018/01/23	1	107.50	13	104.62	102.00	-12	748	-1.60%
2018/01/22	1	106.50	0	0.00	104.50	1	736	0.14%
2018/01/19	0	0.00	4	99.73	97.40	-4	721	-0.55%
2018/01/17	1	95.60	0	0.00	95.90	1	718	0.14%
2018/01/16	3	98.00	1	96.50	96.50	2	764	0.26%
2018/01/15	13	94.80	0	0.00	96.30	13	751	1.73%
2018/01/11	7	85.97	0	0.00	87.00	7	687	1.02%
2018/01/09	4	86.75	0	0.00	88.00	4	671	0.60%
2018/01/08	18	87.64	0	0.00	87.30	18	667	2.70%
2018/01/04	0	0.00	2	85.05	85.30	-2	649	-0.31%
2018/01/03	1	83.60	0	0.00	85.00	1	649	0.15%
2018/01/02	1	79.10	3	82.90	85.70	-2	632	-0.32%