智易 (3596)-元富-信義券商分點個股進出

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

智易

(3596)

可現股當沖

股價
164.0
漲跌
▲0.5
漲幅
+0.31%
成交量
968張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智易 (3596)籌碼相關－元富-信義券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元富-信義券商分點個股進出
元富-信義券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/27	21	166.12	0	0.00	163.50	21	2,605	0.81%
2024/05/23	10	163.00	0.1	164.64	162.50	9.9	2,605	0.38%
2024/05/22	2.2	160.82	2	161.50	165.00	0.2	2,601	0.01%
2024/05/21	0.1	161.58	0	0.00	162.00	0.1	2,602	0.00%
2024/05/20	4	157.25	4.6	157.41	157.50	-0.6	2,529	-0.02%
2024/05/17	2	157.00	2	158.25	156.50	0	2,439	0.00%
2024/05/14	1.1	155.60	0	0.00	155.50	1.1	2,381	0.04%
2024/05/13	2.1	157.10	0	0.00	157.00	2.1	2,357	0.09%
2024/05/07	0.2	162.75	0	0.00	161.00	0.2	2,231	0.01%
2024/05/02	39	172.05	18	172.50	171.00	21	2,113	0.99%
2024/04/30	0.5	178.00	0	0.00	173.00	0.5	2,103	0.02%
2024/04/24	1	174.00	0	0.00	176.00	1	2,134	0.05%
2024/04/12	10	185.00	1	185.50	184.50	9	2,115	0.43%
2024/04/08	10	190.00	0	0.00	191.50	10	2,153	0.46%
2024/04/03	0.1	191.50	10	193.50	192.50	-10	2,143	-0.46%
2024/04/01	1.1	195.00	11	195.77	195.50	-9.9	2,147	-0.46%
2024/03/29	1	187.00	1	190.00	191.50	0	2,134	0.00%
2024/03/27	5	185.50	5	192.00	190.50	0	2,029	0.00%
2024/03/26	0	187.50	0	0.00	189.00	0	2,015	0.00%
2024/03/25	0	0.00	21	193.26	193.50	-21	2,018	-1.04%
2024/03/22	3	203.83	4	198.63	199.00	-1	2,007	-0.05%
2024/03/21	4	198.25	3	197.00	199.00	1	2,010	0.05%
2024/03/20	8	199.50	7	200.71	199.00	1	1,991	0.05%
2024/03/19	5	195.50	12	193.25	195.00	-7	2,059	-0.34%
2024/03/18	3	187.50	3	191.50	187.50	0	2,140	0.00%
2024/03/15	1	188.00	4	188.13	188.00	-3	2,162	-0.14%
2024/03/14	16	190.19	18	189.25	189.50	-2	2,151	-0.09%
2024/03/13	2	187.25	21	185.83	186.50	-19	2,066	-0.92%
2024/03/12	0	0.00	1	178.00	177.00	-1	2,015	-0.05%
2024/03/08	5	176.00	8	172.00	171.50	-3	1,994	-0.15%
2024/03/07	20	176.00	0	0.00	175.50	20	1,982	1.01%
2024/03/05	1	184.00	0	0.00	184.00	1	1,973	0.05%
2024/03/04	0	0.00	2	181.50	181.00	-2	1,959	-0.10%
2024/03/01	1	179.00	1	181.00	178.50	0	1,956	0.00%
2024/02/27	0	0.00	1	181.00	180.00	-1	1,925	-0.05%
2024/02/26	2	178.75	2	181.00	180.00	0	1,891	0.00%
2024/02/23	48	183.92	43	182.12	183.50	5	1,870	0.27%
2024/02/22	0	0.00	2	174.00	178.50	-2	1,788	-0.11%
2024/02/21	1	169.00	0	0.00	168.50	1	1,726	0.06%
2024/02/16	1	169.00	0	0.00	169.00	1	1,736	0.06%
2024/02/05	2	173.50	0	0.00	173.00	2	1,761	0.11%
2024/02/02	0	0.00	1	174.50	175.50	-1	1,771	-0.06%
2024/02/01	0	0.00	1	173.50	175.00	-1	1,784	-0.06%
2024/01/23	2	177.50	2	178.25	178.00	0	2,045	0.00%
2024/01/22	3	173.67	1	174.50	175.50	2	2,034	0.10%
2024/01/18	1	175.50	1	171.00	176.00	0	2,016	0.00%
2024/01/15	0	0.00	1	169.50	171.50	-1	1,989	-0.05%
2024/01/12	0	0.00	1	166.50	169.50	-1	2,014	-0.05%
2024/01/10	0	0.00	1	167.00	167.50	-1	2,055	-0.05%
2024/01/09	1	167.50	0	0.00	167.50	1	2,061	0.05%
2024/01/04	1	169.00	0	0.00	169.50	1	2,102	0.05%
2024/01/03	1	170.00	0	0.00	169.00	1	2,137	0.05%
2024/01/02	0	0.00	4	167.50	170.50	-4	2,150	-0.19%
2023/12/29	1	170.00	0	0.00	170.50	1	2,205	0.05%
2023/12/19	1	176.00	2	175.75	175.50	-1	2,406	-0.04%
2023/12/18	0	0.00	1	183.50	176.50	-1	2,516	-0.04%
2023/12/15	5	182.20	4.2	182.98	181.50	0.8	2,540	0.03%
2023/12/14	97.2	189.21	97	191.14	189.50	0.2	2,566	0.01%
2023/12/13	15	187.37	20	186.70	188.50	-5	2,431	-0.21%
2023/12/12	4	171.00	2	171.25	171.50	2	2,365	0.08%
2023/12/11	0	0.00	1.5	168.50	168.50	-1.5	2,391	-0.06%
2023/12/08	11	165.00	0	0.00	166.00	11	2,408	0.46%
2023/12/01	0	0.00	1	163.00	163.00	-1	2,842	-0.04%
2023/11/30	1	161.00	5	160.50	163.50	-4	2,887	-0.14%
2023/11/28	0	0.00	0.1	165.00	163.50	-0.1	2,916	0.00%
2023/11/27	0	0.00	2	164.50	161.50	-2	2,940	-0.07%
2023/11/22	2	168.00	2	168.25	168.50	0	3,015	0.00%
2023/11/21	3	170.33	0	0.00	170.50	3	3,048	0.10%
2023/11/17	2	168.00	0	0.00	168.00	2	3,263	0.06%
2023/11/16	0.1	167.99	4	168.00	171.00	-3.9	3,417	-0.11%
2023/11/15	1.5	171.63	33	170.39	167.50	-31.5	3,478	-0.91%
2023/11/14	2	170.00	0	0.00	169.50	2	3,491	0.06%
2023/11/13	0	0.00	2	165.00	165.50	-2	3,490	-0.06%
2023/11/08	0	0.00	6	168.00	167.50	-6	3,563	-0.17%
2023/11/07	1	166.00	1	163.00	166.00	0	3,615	0.00%
2023/11/06	3	165.83	1	167.00	166.00	2	3,667	0.05%
2023/11/03	3	161.67	2	164.50	167.00	1	3,740	0.03%
2023/11/02	1	157.00	2	159.25	159.00	-1	3,817	-0.03%
2023/10/31	1	155.50	0	0.00	154.00	1	3,874	0.03%
2023/10/24	1	156.00	1	158.00	158.50	0	4,582	0.00%
2023/10/23	1	156.00	1	158.00	156.50	0	4,615	0.00%
2023/10/20	30	155.00	0	0.00	157.50	30	4,718	0.64%
2023/10/19	0	0.00	1	160.00	159.50	-1	4,813	-0.02%
2023/10/16	1	161.00	1	162.00	161.50	0	4,836	0.00%
2023/10/13	1	168.00	4	165.63	164.50	-3	4,888	-0.06%
2023/10/12	1.1	164.02	0	0.00	165.00	1.1	4,916	0.02%
2023/10/11	3	167.83	8	165.94	163.50	-5	4,934	-0.10%
2023/10/06	0	0.00	1	168.00	164.00	-1	4,955	-0.02%
2023/10/05	7	169.00	2	166.00	163.00	5	4,985	0.10%
2023/10/03	1	161.00	0	0.00	160.50	1	5,086	0.02%
2023/10/02	2.1	161.51	2	164.00	164.50	0.1	5,150	0.00%
2023/09/27	1	161.00	1	159.00	160.50	0	5,183	0.00%
2023/09/22	0	0.00	1	162.50	164.50	-1	5,142	-0.02%
2023/09/21	1	169.50	0	0.00	165.50	1	5,142	0.02%
2023/09/20	2	176.25	1	179.50	175.50	1	5,205	0.02%
2023/09/19	0	0.00	1	181.00	180.00	-1	5,170	-0.02%
2023/09/15	0	177.00	0	0.00	177.50	0	5,102	0.00%
2023/09/12	0	0.00	0.2	166.00	168.00	-0.2	5,025	0.00%
2023/09/08	0	0.00	1	159.50	164.00	-1	4,875	-0.02%
2023/09/07	5	160.90	4	162.50	162.00	1	4,830	0.02%
2023/09/06	1	158.00	2	158.25	158.00	-1	4,748	-0.02%
2023/09/04	0.2	146.00	1	145.50	147.50	-0.8	4,679	-0.02%
2023/08/24	2	150.00	2	146.50	145.00	0	4,584	0.00%
2023/08/22	8	145.56	8	144.19	144.00	0	4,426	0.00%
2023/08/21	3	142.67	2	143.00	143.00	1	4,286	0.02%
2023/08/15	0	0.00	6	135.00	137.00	-6	4,245	-0.14%
2023/08/11	20	134.50	0	0.00	135.00	20	4,237	0.47%
2023/08/09	2	141.50	2	138.00	138.00	0	4,138	0.00%
2023/08/08	1	140.00	1	139.00	138.00	0	4,068	0.00%
2023/08/07	0	0.00	50	135.50	135.50	-50	3,988	-1.25%
2023/08/04	23	132.33	3	134.17	133.50	20	3,964	0.50%
2023/08/02	0	0.00	1	134.00	132.00	-1	3,936	-0.03%
2023/08/01	38	135.72	2	133.75	130.50	36	3,828	0.94%
2023/07/31	9	139.22	50	144.36	145.00	-41	3,727	-1.10%
2023/07/28	1	131.50	8	129.69	132.00	-7	3,429	-0.20%
2023/07/27	2	127.00	1	128.50	127.50	1	3,368	0.03%
2023/07/26	20	130.00	1	128.00	128.00	19	3,315	0.57%
2023/07/25	31	130.48	6	129.00	128.50	25	3,276	0.76%
2023/07/24	6	133.25	20	133.00	134.50	-14	3,178	-0.44%
2023/07/20	1	126.50	3	126.00	126.00	-2	3,056	-0.07%
2023/07/19	1	129.00	1	126.50	126.50	0	3,027	0.00%
2023/07/18	1	126.50	0	0.00	130.00	1	3,011	0.03%
2023/07/17	0	0.00	1	129.00	131.00	-1	2,952	-0.03%
2023/07/14	1	126.00	0	0.00	126.50	1	2,900	0.03%
2023/07/13	20	126.50	5	126.50	126.00	15	2,876	0.52%
2023/07/12	1	132.50	150	132.00	132.00	-149	2,806	-5.31%	大賣/鉅額交易
2023/07/11	5	135.50	1	134.50	135.00	4	2,748	0.15%
2023/07/10	3	130.67	3	132.00	132.00	0	2,668	0.00%
2023/07/07	2	130.75	1	127.50	127.50	1	2,560	0.04%
2023/07/06	1	127.50	1	130.00	130.00	0	2,475	0.00%
2023/07/04	1	126.50	3	125.67	127.00	-2	2,386	-0.08%
2023/07/03	33	126.95	3	126.00	127.00	30	2,356	1.27%
2023/06/30	0	0.00	1.1	122.97	123.00	-1.1	2,288	-0.05%
2023/06/29	3	122.99	1.3	121.27	122.00	1.7	2,295	0.08%
2023/06/28	3.2	122.99	3.2	122.63	122.50	0	2,209	0.00%
2023/06/27	1.1	118.00	23.1	119.04	120.00	-22	2,020	-1.09%
2023/06/26	0	0.00	103	118.50	118.00	-103	1,991	-5.17%	大賣/鉅額交易
2023/06/21	1	118.50	0	0.00	118.00	1	1,985	0.05%
2023/06/20	33	117.18	1	118.00	118.00	32	1,984	1.61%
2023/06/19	0.3	117.83	0	0.00	119.00	0.3	1,963	0.02%
2023/06/16	93	114.65	0	0.00	117.50	93	1,934	4.81%
2023/06/15	0	0.00	1	116.50	116.50	-1	1,866	-0.05%
2023/06/13	24	118.50	5	119.00	118.00	19	1,864	1.02%
2023/06/12	2	117.50	435	117.64	118.00	-433	1,857	-23.31%	大賣/鉅額交易
2023/06/09	14	117.00	3	117.83	117.50	11	1,852	0.59%
2023/06/08	3	119.17	2	118.00	118.00	1	1,837	0.05%
2023/06/07	0	0.00	1	116.00	115.50	-1	1,777	-0.06%
2023/06/05	21	115.48	0	0.00	115.50	21	1,773	1.18%
2023/05/31	4	115.38	5	116.40	116.00	-1	1,753	-0.06%
2023/05/30	0	0.00	6	115.25	115.00	-6	1,732	-0.35%
2023/05/26	2	115.50	0	0.00	114.50	2	1,711	0.12%
2023/05/25	14	113.89	4	113.75	114.00	10	1,670	0.60%
2023/05/24	0	0.00	0.5	113.50	113.50	-0.5	1,665	-0.03%
2023/05/23	1	111.50	1	112.00	111.50	0	1,622	0.00%
2023/05/19	1	112.00	1	112.50	112.50	0	1,558	0.00%
2023/05/18	1	113.50	4	114.00	113.00	-3	1,551	-0.19%
2023/05/17	2	113.00	0	0.00	112.50	2	1,504	0.13%
2023/05/15	3	111.00	3.1	110.66	110.50	-0.1	1,457	-0.01%
2023/05/12	1	112.50	1	112.50	112.50	0	1,445	0.00%
2023/05/11	1	110.00	1	110.50	110.50	0	1,411	0.00%
2023/05/10	0	0.00	0.1	112.00	113.50	-0.1	1,359	0.00%
2023/05/09	20	113.50	20.2	111.51	112.50	-0.2	1,330	-0.01%
2023/05/08	0	0.00	0.3	110.30	111.00	-0.3	1,262	-0.02%
2023/05/05	0.1	106.50	7.6	107.48	108.00	-7.6	1,210	-0.63%
2023/05/04	0	0.00	1.2	102.50	102.00	-1.2	1,152	-0.10%
2023/05/03	0	0.00	0.2	102.16	101.00	-0.2	1,179	-0.02%
2023/04/28	0	0.00	1.3	101.00	100.50	-1.3	1,203	-0.10%
2023/04/27	1.1	98.62	0	0.00	98.80	1.1	1,192	0.09%
2023/04/26	0.3	99.50	0	0.00	99.50	0.3	1,177	0.02%
2023/04/25	0.3	101.50	1	101.00	100.00	-0.8	1,167	-0.06%
2023/04/24	0.1	102.00	0	0.00	102.00	0.1	1,148	0.00%
2023/04/21	6.3	102.78	3	102.83	102.00	3.3	1,146	0.28%
2023/04/20	6	104.75	2	104.00	104.00	4	1,133	0.35%
2023/04/19	5	106.50	1	107.00	106.50	4	1,121	0.36%
2023/04/18	0	0.00	0.1	107.00	106.00	-0.1	1,122	-0.01%
2023/04/17	0	0.00	0.1	106.50	106.00	-0.1	1,116	-0.01%
2023/04/13	2	104.50	0	0.00	104.50	2	1,112	0.18%
2023/04/07	4	106.63	4	106.38	106.00	0	1,090	0.00%
2023/04/06	2.1	105.26	2	106.25	106.50	0.1	1,080	0.01%
2023/03/31	2	106.25	2	106.50	106.50	0	1,077	0.00%
2023/03/30	30	107.00	2.4	107.16	107.00	27.6	1,059	2.61%
2023/03/29	3	103.50	1	104.00	104.00	2	1,024	0.20%
2023/03/28	5.1	104.49	6	103.50	103.50	-0.9	1,037	-0.08%
2023/03/27	0	0.00	1	105.50	105.50	-1	1,023	-0.10%
2023/03/24	1	105.50	1	105.50	105.50	0	1,035	0.00%
2023/03/23	0	0.00	0.1	106.00	106.00	-0.1	1,029	-0.01%
2023/03/22	2	104.75	3	105.00	105.00	-1	1,028	-0.10%
2023/03/21	1	104.00	0	0.00	104.00	1	1,019	0.10%
2023/03/20	3.1	103.84	0	0.00	104.00	3.1	1,013	0.30%
2023/03/16	0.1	104.48	0	0.00	103.50	0.1	1,023	0.01%
2023/03/15	0	0.00	1.3	107.10	106.00	-1.3	1,030	-0.12%
2023/03/13	2.4	104.97	0	0.00	106.00	2.4	1,019	0.23%
2023/03/10	2.4	107.55	2	106.50	107.00	0.4	1,012	0.04%
2023/03/09	7.4	109.50	6	109.83	109.50	1.4	1,027	0.13%
2023/03/08	1	111.00	4.3	111.37	111.50	-3.3	1,013	-0.32%
2023/03/07	1	110.50	1.3	110.90	111.00	-0.3	1,029	-0.02%
2023/03/06	1.5	108.83	2	109.00	109.50	-0.5	1,024	-0.05%
2023/03/03	1	108.00	0.1	107.50	107.50	0.9	1,023	0.09%
2023/02/24	0	0.00	2	106.50	106.50	-2	1,047	-0.19%
2023/02/23	1	106.00	5	106.50	106.50	-4	1,056	-0.38%
2023/02/22	4	106.13	4	105.25	106.50	0	1,079	0.00%
2023/02/21	2	104.50	2	105.00	104.50	0	1,092	0.00%
2023/02/16	1	105.50	1	106.00	107.00	0	1,164	0.00%
2023/02/15	5	104.50	0	0.00	105.00	5	1,215	0.41%
2023/02/14	1	104.50	0	0.00	104.50	1	1,309	0.08%
2023/02/13	5	102.50	3	102.83	103.50	2	1,346	0.15%
2023/02/09	2	103.50	1	103.50	104.00	1	1,364	0.07%
2023/02/07	12	103.88	2	103.75	104.50	10	1,355	0.74%
2023/02/03	4	103.88	4	104.13	103.50	0	1,371	0.00%
2023/02/02	0	0.00	3.1	103.05	105.50	-3.1	1,389	-0.22%
2023/02/01	4	101.00	4	101.50	101.00	0	1,389	0.00%
2023/01/30	0	0.00	1	101.00	100.50	-1	1,507	-0.07%
2023/01/17	0	0.00	0.1	99.60	100.00	-0.1	1,520	0.00%
2023/01/16	2	99.30	2	99.50	99.50	0	1,556	0.00%
2023/01/13	10	100.00	0	0.00	98.20	10	1,580	0.63%
2023/01/10	2	100.50	2.2	99.81	99.80	-0.2	1,647	-0.01%
2023/01/09	5	99.94	0	0.00	99.70	5	1,663	0.30%
2023/01/06	2	98.85	2	99.00	99.00	0	1,680	0.00%
2023/01/05	0.2	97.55	0	0.00	97.70	0.2	1,701	0.01%
2022/12/28	0.1	96.66	0	0.00	96.10	0.1	1,809	0.01%
2022/12/26	0	98.50	1	98.00	98.00	-1	1,848	-0.05%
2022/12/23	1	96.00	0	0.00	98.30	1	1,907	0.05%
2022/12/21	0.1	98.30	0	0.00	98.00	0.1	2,035	0.00%
2022/12/16	1	101.00	0	0.00	101.50	1	2,219	0.05%
2022/12/14	1	102.50	1	104.00	104.00	0	2,229	0.00%
2022/12/13	1	102.50	0	0.00	101.50	1	2,234	0.04%
2022/12/12	1	104.00	1	102.50	102.50	0	2,251	0.00%
2022/12/09	2	104.50	0	0.00	105.00	2	2,303	0.09%
2022/12/08	1	106.00	1	104.51	104.50	0	2,342	0.00%
2022/12/07	0	0.00	0	105.50	105.50	0	2,350	0.00%
2022/12/06	0	0.00	0	105.00	105.00	0	2,368	0.00%
2022/12/05	1	106.00	1	106.00	106.00	0	2,415	0.00%
2022/11/28	1	99.60	1.2	100.45	101.50	-0.2	2,663	-0.01%
2022/11/24	0	0.00	50	101.00	101.00	-50	2,741	-1.83%
2022/11/22	0	97.00	0	0.00	97.90	0	2,866	0.00%
2022/11/21	0	0.00	0.1	98.00	97.50	-0.1	2,900	0.00%
2022/11/18	1	98.80	5.1	97.85	97.80	-4.1	2,921	-0.14%
2022/11/16	1	98.30	1.1	99.09	98.80	-0.1	2,950	0.00%
2022/11/14	1	98.50	1	97.50	97.50	0	3,042	0.00%
2022/11/11	1	99.80	1	98.80	97.10	0	3,045	0.00%
2022/11/10	2	97.90	0	0.00	96.80	2	3,017	0.07%
2022/11/09	1.1	94.49	1	94.10	96.30	0.1	2,995	0.00%
2022/11/08	0	92.50	0	0.00	91.80	0	3,048	0.00%
2022/10/31	2	90.95	2	89.40	90.20	0	3,954	0.00%
2022/10/28	2	87.20	2	88.45	86.90	0	4,055	0.00%
2022/10/27	2	86.90	2	87.80	90.00	0	4,090	0.00%
2022/10/26	11.1	87.28	2	87.10	87.80	9.1	4,050	0.22%
2022/10/25	0.1	91.60	2	90.90	90.00	-1.9	4,017	-0.05%
2022/10/24	3	95.53	0	0.00	93.00	3	4,100	0.07%
2022/10/21	0.1	92.68	0	0.00	90.90	0.1	4,099	0.00%
2022/10/19	2	99.20	0	0.00	96.30	2	4,102	0.05%
2022/10/18	42	97.68	2	98.00	98.00	40	4,095	0.98%
2022/10/14	22	98.13	2	97.20	97.20	20	4,099	0.49%
2022/10/11	0	0.00	1	98.80	97.60	-1	4,147	-0.02%
2022/10/07	1	102.00	1	100.50	100.50	0	4,173	0.00%
2022/10/06	1	105.00	1	102.00	102.00	0	4,223	0.00%
2022/10/05	2	100.95	1	101.00	101.00	1	4,259	0.02%
2022/10/04	0	98.10	1	99.20	99.30	-1	4,251	-0.02%
2022/09/28	2	98.00	1	99.30	95.80	1	4,476	0.02%
2022/09/27	1	99.60	1	101.00	102.00	0	4,455	0.00%
2022/09/26	0.1	103.50	0	0.00	102.50	0.1	4,426	0.00%
2022/09/23	1	109.02	0	0.00	108.50	1	4,432	0.02%
2022/09/22	2	109.75	2	112.50	112.50	0	4,450	0.00%
2022/09/20	0	112.00	0	0.00	112.50	0	4,481	0.00%
2022/09/19	2	113.50	1	112.00	112.00	1	4,532	0.02%
2022/09/16	0	0.00	1	114.50	114.50	-1	4,570	-0.02%
2022/09/15	1	112.00	0	0.00	112.00	1	4,763	0.02%
2022/09/13	0	0.00	1	115.50	114.50	-1	5,097	-0.02%
2022/09/12	1	115.00	5	115.00	115.00	-4	5,139	-0.08%
2022/09/08	1	114.50	4	114.25	114.00	-3	5,163	-0.06%
2022/09/07	5	111.00	3	111.33	112.50	2	5,241	0.04%
2022/09/06	4	106.50	3	108.00	108.00	1	5,166	0.02%
2022/09/05	2	111.00	0	0.00	110.50	2	5,068	0.04%
2022/09/02	4	112.13	1	112.00	112.00	3	5,034	0.06%
2022/09/01	1	114.47	1	113.00	113.00	0	5,037	0.00%
2022/08/31	0	0.00	2	114.25	115.50	-2	5,021	-0.04%
2022/08/30	0	0.00	2	112.00	112.00	-2	5,094	-0.04%
2022/08/29	4	109.25	3	109.17	110.50	1	5,070	0.02%
2022/08/26	2	114.50	2	114.25	113.50	0	5,034	0.00%
2022/08/25	1	114.50	0	0.00	114.50	1	5,008	0.02%
2022/08/24	3	111.67	0	0.00	112.50	3	5,004	0.06%
2022/08/23	1	113.00	2	113.00	113.00	-1	4,964	-0.02%
2022/08/22	1	111.00	1	114.00	112.00	0	4,978	0.00%
2022/08/19	1	116.47	1	115.50	115.50	0	4,932	0.00%
2022/08/18	3	115.50	5	115.10	115.50	-2	4,930	-0.04%
2022/08/17	1	116.50	7	116.50	116.50	-6	4,912	-0.12%
2022/08/16	5	115.40	0	0.00	115.00	5	4,899	0.10%
2022/08/15	3	115.17	0	0.00	115.00	3	4,836	0.06%
2022/08/12	12	115.00	1	112.00	115.00	11	4,768	0.23%
2022/08/11	79	121.00	0	0.00	121.00	79	4,463	1.77%
2022/08/10	336	132.37	2	132.50	134.00	334	4,457	7.49%	大買/鉅額交易
2022/08/09	0	0.00	6	131.33	131.00	-6	4,459	-0.13%
2022/08/08	3	127.83	2	129.25	130.50	1	4,410	0.02%
2022/08/05	6	124.58	1	125.00	125.00	5	4,296	0.12%
2022/08/04	5	123.50	5	124.70	127.50	0	4,228	0.00%
2022/08/03	4	122.38	4	124.88	124.00	0	4,157	0.00%
2022/08/01	0	0.00	2	124.50	123.50	-2	4,232	-0.05%
2022/07/29	3	124.00	3	123.50	124.00	0	4,384	0.00%
2022/07/26	0	0.00	1	117.50	117.50	-1	4,428	-0.02%
2022/07/22	0	0.00	2	116.00	116.00	-2	4,696	-0.04%
2022/07/20	1	120.00	0	0.00	118.50	1	5,113	0.02%
2022/07/12	2	115.00	0	114.00	115.00	2	5,684	0.03%
2022/07/11	0	113.50	0	0.00	116.00	0	5,705	0.00%
2022/07/08	2	114.50	4	114.13	115.00	-2	5,684	-0.04%
2022/07/07	1	106.00	1	108.50	107.50	0	5,577	0.00%
2022/07/06	0	0.00	2	101.50	102.00	-2	5,612	-0.04%
2022/07/05	1	99.50	1	102.50	100.50	0	5,644	0.00%
2022/07/04	0	0.00	1	98.30	97.10	-1	5,807	-0.02%
2022/07/01	2	113.49	4	109.13	108.00	-2	5,791	-0.03%
2022/06/30	0	0.00	1	120.00	120.00	-1	5,729	-0.02%
2022/06/29	1	119.50	0	0.00	119.00	1	5,699	0.02%
2022/06/28	6	121.75	2	122.00	121.00	4	5,691	0.07%
2022/06/27	1	124.00	2	125.25	124.50	-1	5,694	-0.02%
2022/06/24	2	123.00	1	121.50	122.00	1	5,674	0.02%
2022/06/23	8	127.31	3	122.67	122.00	5	5,649	0.09%
2022/06/22	3	130.67	5	130.70	129.50	-2	5,472	-0.04%
2022/06/21	2	124.75	13	130.88	132.00	-11	5,281	-0.21%
2022/06/20	4	122.38	2	123.50	122.50	2	5,117	0.04%
2022/06/17	4	124.25	7.3	124.71	125.00	-3.3	5,046	-0.07%
2022/06/16	6	126.25	18	127.03	122.50	-12	4,969	-0.24%
2022/06/15	0	0.00	23	124.20	124.00	-23	4,854	-0.47%
2022/06/14	1	120.50	2	124.25	124.50	-1	4,853	-0.02%
2022/06/13	0	0.00	1	121.50	121.50	-1	4,856	-0.02%
2022/06/10	2	122.25	2	122.75	124.00	0	4,870	0.00%
2022/06/09	1	121.50	2	124.00	124.00	-1	4,885	-0.02%
2022/06/08	30	128.55	12.3	125.02	123.00	17.8	4,873	0.36%
2022/06/07	0	0.00	0.2	126.00	125.50	-0.2	4,752	0.00%
2022/06/06	0	0.00	4.7	124.77	126.00	-4.7	4,731	-0.10%
2022/06/02	0	0.00	2	121.99	122.50	-2	4,715	-0.04%
2022/06/01	0	0.00	12	123.21	121.50	-12	4,720	-0.25%
2022/05/31	0	0.00	2	122.50	123.00	-2	4,705	-0.04%
2022/05/30	0	122.50	0	0.00	123.00	0	4,706	0.00%
2022/05/27	0	0.00	1	118.00	118.00	-1	4,691	-0.02%
2022/05/26	0	0.00	2	115.25	114.00	-2	4,702	-0.04%
2022/05/23	0.1	120.50	0	120.00	121.00	0.1	4,831	0.00%
2022/05/19	2	125.00	1	123.00	122.50	1	4,848	0.02%
2022/05/18	3	122.51	16	123.19	122.50	-13	4,756	-0.27%
2022/05/17	3	118.50	4	119.25	119.50	-1	4,712	-0.02%
2022/05/16	4	116.00	11.3	116.78	117.00	-7.3	4,713	-0.15%
2022/05/13	0	0.00	1	113.50	112.50	-1	4,632	-0.02%
2022/05/12	3	112.00	4	110.25	109.50	-1	4,617	-0.02%
2022/05/10	1	108.50	1.1	109.86	110.50	-0.1	4,731	0.00%
2022/05/09	3	110.50	3.2	109.05	109.00	-0.2	4,697	0.00%
2022/05/06	13.5	109.72	4	110.63	109.50	9.5	4,667	0.20%
2022/05/05	7	122.07	26	123.90	121.00	-19	4,532	-0.42%
2022/05/04	1	124.00	1	124.00	124.50	0	4,486	0.00%
2022/05/03	1	127.00	2	126.00	127.00	-1	4,466	-0.02%
2022/04/29	4	130.88	7.1	129.86	128.00	-3.1	4,434	-0.07%
2022/04/28	3	130.17	2	131.24	127.50	1	4,346	0.02%
2022/04/27	11	129.77	25.2	131.73	132.50	-14.2	4,197	-0.34%
2022/04/26	8	128.50	20	130.80	132.50	-12	4,002	-0.30%
2022/04/25	13	124.96	13	124.08	126.50	0	3,804	0.00%
2022/04/22	3	125.50	14.4	129.41	130.00	-11.4	3,729	-0.31%
2022/04/21	13	128.08	26	125.90	125.50	-13	3,542	-0.37%
2022/04/20	8.1	124.98	6.4	125.39	125.00	1.6	3,337	0.05%
2022/04/19	2.3	121.54	0	0.00	121.00	2.3	3,235	0.07%
2022/04/18	2.1	116.26	2	116.00	116.50	0.1	3,264	0.00%
2022/04/15	4.2	118.37	11	119.27	116.50	-6.8	3,270	-0.21%
2022/04/14	17	122.15	2	121.50	122.00	15	3,349	0.45%
2022/04/13	0	0.00	2.1	122.14	119.50	-2.1	3,394	-0.06%
2022/04/12	11.1	123.37	5	123.50	120.00	6.1	3,687	0.16%
2022/04/11	8	127.00	6.3	125.46	124.50	1.7	3,751	0.05%
2022/04/08	13.1	124.99	9	124.67	125.00	4.1	3,786	0.11%
2022/04/07	7	121.71	2.2	122.16	119.50	4.9	3,646	0.13%
2022/04/06	4	122.63	1	122.00	122.00	3	3,741	0.08%
2022/04/01	0	0.00	0.5	121.00	121.50	-0.5	3,764	-0.01%
2022/03/31	0.5	121.00	0	0.00	121.50	0.5	3,898	0.01%
2022/03/30	7.2	120.65	2.1	121.24	121.50	5.1	3,936	0.13%
2022/03/29	9.1	119.23	1	120.00	121.00	8.1	4,033	0.20%
2022/03/28	5	117.80	6	117.42	118.00	-1	4,094	-0.02%
2022/03/25	13	120.04	2	120.25	121.00	11	4,238	0.26%
2022/03/24	0.5	117.23	0	0.00	117.50	0.5	4,352	0.01%
2022/03/23	0.2	115.00	0	0.00	115.00	0.2	4,909	0.00%
2022/03/22	0	0.00	1	115.00	116.00	-1	5,591	-0.02%
2022/03/21	0	0.00	1	115.00	115.50	-1	6,110	-0.02%
2022/03/18	0	0.00	2	115.50	114.50	-2	6,175	-0.03%
2022/03/17	0.1	114.50	3	114.67	115.50	-2.9	6,187	-0.05%
2022/03/16	0.2	112.67	0.1	111.50	113.50	0.1	6,250	0.00%
2022/03/15	0	0.00	1	112.50	112.50	-1	6,351	-0.02%
2022/03/14	5	114.40	3	113.50	113.50	2	6,351	0.03%
2022/03/11	0	0.00	21	111.95	111.00	-21	6,344	-0.33%
2022/03/10	0.1	111.00	4	110.88	110.50	-3.9	6,341	-0.06%
2022/03/09	21.2	107.72	1.4	108.21	108.00	19.8	6,332	0.31%
2022/03/08	0.2	110.25	4	107.50	107.00	-3.8	6,336	-0.06%
2022/03/07	1	109.00	0	0.00	111.50	1	6,340	0.02%
2022/03/04	1	113.50	0	0.00	113.50	1	6,364	0.02%
2022/03/03	0	0.00	2	116.00	115.50	-2	6,375	-0.03%
2022/03/01	1.1	113.61	1.1	117.95	117.50	0	6,441	0.00%
2022/02/25	1.3	113.22	33.1	114.27	114.50	-31.9	6,478	-0.49%
2022/02/24	1.7	117.89	35	118.13	117.50	-33.4	6,423	-0.52%
2022/02/23	0	0.00	1	123.00	123.00	-1	6,394	-0.02%
2022/02/22	1.3	123.60	6	122.42	124.00	-4.8	6,498	-0.07%
2022/02/21	0.2	123.74	1	123.50	123.00	-0.8	6,573	-0.01%
2022/02/18	0	0.00	1	126.00	125.50	-1	6,676	-0.01%
2022/02/17	6.1	125.57	1	124.50	125.00	5.1	6,807	0.07%
2022/02/16	10	127.05	1	128.00	127.50	9	6,910	0.13%
2022/02/15	1.1	124.03	0	0.00	123.50	1.1	6,945	0.02%
2022/02/14	1	122.00	4	122.63	123.00	-3	7,221	-0.04%
2022/02/11	0.6	126.92	0	0.00	125.00	0.6	7,325	0.01%
2022/02/10	18.9	128.90	11	128.82	127.50	7.9	7,491	0.11%
2022/02/09	11	126.91	5	126.80	128.00	6	7,569	0.08%
2022/02/08	4.1	126.12	1.2	126.00	126.00	2.9	7,925	0.04%
2022/02/07	5	125.50	0	0.00	126.00	5	8,397	0.06%
2022/01/26	0.6	124.50	10.2	123.56	123.00	-9.6	8,399	-0.11%
2022/01/25	6.1	120.33	6	122.50	119.00	0.1	8,486	0.00%
2022/01/24	0.1	121.00	3	119.67	121.50	-2.9	8,641	-0.03%
2022/01/21	1.1	120.91	11	120.68	119.50	-9.9	8,673	-0.11%
2022/01/20	6	123.83	1.4	123.64	124.50	4.6	8,734	0.05%
2022/01/19	0	0.00	1	122.50	124.00	-1	8,896	-0.01%
2022/01/18	3.2	125.92	0	0.00	124.00	3.2	8,953	0.04%
2022/01/17	8	125.50	0	0.00	125.50	8	8,942	0.09%
2022/01/14	3.5	121.14	2	120.50	121.00	1.5	8,972	0.02%
2022/01/13	0	0.00	16	120.00	122.00	-16	8,963	-0.18%
2022/01/12	25	121.80	1	121.50	122.50	24	8,943	0.27%
2022/01/11	8.5	120.79	1	118.50	119.00	7.5	8,892	0.08%
2022/01/10	12.5	124.16	0	0.00	123.50	12.5	8,811	0.14%
2022/01/07	11.3	123.84	6	124.67	125.00	5.3	8,776	0.06%
2022/01/06	5.7	127.75	3	128.00	128.00	2.7	8,643	0.03%
2022/01/05	28.3	134.92	9	130.89	129.00	19.3	8,573	0.23%
2022/01/04	15	132.47	0	133.50	134.50	15	8,252	0.18%
2022/01/03	7	130.36	9	129.56	129.50	-2	8,098	-0.02%
2021/12/30	10.4	128.74	3	127.50	127.50	7.4	8,007	0.09%
2021/12/29	13.5	128.58	28	127.80	129.00	-14.6	7,937	-0.18%
2021/12/28	25.1	125.50	1	126.00	125.00	24.1	7,806	0.31%
2021/12/27	44.1	127.69	3	127.33	126.50	41.1	7,771	0.53%
2021/12/24	1	124.00	0	0.00	124.50	1	7,636	0.01%
2021/12/23	8	126.06	2	125.50	124.50	6	7,592	0.08%
2021/12/22	1	124.00	0	0.00	127.00	1	7,472	0.01%
2021/12/21	2	126.25	2	124.25	126.00	0	7,421	0.00%
2021/12/20	9	128.00	9	126.11	125.50	0	7,263	0.00%
2021/12/17	19	130.39	20	129.07	125.50	-1	7,073	-0.01%
2021/12/16	38	126.87	25	126.26	127.00	13	6,482	0.20%
2021/12/15	239	119.49	244	120.51	125.50	-5	5,787	-0.09%	大買/大賣/
2021/12/14	3	117.00	3	114.50	114.50	0	5,256	0.00%
2021/12/13	2	114.00	2	115.25	116.00	0	5,184	0.00%
2021/12/10	5	114.10	3	114.50	114.50	2	5,145	0.04%
2021/12/09	275	114.00	278	114.36	113.00	-3	5,052	-0.06%	大買/大賣/
2021/12/08	1	108.00	0	0.00	108.50	1	4,919	0.02%
2021/12/07	0	0.00	1	110.00	110.00	-1	4,895	-0.02%
2021/12/03	1	108.00	2	109.75	107.50	-1	4,882	-0.02%
2021/12/02	3	108.33	2	108.25	108.00	1	4,875	0.02%
2021/12/01	1	106.00	1	110.00	110.50	0	4,848	0.00%
2021/11/30	0	0.00	2	108.75	110.00	-2	4,811	-0.04%
2021/11/29	0	0.00	1	104.50	105.50	-1	4,767	-0.02%
2021/11/26	15	105.03	1	104.00	106.00	14	4,741	0.30%
2021/11/25	8	109.81	7	108.21	107.50	1	4,670	0.02%
2021/11/24	18	108.17	2	109.75	108.50	16	4,651	0.34%
2021/11/23	1	109.50	5	110.50	110.00	-4	4,574	-0.09%
2021/11/22	1	115.00	1	115.00	115.00	0	4,487	0.00%
2021/11/19	0	0.00	4	114.00	116.50	-4	4,438	-0.09%
2021/11/18	32	114.16	6	113.08	112.50	26	4,328	0.60%
2021/11/17	4	112.38	9	111.94	111.00	-5	4,202	-0.12%
2021/11/16	22	114.66	5	114.80	114.00	17	4,092	0.42%
2021/11/15	0	0.00	1	115.50	119.00	-1	3,956	-0.03%
2021/11/12	2	114.50	0	0.00	114.50	2	3,828	0.05%
2021/11/11	12	117.92	10	114.65	113.00	2	3,736	0.05%
2021/11/10	8	115.94	11	115.68	115.50	-3	3,475	-0.09%
2021/11/09	7	115.21	3	116.17	114.50	4	3,354	0.12%
2021/11/08	7	113.93	8	115.00	115.50	-1	3,161	-0.03%
2021/11/05	10	113.85	5	113.80	113.50	5	2,987	0.17%
2021/11/04	6	112.67	5	113.40	115.50	1	2,624	0.04%
2021/11/03	4	105.25	6	106.00	105.00	-2	2,135	-0.09%
2021/11/02	4	104.25	5	104.20	102.50	-1	2,084	-0.05%
2021/11/01	5	108.30	2	108.50	108.50	3	1,986	0.15%
2021/10/28	2	106.25	0	0.00	105.00	2	1,766	0.11%
2021/10/27	3	104.83	14	105.82	105.50	-11	1,690	-0.65%
2021/10/26	1	99.30	2	102.00	101.50	-1	1,533	-0.07%
2021/10/22	1	99.10	2	98.00	99.00	-1	1,525	-0.07%
2021/10/13	0	0.00	2	91.10	90.80	-2	1,876	-0.11%
2021/10/08	1	94.90	5	95.40	95.60	-4	2,042	-0.20%
2021/10/07	0	0.00	4	95.10	95.80	-4	2,160	-0.19%
2021/10/05	2	92.50	0	0.00	92.50	2	2,141	0.09%
2021/10/04	0	0.00	1	90.90	90.40	-1	2,150	-0.05%
2021/09/30	1	92.30	0	0.00	93.00	1	2,137	0.05%
2021/09/29	1	92.40	1	93.30	93.00	0	2,158	0.00%
2021/09/28	2	93.60	1	94.10	94.20	1	2,167	0.05%
2021/09/27	0	0.00	1	92.10	92.50	-1	2,140	-0.05%
2021/09/02	3	89.93	0	0.00	89.90	3	2,496	0.12%
2021/08/26	1	90.30	0	0.00	90.00	1	2,547	0.04%
2021/08/25	0	0.00	1	91.30	91.40	-1	2,591	-0.04%
2021/08/24	0	0.00	1	91.60	90.10	-1	2,602	-0.04%
2021/08/17	1	88.80	0	0.00	89.20	1	2,673	0.04%
2021/08/16	3	88.27	3	88.90	89.20	0	2,674	0.00%
2021/08/13	0	0.00	1	90.50	89.30	-1	2,667	-0.04%
2021/08/12	0	0.00	1	90.30	90.30	-1	2,664	-0.04%
2021/08/11	2	90.10	0	0.00	88.80	2	2,667	0.07%
2021/08/10	1	90.30	1	90.70	91.00	0	2,637	0.00%
2021/08/06	2	93.20	0	0.00	93.50	2	2,687	0.07%
2021/08/04	1	95.80	0	0.00	95.70	1	2,769	0.04%
2021/08/02	0	0.00	1	97.40	96.70	-1	2,869	-0.03%
2021/07/30	1	96.60	1	98.10	97.30	0	2,907	0.00%
2021/07/29	2	96.10	1	96.30	97.50	1	2,918	0.03%
2021/07/27	5	99.70	0	0.00	99.50	5	2,883	0.17%
2021/07/26	20	101.50	6	101.50	102.00	14	2,844	0.49%
2021/07/23	0	0.00	3	109.00	109.00	-3	2,707	-0.11%
2021/07/21	0	0.00	4	108.38	109.00	-4	2,674	-0.15%
2021/07/19	0	0.00	1	108.50	107.50	-1	2,554	-0.04%
2021/07/16	2	111.25	5	111.60	109.50	-3	2,561	-0.12%
2021/07/14	14	107.54	13	107.81	108.50	1	2,419	0.04%
2021/07/13	20	104.50	3	103.17	102.50	17	2,322	0.73%
2021/07/09	1	100.50	1	101.00	100.50	0	2,430	0.00%
2021/07/08	1	102.00	0	0.00	102.50	1	2,617	0.04%
2021/07/07	1	102.50	0	0.00	103.00	1	2,699	0.04%
2021/07/06	1	104.50	0	0.00	103.50	1	2,773	0.04%
2021/07/05	0	0.00	1	102.00	104.00	-1	2,816	-0.04%
2021/07/02	1	102.50	1	102.50	102.00	0	2,915	0.00%
2021/06/30	10	108.40	9	106.72	106.50	1	3,000	0.03%
2021/06/29	4	106.25	1	106.50	106.50	3	3,010	0.10%
2021/06/28	1	99.60	0	0.00	102.00	1	3,086	0.03%
2021/06/21	1	97.20	0	0.00	96.80	1	3,283	0.03%
2021/06/03	0	0.00	10	98.68	100.00	-10	4,303	-0.23%
2021/06/02	0	0.00	2	99.15	97.50	-2	4,270	-0.05%
2021/06/01	2	96.40	0	0.00	96.40	2	4,229	0.05%
2021/05/31	0	0.00	6	95.92	96.90	-6	4,227	-0.14%
2021/05/28	12	94.46	0	0.00	94.80	12	4,208	0.29%
2021/05/27	1	94.70	0	0.00	94.70	1	4,203	0.02%
2021/05/25	0	0.00	1	94.30	93.10	-1	4,209	-0.02%
2021/05/24	1	92.50	0	0.00	93.20	1	4,225	0.02%
2021/05/21	0	0.00	5	92.50	92.90	-5	4,222	-0.12%
2021/05/20	1	91.00	0	0.00	90.90	1	4,251	0.02%
2021/05/19	3	91.50	12	91.48	92.00	-9	4,279	-0.21%
2021/05/18	13	88.35	2	88.00	90.40	11	4,291	0.26%
2021/05/17	1	88.00	1	88.30	85.00	0	4,313	0.00%
2021/05/14	1	92.10	1	93.80	89.60	0	4,277	0.00%
2021/05/13	12	88.13	2	90.95	91.50	10	4,218	0.24%
2021/05/12	0	0.00	4	89.50	90.60	-4	4,174	-0.10%
2021/05/11	2	96.60	5	95.30	94.30	-3	4,094	-0.07%
2021/05/10	1	99.00	0	0.00	98.00	1	4,043	0.02%
2021/05/03	0	0.00	5	108.50	108.00	-5	3,933	-0.13%
2021/04/21	1	115.50	1	114.50	114.00	0	3,911	0.00%
2021/04/15	5	115.50	0	0.00	114.50	5	3,944	0.13%
2021/04/14	17	123.68	20.7	121.12	122.00	-3.7	3,888	-0.09%
2021/04/13	1	125.50	0	0.00	125.50	1	3,722	0.03%
2021/04/12	0	0.00	1	127.50	124.00	-1	3,704	-0.03%
2021/04/09	1	123.00	5.6	124.00	125.50	-4.6	3,656	-0.13%
2021/04/08	2	119.50	0	0.00	124.00	2	3,585	0.06%
2021/04/01	1	116.50	3	116.50	118.00	-2	3,367	-0.06%
2021/03/31	0	0.00	2	116.25	116.00	-2	3,273	-0.06%
2021/03/29	1	109.50	0	0.00	109.50	1	3,071	0.03%
2021/03/25	5	109.40	27	108.80	109.00	-22	3,047	-0.72%
2021/03/24	7	108.86	8	108.75	111.00	-1	2,985	-0.03%
2021/03/23	8	111.13	2	109.50	110.00	6	2,924	0.21%
2021/03/22	14	110.54	1	106.50	112.00	13	2,863	0.45%
2021/03/19	18	107.81	8	106.63	108.50	10	2,788	0.36%
2021/03/18	7	108.21	8	109.13	110.00	-1	2,581	-0.04%
2021/03/17	5	100.50	3	100.30	100.00	2	2,228	0.09%
2021/03/16	3	98.50	3	98.60	98.40	0	2,188	0.00%
2021/03/15	2	98.95	20	99.23	99.20	-18	2,172	-0.83%
2021/03/12	1	98.20	1	98.50	98.80	0	2,189	0.00%
2021/03/11	7	96.61	1	96.50	96.30	6	2,158	0.28%
2021/03/03	0	0.00	1	93.60	94.20	-1	2,173	-0.05%
2021/02/24	0	0.00	1	96.40	94.80	-1	2,313	-0.04%
2021/02/18	10	96.50	0	0.00	96.30	10	2,295	0.44%
2021/01/28	0	0.00	18	96.50	94.30	-18	2,802	-0.64%
2021/01/25	7	93.00	12	93.05	93.20	-5	2,920	-0.17%
2021/01/21	10	91.10	2	90.10	89.90	8	3,023	0.26%
2021/01/20	0	0.00	3	92.60	90.40	-3	3,097	-0.10%
2021/01/19	0	0.00	4	93.28	93.20	-4	3,216	-0.12%
2021/01/18	7	93.79	0	0.00	93.70	7	3,292	0.21%
2021/01/14	2	94.30	0	0.00	94.70	2	3,525	0.06%
2021/01/08	1	98.00	0	0.00	98.10	1	4,186	0.02%
2021/01/07	2	96.40	1	96.00	97.20	1	4,162	0.02%
2021/01/05	0	0.00	1	97.30	98.00	-1	4,298	-0.02%
2021/01/04	0	0.00	2	94.30	95.90	-2	4,236	-0.05%
2020/12/31	0	0.00	1	93.50	93.80	-1	4,224	-0.02%
2020/12/29	2	92.70	2	93.20	92.70	0	4,282	0.00%
2020/12/28	10	93.00	0	0.00	93.20	10	4,301	0.23%
2020/12/25	1	94.40	0	0.00	94.20	1	4,285	0.02%
2020/12/24	0	0.00	1	95.00	94.20	-1	4,287	-0.02%
2020/12/22	10	93.00	0	0.00	92.70	10	4,315	0.23%
2020/12/21	1	94.00	0	0.00	95.20	1	4,307	0.02%
2020/12/15	1	97.40	41	96.29	95.10	-40	4,332	-0.92%
2020/12/11	0	0.00	1	96.50	95.60	-1	4,335	-0.02%
2020/12/10	17	96.79	0	0.00	96.20	17	4,322	0.39%
2020/12/09	0	0.00	1	99.10	98.70	-1	4,304	-0.02%
2020/12/07	0	0.00	1	97.40	98.50	-1	4,347	-0.02%
2020/12/01	1	95.50	0	0.00	96.50	1	4,505	0.02%
2020/11/30	2	97.30	0	0.00	96.80	2	4,590	0.04%
2020/11/27	1	98.10	2	97.65	98.20	-1	4,679	-0.02%
2020/11/26	1	96.60	2	97.25	96.90	-1	4,789	-0.02%
2020/11/25	1	96.00	2	97.55	96.00	-1	4,993	-0.02%
2020/11/24	2	97.95	2	98.50	97.60	0	5,005	0.00%
2020/11/23	4	100.23	0	0.00	99.60	4	5,045	0.08%
2020/11/20	1	99.50	0	0.00	99.80	1	5,105	0.02%
2020/11/16	0	0.00	1	98.50	101.50	-1	5,715	-0.02%
2020/11/13	2	101.50	2	99.90	99.90	0	5,643	0.00%
2020/11/12	2	103.25	1	105.00	99.60	1	5,587	0.02%
2020/11/06	0	0.00	5	100.00	100.50	-5	5,339	-0.09%
2020/11/05	1	99.00	0	0.00	98.70	1	5,422	0.02%
2020/11/04	2	100.50	4	100.33	100.50	-2	5,581	-0.04%
2020/11/03	3	99.90	2	99.80	99.80	1	5,745	0.02%
2020/11/02	2	102.00	2	100.50	100.50	0	5,766	0.00%
2020/10/30	4	100.00	4	100.15	99.80	0	5,673	0.00%
2020/10/28	2	102.25	0	0.00	101.00	2	5,555	0.04%
2020/10/27	6	102.27	6	101.65	103.50	0	5,503	0.00%
2020/10/26	1	100.00	2.1	100.73	99.40	-1.1	5,365	-0.02%
2020/10/22	3	100.00	4	99.35	100.00	-1	5,250	-0.02%
2020/10/21	1	101.50	2	97.95	97.30	-1	5,067	-0.02%
2020/10/20	9	99.53	31	99.01	100.50	-22	4,858	-0.45%
2020/10/19	11	97.14	10	97.45	95.30	1	4,640	0.02%
2020/10/16	0	0.00	4	93.90	94.10	-4	4,418	-0.09%
2020/10/15	0	0.00	1	94.60	94.50	-1	4,368	-0.02%
2020/10/14	5	93.58	4	93.88	93.70	1	4,316	0.02%
2020/10/13	91	91.43	1	91.70	91.70	90	4,291	2.10%
2020/10/12	1	90.40	1	90.00	90.00	0	4,240	0.00%
2020/10/08	1	89.40	0	0.00	89.80	1	4,258	0.02%
2020/10/07	1	89.50	0	0.00	89.50	1	4,248	0.02%
2020/10/06	0	0.00	2	89.15	89.00	-2	4,224	-0.05%
2020/09/23	1	88.50	1	87.00	87.00	0	4,338	0.00%
2020/09/21	1	88.20	1	88.80	87.50	0	4,321	0.00%
2020/09/17	0	0.00	2	88.30	88.10	-2	4,288	-0.05%
2020/09/16	1	86.80	0	0.00	86.20	1	4,241	0.02%
2020/09/15	1	87.50	2	87.35	86.70	-1	4,229	-0.02%
2020/09/14	3	86.53	3	87.07	87.10	0	4,234	0.00%
2020/09/11	3	85.97	0	0.00	85.10	3	4,221	0.07%
2020/09/10	4	87.20	4	87.40	85.70	0	4,207	0.00%
2020/09/09	2	87.65	0	0.00	87.30	2	4,141	0.05%
2020/09/08	1	89.00	1	89.10	88.40	0	4,112	0.00%
2020/09/07	0	0.00	1	92.10	89.00	-1	4,092	-0.02%
2020/09/04	3	90.37	1	91.70	91.10	2	4,032	0.05%
2020/09/03	2	93.45	2	94.25	92.10	0	3,963	0.00%
2020/09/02	2	93.30	2	93.95	93.10	0	3,892	0.00%
2020/09/01	4	92.23	5	92.18	92.10	-1	3,818	-0.03%
2020/08/31	0	0.00	3	92.80	92.00	-3	3,702	-0.08%
2020/08/26	0	0.00	1	88.80	88.00	-1	3,318	-0.03%
2020/08/25	2	88.00	3	88.00	87.80	-1	3,238	-0.03%
2020/08/24	4	88.10	6	87.75	88.90	-2	2,897	-0.07%
2020/08/21	0	0.00	3	83.20	84.50	-3	2,742	-0.11%
2020/08/20	4	80.13	1	79.90	79.90	3	2,667	0.11%
2020/08/19	1	84.20	0	0.00	83.20	1	2,625	0.04%
2020/08/13	2	85.25	2	86.60	85.20	0	2,580	0.00%
2020/08/12	2	85.25	0	0.00	84.80	2	2,547	0.08%
2020/08/11	1	85.30	0	0.00	84.40	1	2,527	0.04%
2020/08/10	2	85.10	1	85.90	85.40	1	2,469	0.04%
2020/08/07	0	0.00	14	81.81	82.60	-14	2,349	-0.60%
2020/08/06	2	79.45	0	0.00	78.80	2	2,197	0.09%
2020/08/05	0	0.00	4	79.53	80.10	-4	2,241	-0.18%
2020/08/04	0	0.00	2	76.95	77.00	-2	2,407	-0.08%
2020/08/03	3	75.87	0	0.00	75.60	3	2,461	0.12%
2020/07/31	1	77.40	0	0.00	77.00	1	2,477	0.04%
2020/07/30	0	0.00	6	75.87	75.90	-6	2,441	-0.25%
2020/07/29	0	0.00	1	72.80	72.50	-1	2,435	-0.04%
2020/07/28	5	72.70	0	0.00	72.20	5	2,442	0.20%
2020/07/24	5	77.14	0	0.00	76.30	5	2,507	0.20%
2020/07/21	1	76.90	0	0.00	77.30	1	2,552	0.04%
2020/07/20	10	77.10	0	0.00	76.20	10	2,687	0.37%
2020/07/17	1	78.00	0	0.00	77.30	1	2,698	0.04%
2020/07/16	4	83.98	10	84.20	84.00	-6	2,648	-0.23%
2020/07/15	1	84.70	2	85.05	83.80	-1	2,610	-0.04%
2020/07/13	0	0.00	1	84.00	84.60	-1	2,652	-0.04%
2020/07/10	2	84.10	0	0.00	83.20	2	2,668	0.07%
2020/07/09	2	86.30	0	0.00	85.50	2	2,655	0.08%
2020/07/08	0	0.00	1	87.40	87.10	-1	2,623	-0.04%
2020/07/07	0	0.00	1	87.20	86.70	-1	2,615	-0.04%
2020/06/24	2	81.60	0	0.00	82.00	2	2,763	0.07%
2020/06/16	0	0.00	1	81.10	82.90	-1	2,945	-0.03%
2020/06/15	1	80.10	0	0.00	79.80	1	2,998	0.03%
2020/05/28	1	86.50	7	86.69	85.00	-6	3,194	-0.19%
2020/05/27	6	84.40	0	0.00	84.50	6	3,146	0.19%
2020/05/21	3	85.43	3	85.93	85.30	0	3,129	0.00%
2020/05/20	1	84.70	1	85.10	84.50	0	3,122	0.00%
2020/05/18	1	84.80	1	85.50	84.00	0	3,112	0.00%
2020/05/14	0	0.00	2	88.75	85.20	-2	3,074	-0.07%
2020/05/12	2	87.45	1	88.00	87.70	1	3,067	0.03%
2020/05/11	5	87.08	12	87.47	89.60	-7	3,024	-0.23%
2020/05/08	1	82.40	3	82.57	82.70	-2	2,815	-0.07%
2020/05/07	1	81.00	2	81.45	81.00	-1	2,764	-0.04%
2020/05/06	0	0.00	1	80.00	79.60	-1	2,750	-0.04%
2020/04/30	1	80.90	0	0.00	80.90	1	2,786	0.04%
2020/04/29	1	81.70	1	82.70	81.20	0	2,804	0.00%
2020/04/27	3	79.50	3	78.60	79.00	0	2,792	0.00%
2020/04/24	3	79.50	3	79.30	79.00	0	2,760	0.00%
2020/04/17	0	0.00	1	75.20	74.20	-1	2,570	-0.04%
2020/04/16	0	0.00	1	73.60	74.10	-1	2,588	-0.04%
2020/04/09	1	73.30	4	71.90	71.50	-3	2,625	-0.11%
2020/04/08	1	72.50	0	0.00	73.60	1	2,592	0.04%
2020/04/06	0	0.00	1	71.00	71.40	-1	2,563	-0.04%
2020/03/31	2	68.10	0	0.00	68.30	2	2,503	0.08%
2020/03/30	0	0.00	1	64.40	67.00	-1	2,464	-0.04%
2020/03/27	0	0.00	1	66.40	65.90	-1	2,439	-0.04%
2020/03/26	1	67.00	1	67.10	67.10	0	2,416	0.00%
2020/03/25	0	0.00	1	66.40	66.20	-1	2,395	-0.04%
2020/03/24	0	0.00	1	63.60	64.00	-1	2,351	-0.04%
2020/03/20	2	61.50	0	0.00	61.90	2	2,331	0.09%
2020/03/13	1	63.00	3	63.00	64.40	-2	2,167	-0.09%
2020/03/12	3	70.73	0	0.00	69.90	3	2,131	0.14%
2020/03/09	3	78.87	0	0.00	78.00	3	2,099	0.14%
2020/03/06	1	81.10	0	0.00	81.30	1	2,101	0.05%
2020/03/05	5	82.20	2	81.40	82.10	3	2,224	0.13%
2020/03/04	2	79.70	0	0.00	79.80	2	2,227	0.09%
2020/03/02	0	0.00	8	79.90	78.60	-8	2,352	-0.34%
2020/02/27	1	79.60	0	0.00	78.70	1	2,367	0.04%
2020/02/26	1	81.60	1	81.10	81.40	0	2,384	0.00%
2020/02/24	1	80.10	1	80.50	80.50	0	2,442	0.00%
2020/02/21	1	82.40	0	0.00	82.00	1	2,489	0.04%
2020/02/20	2	83.45	1	83.80	83.70	1	2,481	0.04%
2020/02/19	1	83.40	0	0.00	83.60	1	2,493	0.04%
2020/02/18	1	84.00	0	0.00	83.70	1	2,487	0.04%
2020/02/13	9	83.84	1	85.20	84.90	8	2,476	0.32%
2020/02/12	1	81.90	1	81.80	81.80	0	2,408	0.00%
2020/01/30	10	81.10	0	0.00	80.30	10	2,461	0.41%
2020/01/20	0	0.00	2	89.00	88.80	-2	2,455	-0.08%
2020/01/16	10	88.00	0	0.00	88.50	10	2,495	0.40%
2020/01/10	0	0.00	1	86.40	86.70	-1	2,747	-0.04%
2020/01/03	1	94.00	0.6	92.20	92.00	0.4	2,768	0.01%
2020/01/02	2	94.00	0	0.00	94.00	2	2,812	0.07%
2019/12/31	1	93.90	1	94.10	94.10	0	2,835	0.00%
2019/12/26	1	93.40	0	0.00	93.30	1	2,833	0.04%
2019/12/17	1	94.00	1	94.00	94.00	0	2,919	0.00%
2019/12/02	3	97.20	8	97.06	95.60	-5	3,169	-0.16%
2019/11/29	5	95.50	0	0.00	95.60	5	3,141	0.16%
2019/11/28	2	95.55	0	0.00	95.60	2	3,151	0.06%
2019/11/26	1	94.50	1	94.20	94.20	0	3,202	0.00%
2019/11/07	0	0.00	3	89.20	88.30	-3	4,125	-0.07%
2019/11/06	1	90.40	0	0.00	90.00	1	4,193	0.02%
2019/11/04	4	93.98	0	0.00	93.30	4	4,313	0.09%
2019/10/29	1	97.00	0	0.00	95.00	1	4,506	0.02%
2019/10/28	0	0.00	2	96.30	95.80	-2	4,525	-0.04%
2019/10/25	1	95.30	0	0.00	94.00	1	4,551	0.02%
2019/10/24	1	95.70	2	95.65	95.30	-1	4,651	-0.02%
2019/10/23	1	94.60	1	95.60	95.10	0	4,872	0.00%
2019/10/22	1	96.10	1	95.10	95.10	0	4,957	0.00%
2019/10/21	2	96.05	20	96.15	95.40	-18	5,211	-0.35%
2019/10/18	3	91.97	2	91.90	92.80	1	5,255	0.02%
2019/10/16	10	90.00	0	0.00	90.00	10	5,197	0.19%
2019/10/08	1	90.60	0	0.00	90.60	1	5,324	0.02%
2019/10/03	1	92.10	0	0.00	91.70	1	5,258	0.02%
2019/10/02	5	92.20	0	0.00	91.90	5	5,248	0.10%
2019/10/01	0	0.00	1	92.20	92.60	-1	5,245	-0.02%
2019/09/26	2	96.30	0	0.00	94.80	2	5,223	0.04%
2019/09/25	10	94.00	0	0.00	93.40	10	5,228	0.19%
2019/09/18	1	94.70	1	94.10	94.10	0	5,362	0.00%
2019/09/17	1	94.10	0	0.00	93.70	1	5,356	0.02%
2019/09/16	1	94.60	1	94.00	95.50	0	5,382	0.00%
2019/09/12	2	95.90	1	95.10	95.00	1	5,370	0.02%
2019/09/11	1	97.50	3	95.63	95.80	-2	5,349	-0.04%
2019/09/10	2	96.70	1	97.50	96.80	1	5,316	0.02%
2019/09/09	0	0.00	1	103.00	102.50	-1	5,167	-0.02%
2019/09/06	0	0.00	1	104.50	104.50	-1	5,143	-0.02%
2019/09/05	1	107.00	0	0.00	106.00	1	5,130	0.02%
2019/09/04	1	106.50	1	106.50	107.00	0	5,106	0.00%
2019/09/03	8	107.00	7	108.00	106.00	1	5,154	0.02%
2019/08/28	6	107.92	5	110.70	103.50	1	4,856	0.02%
2019/08/27	2	106.75	2	107.50	107.00	0	4,611	0.00%
2019/08/23	2	104.00	9	103.22	106.00	-7	4,490	-0.16%
2019/08/22	6	100.50	0	0.00	99.40	6	4,249	0.14%
2019/08/21	2	99.05	7	97.59	98.60	-5	4,219	-0.12%
2019/08/20	0	0.00	5	100.00	99.80	-5	4,164	-0.12%
2019/08/15	0	0.00	2	101.00	101.00	-2	4,177	-0.05%
2019/08/14	4	103.13	4	105.25	102.00	0	4,175	0.00%
2019/08/13	3	101.00	50	102.30	100.50	-47	4,097	-1.15%
2019/08/12	1	103.00	1	101.00	101.00	0	4,133	0.00%
2019/08/08	50	103.00	0	0.00	103.00	50	4,105	1.22%
2019/08/07	8	101.73	5	100.68	102.00	3	4,054	0.07%
2019/08/02	2	100.00	1	99.20	99.10	1	3,968	0.03%
2019/08/01	1	107.50	1	106.00	106.00	0	3,981	0.00%
2019/07/30	1	104.00	0	0.00	103.50	1	3,914	0.03%
2019/07/25	3	112.67	3	112.33	110.50	0	3,724	0.00%
2019/07/23	8	111.69	1	112.00	112.00	7	3,538	0.20%
2019/07/15	0	0.00	1	95.90	96.20	-1	3,079	-0.03%
2019/07/12	2	97.50	2	99.95	95.50	0	3,111	0.00%
2019/07/09	0	0.00	1	93.30	93.20	-1	3,126	-0.03%
2019/06/14	6	86.00	0	0.00	86.00	6	4,093	0.15%
2019/05/29	0	0.00	16	87.50	87.40	-16	4,751	-0.34%
2019/05/22	7	83.90	7	83.87	83.90	0	4,967	0.00%
2019/05/21	3	80.63	3	79.50	81.90	0	4,992	0.00%
2019/05/20	0	0.00	1	80.20	78.80	-1	5,045	-0.02%
2019/05/10	3	82.83	2	82.50	82.50	1	5,482	0.02%
2019/05/09	0	0.00	3	82.50	81.80	-3	5,720	-0.05%
2019/04/24	5	93.90	0	0.00	92.60	5	6,586	0.08%
2019/04/18	2	91.80	0	0.00	91.00	2	6,757	0.03%
2019/04/17	2	95.05	0	0.00	93.00	2	6,773	0.03%
2019/04/15	0	0.00	2	93.70	92.60	-2	6,710	-0.03%
2019/04/03	0	0.00	1	93.40	94.20	-1	6,737	-0.01%
2019/04/02	0	0.00	1	94.70	93.80	-1	6,754	-0.01%
2019/03/29	1	94.50	1	93.10	93.20	0	6,710	0.00%
2019/03/28	171	95.38	0	0.00	95.10	171	6,648	2.57%	大買/鉅額交易
2019/03/27	0	0.00	3	94.60	94.60	-3	6,552	-0.05%
2019/03/26	1	93.50	3	93.10	93.40	-2	6,494	-0.03%
2019/03/25	1	91.50	0	0.00	91.50	1	6,387	0.02%
2019/03/22	140	92.16	9	91.73	92.20	131	6,333	2.07%	大買/鉅額交易
2019/03/20	0	0.00	1	88.10	88.10	-1	6,275	-0.02%
2019/03/19	4	88.20	0	0.00	87.70	4	6,345	0.06%
2019/03/18	1	88.70	4	88.95	89.00	-3	6,445	-0.05%
2019/03/15	4	86.20	1	86.30	84.50	3	6,436	0.05%
2019/03/13	1	90.00	5	89.50	89.20	-4	6,548	-0.06%
2019/03/12	12	91.08	6	90.32	89.90	6	6,599	0.09%
2019/03/11	3	92.10	1	92.40	90.80	2	6,591	0.03%
2019/03/08	1	86.20	3	87.77	87.90	-2	6,536	-0.03%
2019/03/06	0	0.00	1	89.20	89.00	-1	6,745	-0.01%
2019/03/04	1	91.40	2	91.20	91.20	-1	6,726	-0.01%
2019/02/27	6	91.42	6	91.98	91.70	0	6,700	0.00%
2019/02/26	1	91.90	1	92.00	90.80	0	6,639	0.00%
2019/02/25	2	92.75	0	0.00	92.50	2	6,691	0.03%
2019/02/22	0	0.00	10	90.90	90.90	-10	6,654	-0.15%
2019/02/21	1	91.90	0	0.00	92.00	1	6,763	0.01%
2019/02/20	10	94.45	10	92.50	93.50	0	6,741	0.00%
2019/02/19	0	0.00	1	92.20	92.10	-1	6,700	-0.01%
2019/02/18	2	94.15	0	0.00	93.40	2	6,645	0.03%
2019/02/15	11	99.67	0	0.00	95.10	11	6,617	0.17%
2019/02/12	0	0.00	2	97.80	99.40	-2	6,662	-0.03%
2019/02/11	8	96.18	2	97.00	96.70	6	6,602	0.09%
2019/01/30	38	93.18	43	91.63	94.50	-5	6,449	-0.08%
2019/01/29	0	0.00	1	86.10	86.10	-1	6,183	-0.02%
2019/01/25	7	85.63	6	86.28	86.50	1	6,192	0.02%
2019/01/24	9	83.48	11	83.33	84.60	-2	6,144	-0.03%
2019/01/23	13	81.43	21	80.61	81.90	-8	6,103	-0.13%
2019/01/22	30	84.80	6	86.18	80.50	24	5,962	0.40%
2019/01/21	12	86.53	0	0.00	87.40	12	5,749	0.21%
2019/01/17	5	86.74	4	87.28	86.00	1	5,628	0.02%
2019/01/16	1	79.30	19	82.73	87.10	-18	5,412	-0.33%
2019/01/15	1	78.50	2	78.80	79.20	-1	5,106	-0.02%
2019/01/10	4	76.85	2	77.25	77.00	2	4,948	0.04%
2019/01/09	2	77.75	4	77.68	76.30	-2	4,908	-0.04%
2019/01/08	3	77.00	9	76.42	77.00	-6	4,831	-0.12%
2019/01/07	5	75.00	1	76.50	74.70	4	4,718	0.08%
2019/01/04	14	74.40	14	74.19	75.30	0	4,661	0.00%
2019/01/03	3	74.30	11	74.77	74.70	-8	4,650	-0.17%
2019/01/02	14	76.06	13	76.56	74.30	1	4,633	0.02%
2018/12/28	16	74.43	9	74.12	74.80	7	4,548	0.15%
2018/12/27	9	73.47	5	75.16	73.60	4	4,528	0.09%
2018/12/24	2	74.80	2	75.50	73.70	0	4,383	0.00%
2018/12/19	3	73.50	3	74.10	74.50	0	4,208	0.00%
2018/12/18	7	74.63	8	75.04	73.20	-1	4,146	-0.02%
2018/12/14	8	74.75	12	75.17	74.90	-4	4,070	-0.10%
2018/12/13	13	75.64	14	75.89	74.00	-1	3,991	-0.03%
2018/12/12	5	75.80	0	0.00	73.60	5	3,837	0.13%
2018/12/11	8	73.60	11	73.98	74.40	-3	3,719	-0.08%
2018/12/10	6	72.40	5	72.38	71.00	1	3,565	0.03%
2018/12/07	1	71.20	1	72.50	75.50	0	3,414	0.00%
2018/12/06	2	67.95	1	68.00	68.90	1	3,145	0.03%
2018/12/05	0	0.00	2	69.90	71.00	-2	3,077	-0.06%
2018/12/04	0	0.00	1	70.70	70.40	-1	3,030	-0.03%
2018/12/03	0	0.00	2	69.10	71.00	-2	2,989	-0.07%
2018/11/30	6	67.57	51	70.06	68.00	-45	2,868	-1.57%
2018/11/28	12	63.87	3	64.20	64.00	9	2,624	0.34%
2018/11/22	0	0.00	8	61.56	60.50	-8	2,525	-0.32%
2018/11/21	1	60.20	4	60.20	60.20	-3	2,456	-0.12%
2018/11/20	0	0.00	38	60.65	59.90	-38	2,462	-1.54%
2018/11/19	0	0.00	1	58.70	59.00	-1	2,341	-0.04%
2018/11/16	20	58.05	4	58.20	57.90	16	2,338	0.68%
2018/11/15	0	0.00	5	58.50	58.50	-5	2,332	-0.21%
2018/11/14	10	57.90	0	0.00	58.00	10	2,314	0.43%
2018/11/12	28	57.20	0	0.00	57.00	28	2,187	1.28%
2018/11/09	0	0.00	2	56.00	56.70	-2	2,111	-0.09%
2018/11/08	0	0.00	1	54.10	53.00	-1	1,945	-0.05%
2018/10/24	0	0.00	1	49.15	48.95	-1	2,044	-0.05%
2018/10/19	1	46.20	0	0.00	46.85	1	2,158	0.05%
2018/10/16	0	0.00	1	47.50	48.30	-1	2,426	-0.04%
2018/10/15	0	0.00	1	47.55	47.30	-1	2,532	-0.04%
2018/10/12	1	45.95	0	0.00	47.45	1	2,830	0.04%
2018/10/11	0	0.00	4	44.49	45.00	-4	3,307	-0.12%
2018/10/08	2	50.00	1	49.45	49.50	1	3,397	0.03%
2018/10/02	1	54.00	0	0.00	53.60	1	3,826	0.03%
2018/10/01	1	54.70	0	0.00	54.50	1	3,877	0.03%
2018/09/21	24	54.78	3	54.67	54.20	21	4,446	0.47%
2018/09/19	1	56.90	0	0.00	56.00	1	4,618	0.02%
2018/09/06	1	59.60	0	0.00	59.60	1	5,086	0.02%
2018/09/05	1	60.00	0	0.00	59.80	1	5,383	0.02%
2018/09/04	2	61.30	2	61.35	61.30	0	5,623	0.00%
2018/09/03	4	60.80	5	61.36	59.90	-1	5,717	-0.02%
2018/08/31	2	60.35	0	0.00	60.20	2	5,857	0.03%
2018/08/29	1	62.40	0	0.00	62.30	1	6,104	0.02%
2018/08/27	0	0.00	1	60.60	62.10	-1	6,735	-0.01%
2018/08/24	10	57.90	0	0.00	57.90	10	6,968	0.14%
2018/08/23	1	59.70	1	60.00	59.60	0	6,941	0.00%
2018/08/22	1	62.00	0	0.00	60.20	1	6,927	0.01%
2018/08/20	10	61.00	5	62.00	61.50	5	6,961	0.07%
2018/08/17	3	62.10	0	0.00	61.80	3	6,981	0.04%
2018/08/16	0	0.00	5	63.88	63.10	-5	7,040	-0.07%
2018/08/14	1	64.00	0	0.00	65.70	1	7,144	0.01%
2018/08/13	10	65.00	0	0.00	63.90	10	7,203	0.14%
2018/08/10	1	68.00	0	0.00	67.50	1	7,196	0.01%
2018/08/06	8	70.71	5	71.38	70.30	3	7,232	0.04%
2018/08/03	1	71.10	1	71.50	70.90	0	7,276	0.00%
2018/08/01	2	72.30	0	0.00	72.40	2	7,396	0.03%
2018/07/30	4	72.95	0	0.00	72.70	4	7,390	0.05%
2018/07/27	4	75.00	4	76.00	74.20	0	7,344	0.00%
2018/07/25	4	72.38	0	0.00	74.00	4	7,273	0.05%
2018/07/24	3	73.30	6	72.67	73.80	-3	7,254	-0.04%
2018/07/23	3	70.90	1	71.00	70.80	2	7,169	0.03%
2018/07/20	2	75.90	2	76.50	76.00	0	7,037	0.00%
2018/07/19	11	76.62	0	0.00	77.40	11	6,949	0.16%
2018/07/18	7	79.26	23	78.99	81.00	-16	6,682	-0.24%
2018/07/17	4	73.80	4	74.40	73.70	0	6,220	0.00%
2018/07/16	5	74.02	4	74.73	73.50	1	6,239	0.02%
2018/07/13	0	0.00	1	75.50	74.20	-1	6,200	-0.02%
2018/07/11	1	74.30	0	0.00	73.40	1	6,256	0.02%
2018/07/10	1	71.10	3	73.70	74.00	-2	6,308	-0.03%
2018/07/09	2	71.85	6	73.25	72.00	-4	6,188	-0.06%
2018/07/05	4	70.85	2	71.65	69.10	2	6,056	0.03%
2018/07/04	8	72.45	5	73.70	72.00	3	6,016	0.05%
2018/07/03	1	70.80	0	0.00	71.70	1	5,902	0.02%
2018/07/02	8	73.94	8	74.58	72.50	0	5,835	0.00%
2018/06/29	0	0.00	7	73.21	73.70	-7	5,640	-0.12%
2018/06/27	0	0.00	1	68.90	68.50	-1	5,506	-0.02%
2018/06/26	0	0.00	2	66.80	66.80	-2	5,488	-0.04%
2018/06/25	2	67.75	0	0.00	65.50	2	5,443	0.04%
2018/06/22	2	69.15	0	0.00	69.00	2	5,379	0.04%
2018/06/21	4	71.00	4	71.45	71.50	0	5,326	0.00%
2018/06/20	5	70.08	2	71.20	69.50	3	5,302	0.06%
2018/06/19	10	72.31	8	73.13	72.20	2	5,200	0.04%
2018/06/15	5	72.76	5	73.46	72.10	0	5,143	0.00%
2018/06/14	2	71.80	2	72.50	71.30	0	5,072	0.00%
2018/06/13	12	72.98	0	0.00	71.80	12	5,003	0.24%
2018/06/12	3	73.73	17	74.80	78.10	-14	4,805	-0.29%
2018/06/11	4	72.18	0	0.00	71.00	4	4,581	0.09%
2018/06/08	1	72.10	3	71.50	71.50	-2	4,493	-0.04%
2018/06/07	1	70.30	0	0.00	70.30	1	4,356	0.02%
2018/06/05	8	73.41	5	75.54	71.00	3	4,173	0.07%
2018/06/04	0	0.00	2	74.10	74.40	-2	3,814	-0.05%
2018/06/01	0	0.00	6.5	66.37	67.70	-6.5	3,540	-0.18%
2018/05/31	1	62.20	0	0.00	61.60	1	3,308	0.03%
2018/05/29	2	62.50	0	0.00	62.30	2	3,305	0.06%
2018/05/28	0	0.00	8	63.50	63.20	-8	3,317	-0.24%
2018/05/24	0	0.00	23.3	63.39	63.40	-23.3	3,293	-0.71%
2018/05/21	0	0.00	1	61.80	61.70	-1	3,127	-0.03%
2018/05/16	1	59.50	0	0.00	59.50	1	2,977	0.03%
2018/05/15	1	59.60	3	60.53	61.00	-2	2,946	-0.07%
2018/05/10	0	0.00	1	58.70	59.50	-1	2,928	-0.03%
2018/05/09	1	56.60	1	58.00	56.70	0	2,816	0.00%
2018/05/07	2	57.15	1	58.20	56.80	1	2,767	0.04%
2018/05/02	2	56.35	2	57.40	57.10	0	2,744	0.00%
2018/04/30	1	56.20	1	57.00	56.70	0	2,719	0.00%
2018/04/25	2	53.30	2	54.25	54.00	0	2,676	0.00%
2018/04/20	1	55.60	0	0.00	56.00	1	2,609	0.04%
2018/04/18	1	58.30	2	58.70	58.30	-1	2,497	-0.04%
2018/04/17	3	58.20	4	58.98	59.70	-1	2,396	-0.04%
2018/04/16	0	0.00	2	56.60	57.00	-2	2,273	-0.09%
2018/03/30	0	0.00	2	54.55	54.70	-2	2,773	-0.07%
2018/03/29	0	0.00	2	53.50	53.40	-2	2,717	-0.07%
2018/03/28	1	51.70	0	0.00	52.00	1	2,728	0.04%
2018/03/27	0	0.00	2	52.50	52.70	-2	2,718	-0.07%
2018/03/23	1	50.80	0	0.00	51.20	1	2,760	0.04%
2018/03/21	0	0.00	3	53.20	53.00	-3	2,843	-0.11%
2018/03/20	1	53.10	1	53.20	53.10	0	2,837	0.00%
2018/03/19	1	54.50	1	55.40	54.20	0	2,845	0.00%
2018/03/14	0	0.00	1	54.60	54.00	-1	2,678	-0.04%
2018/03/12	0	0.00	1	54.00	54.30	-1	2,652	-0.04%
2018/03/09	0	0.00	1	53.20	53.40	-1	2,613	-0.04%
2018/03/07	3	52.87	0	0.00	51.80	3	2,672	0.11%
2018/03/06	4	53.30	2	53.25	53.00	2	2,628	0.08%
2018/03/01	0	0.00	1	53.00	52.70	-1	2,597	-0.04%
2018/02/26	0	0.00	1	52.50	52.00	-1	2,675	-0.04%
2018/02/06	0	0.00	4	45.10	45.45	-4	2,556	-0.16%
2018/02/05	0	0.00	5	49.85	49.85	-5	2,525	-0.20%
2018/02/02	1	50.90	2	52.10	50.90	-1	2,519	-0.04%
2018/01/30	0	0.00	1	48.60	49.35	-1	2,390	-0.04%
2018/01/12	0	0.00	0.8	50.60	50.60	-0.8	2,360	-0.03%
2018/01/11	0	0.00	5	50.30	50.20	-5	2,345	-0.21%
2018/01/10	3	51.33	0	0.00	50.30	3	2,332	0.13%
2018/01/09	1	54.10	0	0.00	54.40	1	2,231	0.04%
2018/01/08	1	55.20	0	0.00	54.10	1	2,214	0.05%
2018/01/04	13	56.85	3	57.33	56.60	10	2,045	0.49%
2018/01/03	1	54.40	0	0.00	54.60	1	1,860	0.05%
2018/01/02	0	0.00	11	54.74	54.60	-11	1,784	-0.62%