智易 (3596)-兆豐-東門券商分點個股進出

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
167.0
漲跌
▲1.0
漲幅
+0.60%
成交量
768張
產業
上市通信網路類股
885人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－兆豐-東門券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

兆豐-東門券商分點個股進出
兆豐-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2	169.50	0	0.00	167.00	2	1,200	0.17%
2024/11/19	0.1	170.00	0	0.00	170.00	0.1	1,163	0.01%
2024/11/18	1	176.00	0	0.00	167.50	1	1,130	0.09%
2024/11/15	0	0.00	0.5	177.00	177.00	-0.5	1,113	-0.04%
2024/11/12	3	179.83	0	0.00	180.50	3	1,075	0.28%
2024/11/11	1	179.00	0	0.00	180.00	1	1,058	0.09%
2024/11/08	0	0.00	1	178.50	177.00	-1	1,040	-0.10%
2024/11/07	1.1	178.36	3	177.67	178.50	-1.9	1,020	-0.19%
2024/11/06	0	0.00	1	171.50	172.50	-1	951	-0.11%
2024/11/05	0.2	163.00	1	161.50	162.50	-0.8	883	-0.09%
2024/11/01	0	0.00	0.5	160.00	161.50	-0.5	916	-0.05%
2024/10/29	0	0.00	1	156.00	158.00	-1	888	-0.11%
2024/10/28	1.5	156.50	0	0.00	156.00	1.5	887	0.17%
2024/10/25	1	158.00	1	157.50	157.50	0	895	0.00%
2024/10/22	1	155.50	0	0.00	158.00	1	899	0.11%
2024/10/21	2.1	154.52	0	0.00	156.00	2.1	916	0.23%
2024/10/18	4	154.88	0	0.00	154.50	4	922	0.43%
2024/10/17	1.1	156.41	0	0.00	156.00	1.1	941	0.12%
2024/10/15	0.1	151.00	0	0.00	151.00	0.1	955	0.01%
2024/10/14	2	148.50	0	0.00	151.00	2	1,109	0.18%
2024/09/25	1	148.00	0	0.00	147.50	1	1,263	0.08%
2024/09/24	1	148.50	0	0.00	147.00	1	1,269	0.08%
2024/07/15	0	0.00	1	148.50	144.00	-1	2,267	-0.04%
2024/07/10	0	0.00	1	163.00	163.00	-1	2,091	-0.05%
2024/07/08	0	0.00	1	165.00	166.00	-1	2,055	-0.05%
2024/07/05	1	164.00	0	0.00	164.50	1	2,034	0.05%
2024/07/03	0	0.00	1	162.50	162.00	-1	2,019	-0.05%
2024/07/02	2	162.50	0	0.00	164.00	2	2,005	0.10%
2024/06/17	1	164.50	0	0.00	164.50	1	2,402	0.04%
2024/06/13	0	0.00	0.5	161.50	162.00	-0.5	2,484	-0.02%
2024/06/05	0	0.00	2	164.50	163.50	-2	2,656	-0.08%
2024/06/04	0	0.00	3	167.00	167.50	-3	2,641	-0.11%
2024/06/03	3	165.49	0	0.00	166.00	3	2,645	0.11%
2024/05/31	1	167.48	0	0.00	167.00	1	2,622	0.04%
2024/05/30	1	164.51	0	0.00	165.50	1	2,582	0.04%
2024/05/29	0.1	167.00	0	0.00	165.50	0.1	2,578	0.00%
2024/05/28	0	165.00	0	0.00	164.00	0	2,585	0.00%
2024/05/23	0	164.50	0	0.00	162.50	0	2,605	0.00%
2024/05/21	1	159.50	0	0.00	162.00	1	2,602	0.04%
2024/05/20	0	161.00	0	0.00	157.50	0	2,529	0.00%
2024/05/17	0	159.00	1	159.50	156.50	-1	2,439	-0.04%
2024/05/16	1	157.53	0	0.00	157.00	1	2,405	0.04%
2024/05/15	0	157.00	1	157.00	157.00	-1	2,395	-0.04%
2024/05/14	0	158.00	2	155.50	155.50	-2	2,381	-0.08%
2024/05/13	0	158.50	0	0.00	157.00	0	2,357	0.00%
2024/05/10	3	158.01	0	0.00	158.00	3	2,349	0.13%
2024/05/09	0	163.00	0	0.00	157.00	0	2,323	0.00%
2024/05/08	0	159.00	0	0.00	160.50	0	2,278	0.00%
2024/05/07	0	163.00	0	0.00	161.00	0	2,231	0.00%
2024/04/12	2	185.00	0	0.00	184.50	2	2,115	0.09%
2024/03/28	0	0.00	4	195.00	191.50	-4	2,067	-0.19%
2024/03/27	2	186.50	2	188.50	190.50	0	2,029	0.00%
2024/03/26	2	192.00	0	0.00	189.00	2	2,015	0.10%
2024/03/25	2	194.50	0	0.00	193.50	2	2,018	0.10%
2024/03/22	4	200.25	4	199.00	199.00	0	2,007	0.00%
2024/03/20	8	201.50	9	202.94	199.00	-1	1,991	-0.05%
2024/03/19	1	196.50	1	188.50	195.00	0	2,059	0.00%
2024/03/18	1	190.50	0	0.00	187.50	1	2,140	0.05%
2024/03/15	0	0.00	1	183.50	188.00	-1	2,162	-0.05%
2024/03/14	0	0.00	0	193.00	189.50	0	2,151	0.00%
2024/03/11	1	172.00	0	0.00	171.00	1	1,997	0.05%
2024/03/08	1	176.50	3	173.00	171.50	-2	1,994	-0.10%
2024/03/07	2	176.25	0	0.00	175.50	2	1,982	0.10%
2024/03/05	2	181.50	0	0.00	184.00	2	1,973	0.10%
2024/02/27	0	0.00	0	182.00	180.00	0	1,925	0.00%
2024/02/23	1	186.00	1	184.50	183.50	0	1,870	0.00%
2024/02/22	0	0.00	2	173.00	178.50	-2	1,788	-0.11%
2024/02/21	2	168.00	0	0.00	168.50	2	1,726	0.12%
2024/01/30	0	0.00	1	172.50	173.50	-1	1,834	-0.05%
2024/01/29	1	171.50	0	0.00	173.00	1	1,868	0.05%
2024/01/26	0	0.00	2	171.25	170.50	-2	1,935	-0.10%
2024/01/19	0	0.00	2	172.00	172.00	-2	2,027	-0.10%
2024/01/16	1	171.50	2	171.50	172.50	-1	1,991	-0.05%
2024/01/12	1	169.50	1	169.50	169.50	0	2,014	0.00%
2024/01/11	0	0.00	1	166.50	168.00	-1	2,022	-0.05%
2024/01/10	1	166.50	0	0.00	167.50	1	2,055	0.05%
2024/01/09	3	167.83	0	0.00	167.50	3	2,061	0.15%
2024/01/08	0	0.00	1	167.50	168.50	-1	2,072	-0.05%
2024/01/03	2	169.25	0	0.00	169.00	2	2,137	0.09%
2024/01/02	2	167.75	0	0.00	170.50	2	2,150	0.09%
2023/12/26	0	0.00	1	171.00	170.50	-1	2,256	-0.04%
2023/12/25	1	169.00	0	0.00	169.50	1	2,263	0.04%
2023/12/22	1	173.00	0	0.00	172.00	1	2,339	0.04%
2023/12/15	1	182.50	1	185.50	181.50	0	2,540	0.00%
2023/12/14	5	192.60	1	189.50	189.50	4	2,566	0.16%
2023/12/13	0	0.00	2.2	187.81	188.50	-2.2	2,431	-0.09%
2023/12/12	0	0.00	1.1	171.07	171.50	-1.1	2,365	-0.04%
2023/12/11	0	0.00	1	169.00	168.50	-1	2,391	-0.04%
2023/12/07	0	0.00	1	166.50	164.50	-1	2,455	-0.04%
2023/12/05	0	163.00	0	0.00	164.00	0	2,615	0.00%
2023/12/04	1	164.50	0	0.00	164.00	1	2,716	0.04%
2023/12/01	1	161.51	0	0.00	163.00	1	2,842	0.04%
2023/11/30	0	162.83	0	0.00	163.50	0	2,887	0.00%
2023/11/29	1	164.00	0	0.00	163.50	1	2,877	0.04%
2023/11/28	0	162.25	0	0.00	163.50	0	2,916	0.00%
2023/11/27	0	163.15	0	0.00	161.50	0	2,940	0.00%
2023/11/24	0	166.75	0	0.00	166.00	0	2,946	0.00%
2023/11/22	0	166.50	0	0.00	168.50	0	3,015	0.00%
2023/11/17	0	168.50	0	0.00	168.00	0	3,263	0.00%
2023/11/16	0	167.00	0	166.50	171.00	0	3,417	0.00%
2023/11/15	0	169.00	0	0.00	167.50	0	3,478	0.00%
2023/11/10	0	164.62	1	167.00	164.00	-1	3,512	-0.03%
2023/11/09	0	165.00	0	0.00	166.50	0	3,544	0.00%
2023/11/08	1	167.50	1	169.50	167.50	0	3,563	0.00%
2023/11/07	0	163.00	0	0.00	166.00	0	3,615	0.00%
2023/11/03	0	0.00	0.3	165.36	167.00	-0.3	3,740	-0.01%
2023/11/02	1	157.00	1	159.50	159.00	0	3,817	0.00%
2023/11/01	0	149.28	0	0.00	152.00	0	3,830	0.00%
2023/10/31	1	154.01	0	0.00	154.00	1	3,874	0.03%
2023/10/30	0	0.00	1	154.50	157.00	-1	4,020	-0.02%
2023/10/27	1	156.48	0	0.00	154.50	1	4,199	0.02%
2023/10/25	0	157.50	0	0.00	157.00	0	4,535	0.00%
2023/10/24	0	156.50	0	0.00	158.50	0	4,582	0.00%
2023/10/23	0	156.88	0	0.00	156.50	0	4,615	0.00%
2023/10/20	0	155.30	0	0.00	157.50	0	4,718	0.00%
2023/10/19	0	158.50	0	0.00	159.50	0	4,813	0.00%
2023/10/18	0	159.24	0	0.00	159.50	0	4,820	0.00%
2023/10/17	0	161.50	0	0.00	161.00	0	4,816	0.00%
2023/10/16	1	161.50	0	0.00	161.50	1	4,836	0.02%
2023/10/12	0	163.50	0	0.00	165.00	0	4,916	0.00%
2023/10/11	0	163.50	0	0.00	163.50	0	4,934	0.00%
2023/10/03	0	160.83	0	0.00	160.50	0	5,086	0.00%
2023/10/02	0	0.00	1	164.50	164.50	-1	5,150	-0.02%
2023/09/28	0	159.50	0	0.00	161.50	0	5,172	0.00%
2023/09/27	3	158.83	2	159.50	160.50	1	5,183	0.02%
2023/09/26	0.1	165.50	1	167.00	166.00	-1	5,112	-0.02%
2023/09/25	0	0.00	1	166.00	165.50	-1	5,163	-0.02%
2023/09/22	12	164.62	10	163.65	164.50	2	5,142	0.04%
2023/09/21	4	164.38	11	164.55	165.50	-7	5,142	-0.14%
2023/09/19	0	0.00	1	179.00	180.00	-1	5,170	-0.02%
2023/09/15	0	0.00	1	179.96	177.50	-1	5,102	-0.02%
2023/09/14	2	177.00	2	171.75	176.50	0	5,055	0.00%
2023/09/11	1	167.50	2.1	166.90	167.50	-1.1	4,980	-0.02%
2023/09/08	3	159.17	3	161.33	164.00	0	4,875	0.00%
2023/09/07	1.1	163.36	3.1	159.81	162.00	-2	4,830	-0.04%
2023/09/06	2.1	157.05	5.1	158.28	158.00	-3	4,748	-0.06%
2023/09/05	0	0.00	0.1	151.00	151.00	-0.1	4,651	0.00%
2023/09/04	0	0.00	1	147.00	147.50	-1	4,679	-0.02%
2023/09/01	1	146.50	1	144.50	145.00	0	4,695	0.00%
2023/08/31	1	148.00	2	149.00	148.50	-1	4,661	-0.02%
2023/08/29	0	0.00	0.1	147.00	148.00	-0.1	4,655	0.00%
2023/08/28	2	144.00	1	143.50	143.00	1	4,629	0.02%
2023/08/25	1	147.00	1	145.00	145.50	0	4,620	0.00%
2023/08/24	4	147.00	3	149.33	145.00	1	4,584	0.02%
2023/08/23	1	148.00	1	148.49	148.50	0	4,480	0.00%
2023/08/22	0	0.00	7.1	145.85	144.00	-7.1	4,426	-0.16%
2023/08/21	6	143.00	2	141.50	143.00	4	4,286	0.09%
2023/08/18	1	140.00	1	139.50	138.00	0	4,253	0.00%
2023/08/14	1	132.50	3	132.67	133.00	-2	4,252	-0.05%
2023/08/11	4	135.13	3	135.33	135.00	1	4,237	0.02%
2023/08/10	6	137.50	4	138.88	137.00	2	4,205	0.05%
2023/08/09	2	140.50	3	140.17	138.00	-1	4,138	-0.02%
2023/08/08	1	138.50	0	0.00	138.00	1	4,068	0.02%
2023/08/04	4	131.76	1	133.50	133.50	3	3,964	0.08%
2023/08/02	3	132.83	6	134.58	132.00	-3	3,936	-0.08%
2023/08/01	1.1	135.86	0	0.00	130.50	1.1	3,828	0.03%
2023/07/31	7	140.57	6	142.00	145.00	1	3,727	0.03%
2023/07/27	0.1	128.00	0	0.00	127.50	0.1	3,368	0.00%
2023/07/24	1	134.50	0.1	133.50	134.50	1	3,178	0.03%
2023/07/18	1	130.50	1	126.50	130.00	0	3,011	0.00%
2023/07/17	0	0.00	0	128.00	131.00	0	2,952	0.00%
2023/07/13	0	0.00	0.1	128.50	126.00	-0.1	2,876	0.00%
2023/07/11	0	0.00	0	135.00	135.00	0	2,748	0.00%
2023/07/10	0	0.00	2	131.75	132.00	-2	2,668	-0.07%
2023/07/07	1	127.50	2	128.25	127.50	-1	2,560	-0.04%
2023/07/06	0	0.00	0.1	129.50	130.00	-0.1	2,475	0.00%
2023/07/05	1.1	128.00	0	0.00	127.50	1.1	2,426	0.04%
2023/07/04	1	125.50	0	0.00	127.00	1	2,386	0.04%
2023/07/03	1	125.00	3	127.00	127.00	-2	2,356	-0.08%
2023/06/29	0	0.00	1	124.00	122.00	-1	2,295	-0.04%
2023/06/28	0	0.00	1	125.50	122.50	-1	2,209	-0.05%
2023/06/27	1	119.50	1	119.99	120.00	0	2,020	0.00%
2023/06/21	0	0.00	0.1	118.50	118.00	-0.1	1,985	0.00%
2023/06/20	1	119.00	0	0.00	118.00	1	1,984	0.05%
2023/06/13	0	0.00	0.4	118.00	118.00	-0.4	1,864	-0.02%
2023/06/09	0	0.00	0.1	118.00	117.50	-0.1	1,852	-0.01%
2023/06/08	0.1	119.50	4	118.25	118.00	-3.9	1,837	-0.21%
2023/06/05	0	117.00	3	115.00	115.50	-3	1,773	-0.17%
2023/06/02	0	0.00	1	116.50	116.50	-1	1,751	-0.06%
2023/05/29	3	115.17	0.1	115.00	115.00	2.9	1,729	0.17%
2023/05/26	2	115.25	0	0.00	114.50	2	1,711	0.12%
2023/05/24	0.1	115.00	0	0.00	113.50	0.1	1,665	0.01%
2023/05/15	1	110.50	0	0.00	110.50	1	1,457	0.07%
2023/05/11	0.1	109.75	2	110.50	110.50	-1.9	1,411	-0.13%
2023/05/09	0	0.00	0	112.50	112.50	0	1,330	0.00%
2023/05/08	0	0.00	1	109.50	111.00	-1	1,262	-0.08%
2023/05/05	0	0.00	2	109.25	108.00	-2	1,210	-0.17%
2023/04/28	1	99.50	1	101.00	100.50	0	1,203	0.00%
2023/04/24	0	0.00	1	102.00	102.00	-1	1,148	-0.09%
2023/04/21	1	104.50	2	103.00	102.00	-1	1,146	-0.09%
2023/04/18	1	107.00	0	0.00	106.00	1	1,122	0.09%
2023/04/17	0	0.00	1	106.50	106.00	-1	1,116	-0.09%
2023/04/14	1	105.00	0	0.00	105.00	1	1,119	0.09%
2023/04/13	1	104.50	0	0.00	104.50	1	1,112	0.09%
2023/04/10	1	105.50	1	106.50	105.50	0	1,096	0.00%
2023/03/21	1	104.00	0	0.00	104.00	1	1,019	0.10%
2023/03/07	1	111.00	2	110.75	111.00	-1	1,029	-0.10%
2023/03/06	1	109.50	2	109.25	109.50	-1	1,024	-0.10%
2023/03/02	1	107.00	0	0.00	107.00	1	1,043	0.10%
2023/03/01	1	107.00	1	107.50	107.50	0	1,045	0.00%
2023/02/24	0	0.00	2	107.25	106.50	-2	1,047	-0.19%
2023/02/22	2	106.50	2	103.00	106.50	0	1,079	0.00%
2023/02/16	0	0.00	1	106.00	107.00	-1	1,164	-0.09%
2023/02/15	0	0.00	1	105.50	105.00	-1	1,215	-0.08%
2023/02/10	1	103.50	0	0.00	103.50	1	1,367	0.07%
2023/02/09	1	103.50	0	0.00	104.00	1	1,364	0.07%
2023/02/08	1	104.00	0	0.00	104.00	1	1,360	0.07%
2023/02/02	2	104.50	3	103.33	105.50	-1	1,389	-0.07%
2023/02/01	2	101.50	0	0.00	101.00	2	1,389	0.14%
2023/01/17	1	99.70	0	0.00	100.00	1	1,520	0.07%
2023/01/10	0	0.00	2	100.00	99.80	-2	1,647	-0.12%
2023/01/06	0	0.00	1	98.60	99.00	-1	1,680	-0.06%
2023/01/04	0	0.00	1	97.50	96.10	-1	1,708	-0.06%
2022/12/30	1	95.90	0	0.00	95.70	1	1,735	0.06%
2022/12/22	1	98.70	0	0.00	98.50	1	1,958	0.05%
2022/12/20	1	100.50	0	0.00	97.90	1	2,126	0.05%
2022/12/16	1	101.50	0	0.00	101.50	1	2,219	0.05%
2022/12/15	0	0.00	1	104.00	105.00	-1	2,225	-0.04%
2022/12/12	1	102.50	0	0.00	102.50	1	2,251	0.04%
2022/12/08	0	0.00	1	106.50	104.50	-1	2,342	-0.04%
2022/12/07	1	105.50	0	0.00	105.50	1	2,350	0.04%
2022/12/02	1	106.00	1	106.00	105.50	0	2,468	0.00%
2022/12/01	1	104.50	1	104.50	105.50	0	2,555	0.00%
2022/11/29	1	103.50	2	101.50	103.50	-1	2,671	-0.04%
2022/11/25	1	100.50	1	102.00	100.00	0	2,696	0.00%
2022/11/24	2	100.75	0	0.00	101.00	2	2,741	0.07%
2022/11/18	0	0.00	1	99.10	97.80	-1	2,921	-0.03%
2022/11/17	1	98.60	1	99.30	98.60	0	2,946	0.00%
2022/11/16	1	97.80	1	99.60	98.80	0	2,950	0.00%
2022/11/14	0	0.00	1	98.30	97.50	-1	3,042	-0.03%
2022/11/11	1	97.30	1	100.00	97.10	0	3,045	0.00%
2022/11/10	1	98.50	1	95.00	96.80	0	3,017	0.00%
2022/10/24	1	94.10	1	95.60	93.00	0	4,100	0.00%
2022/10/21	1	92.10	0	0.00	90.90	1	4,099	0.02%
2022/10/20	0	0.00	7	95.04	94.40	-7	4,113	-0.17%
2022/10/19	3	97.53	1	99.00	96.30	2	4,102	0.05%
2022/10/14	1	98.00	0	0.00	97.20	1	4,099	0.02%
2022/10/06	1	104.50	1	102.00	102.00	0	4,223	0.00%
2022/09/27	1	99.00	1	99.00	102.00	0	4,455	0.00%
2022/09/23	2	109.75	0	0.00	108.50	2	4,432	0.05%
2022/09/15	0.1	113.00	0	114.00	112.00	0	4,763	0.00%
2022/09/13	0.2	115.33	0	0.00	114.50	0.2	5,097	0.00%
2022/09/12	0	0.00	4	115.75	115.00	-4	5,139	-0.08%
2022/09/08	1	114.50	0	0.00	114.00	1	5,163	0.02%
2022/09/06	1	110.50	0	0.00	108.00	1	5,166	0.02%
2022/09/05	0	0.00	1	111.50	110.50	-1	5,068	-0.02%
2022/09/02	0	0.00	3	112.67	112.00	-3	5,034	-0.06%
2022/09/01	0	0.00	1	115.00	113.00	-1	5,037	-0.02%
2022/08/31	0	0.00	41	114.50	115.50	-41	5,021	-0.82%
2022/08/30	0	0.00	20	112.00	112.00	-20	5,094	-0.39%
2022/08/29	61	110.22	0	0.00	110.50	61	5,070	1.20%
2022/08/26	2	115.00	0	0.00	113.50	2	5,034	0.04%
2022/08/25	1	114.00	6	114.92	114.50	-5	5,008	-0.10%
2022/08/24	1	111.50	5	112.00	112.50	-4	5,004	-0.08%
2022/08/23	1.1	113.50	7	112.00	113.00	-5.9	4,964	-0.12%
2022/08/22	0.1	112.50	1	112.00	112.00	-0.9	4,978	-0.02%
2022/08/19	13	115.46	0	0.00	115.50	13	4,932	0.26%
2022/08/18	0.1	115.50	0	0.00	115.50	0.1	4,930	0.00%
2022/08/17	0	0.00	1	117.00	116.50	-1	4,912	-0.02%
2022/08/16	2	115.50	0	0.00	115.00	2	4,899	0.04%
2022/08/15	9.3	114.46	0	0.00	115.00	9.3	4,836	0.19%
2022/08/12	8.1	114.54	1	113.00	115.00	7.1	4,768	0.15%
2022/08/11	5	124.20	0	0.00	121.00	5	4,463	0.11%
2022/08/10	4	132.88	5	133.00	134.00	-1	4,457	-0.02%
2022/08/09	13	133.46	13	132.15	131.00	0	4,459	0.00%
2022/08/08	3	129.00	4.1	129.74	130.50	-1.1	4,410	-0.02%
2022/08/05	1	124.00	0	0.00	125.00	1	4,296	0.02%
2022/08/04	1	127.50	3	127.17	127.50	-2	4,228	-0.05%
2022/08/02	0	0.00	1	120.50	122.50	-1	4,182	-0.02%
2022/07/29	1	124.00	2	124.00	124.00	-1	4,384	-0.02%
2022/07/28	0	0.00	1	121.50	120.00	-1	4,378	-0.02%
2022/07/27	1	120.00	3	119.00	120.00	-2	4,399	-0.05%
2022/07/22	4	117.00	0	0.00	116.00	4	4,696	0.09%
2022/07/18	0	0.00	1	119.00	119.00	-1	5,412	-0.02%
2022/07/15	5	117.80	0	0.00	118.00	5	5,619	0.09%
2022/07/14	0	0.00	6	118.25	119.50	-6	5,732	-0.10%
2022/07/13	3	118.83	1	115.50	115.50	2	5,721	0.03%
2022/07/12	0	0.00	2	114.50	115.00	-2	5,684	-0.04%
2022/07/08	1	109.50	2	112.50	115.00	-1	5,684	-0.02%
2022/07/07	1	105.00	0	0.00	107.50	1	5,577	0.02%
2022/07/06	1	104.00	1	102.00	102.00	0	5,612	0.00%
2022/07/05	1	99.40	1	101.50	100.50	0	5,644	0.00%
2022/07/04	0	0.00	2	98.35	97.10	-2	5,807	-0.03%
2022/07/01	3	109.67	1	110.00	108.00	2	5,791	0.03%
2022/06/30	0	0.00	3	119.17	120.00	-3	5,729	-0.05%
2022/06/29	3	118.33	1	118.00	119.00	2	5,699	0.04%
2022/06/28	1	121.00	2	122.50	121.00	-1	5,691	-0.02%
2022/06/27	1	125.50	0	0.00	124.50	1	5,694	0.02%
2022/06/23	6	126.08	0	0.00	122.00	6	5,649	0.11%
2022/06/22	5	129.40	4	132.25	129.50	1	5,472	0.02%
2022/06/21	0	0.00	4	130.75	132.00	-4	5,281	-0.08%
2022/06/20	3	123.33	3	125.00	122.50	0	5,117	0.00%
2022/06/17	1	122.00	0	0.00	125.00	1	5,046	0.02%
2022/06/16	1	125.00	1	129.00	122.50	0	4,969	0.00%
2022/06/15	0	0.00	1	124.50	124.00	-1	4,854	-0.02%
2022/06/10	1	121.50	1	123.00	124.00	0	4,870	0.00%
2022/06/09	0	123.00	0	0.00	124.00	0	4,885	0.00%
2022/06/08	1	123.00	51	127.66	123.00	-50	4,873	-1.03%
2022/06/07	50	125.36	0.5	126.00	125.50	49.5	4,752	1.04%
2022/06/06	1	126.00	0	0.00	126.00	1	4,731	0.02%
2022/05/31	0	0.00	0.1	123.00	123.00	-0.1	4,705	0.00%
2022/05/30	0	0.00	1.1	122.45	123.00	-1.1	4,706	-0.02%
2022/05/26	1	120.00	0	0.00	114.00	1	4,702	0.02%
2022/05/24	1	121.50	1	118.50	118.00	0	4,857	0.00%
2022/05/23	1	121.00	0	0.00	121.00	1	4,831	0.02%
2022/05/20	0.1	121.69	0	0.00	121.50	0.1	4,866	0.00%
2022/05/19	7	123.07	7.1	122.79	122.50	-0.1	4,848	0.00%
2022/05/18	20	122.78	20	122.30	122.50	0	4,756	0.00%
2022/05/17	16	119.50	18	118.64	119.50	-2	4,712	-0.04%
2022/05/16	0	0.00	1	117.50	117.00	-1	4,713	-0.02%
2022/05/13	1	111.50	2	112.00	112.50	-1	4,632	-0.02%
2022/05/10	2	108.50	2	108.00	110.50	0	4,731	0.00%
2022/05/09	1.1	108.10	0	0.00	109.00	1.1	4,697	0.02%
2022/05/06	1	112.50	1	111.00	109.50	0	4,667	0.00%
2022/05/05	1.1	122.00	0	0.00	121.00	1.1	4,532	0.02%
2022/05/04	7	124.50	4	126.50	124.50	3	4,486	0.07%
2022/04/28	3	128.33	3	130.83	127.50	0	4,346	0.00%
2022/04/27	4	133.00	4	131.88	132.50	0	4,197	0.00%
2022/04/26	12	132.50	13.1	128.40	132.50	-1.1	4,002	-0.03%
2022/04/25	1	126.50	2	123.75	126.50	-1	3,804	-0.03%
2022/04/22	2	129.75	2.1	129.99	130.00	-0.1	3,729	0.00%
2022/04/21	16	125.78	18.1	127.11	125.50	-2.1	3,542	-0.06%
2022/04/20	7	124.86	8	124.31	125.00	-1	3,337	-0.03%
2022/04/19	16	120.78	16	118.44	121.00	0	3,235	0.00%
2022/04/18	4	116.50	4	116.00	116.50	0	3,264	0.00%
2022/04/15	1	117.00	0	0.00	116.50	1	3,270	0.03%
2022/04/14	0	121.00	1	122.50	122.00	-1	3,349	-0.03%
2022/04/13	0	121.00	0	0.00	119.50	0	3,394	0.00%
2022/04/12	2	121.75	0	0.00	120.00	2	3,687	0.05%
2022/04/11	0	126.00	2	126.75	124.50	-2	3,751	-0.05%
2022/04/08	1	125.00	1	125.99	125.00	0	3,786	0.00%
2022/04/07	13	119.50	13	122.46	119.50	0	3,646	0.00%
2022/04/06	4	122.00	4	122.38	122.00	0	3,741	0.00%
2022/04/01	0	0.00	0.1	120.00	121.50	-0.1	3,764	0.00%
2022/03/31	3	121.50	3.1	121.83	121.50	-0.1	3,898	0.00%
2022/03/30	0	0.00	1	120.00	121.50	-1	3,936	-0.03%
2022/03/29	3	121.00	4.1	119.25	121.00	-1.1	4,033	-0.03%
2022/03/28	1	117.50	0	0.00	118.00	1	4,094	0.02%
2022/03/25	0	0.00	1	120.50	121.00	-1	4,238	-0.02%
2022/03/24	1	116.50	3	117.67	117.50	-2	4,352	-0.05%
2022/03/23	0	0.00	1	115.50	115.00	-1	4,909	-0.02%
2022/03/22	6	116.00	0	0.00	116.00	6	5,591	0.11%
2022/03/21	3	115.50	3	115.33	115.50	0	6,110	0.00%
2022/03/18	6	114.50	6	115.00	114.50	0	6,175	0.00%
2022/03/14	1	113.50	0	0.00	113.50	1	6,351	0.02%
2022/03/11	17	111.00	17	111.44	111.00	0	6,344	0.00%
2022/03/08	1	107.50	0	0.00	107.00	1	6,336	0.02%
2022/03/03	3	115.50	8	116.00	115.50	-5	6,375	-0.08%
2022/03/02	1	114.50	3	114.67	114.50	-2	6,433	-0.03%
2022/03/01	2	113.50	2	117.00	117.50	0	6,441	0.00%
2022/02/25	2	115.00	0	0.00	114.50	2	6,478	0.03%
2022/02/24	0	0.00	2	117.50	117.50	-2	6,423	-0.03%
2022/02/22	7	123.71	6	122.67	124.00	1	6,498	0.02%
2022/02/18	0	0.00	0.2	126.00	125.50	-0.2	6,676	0.00%
2022/02/17	1	127.00	0	0.00	125.00	1	6,807	0.01%
2022/02/16	0	0.00	0.2	126.50	127.50	-0.2	6,910	0.00%
2022/02/15	5	123.80	3	123.67	123.50	2	6,945	0.03%
2022/02/14	2	122.50	1	122.00	123.00	1	7,221	0.01%
2022/02/11	2.1	126.01	0	0.00	125.00	2.1	7,325	0.03%
2022/02/10	14	128.11	11.1	131.18	127.50	3	7,491	0.04%
2022/02/09	7	128.00	7	127.07	128.00	0	7,569	0.00%
2022/02/07	3	126.00	3	124.83	126.00	0	8,397	0.00%
2022/01/26	6	123.00	6	120.50	123.00	0	8,399	0.00%
2022/01/20	17	124.50	12	124.13	124.50	5	8,734	0.06%
2022/01/18	12	124.71	2	125.25	124.00	10	8,953	0.11%
2022/01/17	2	125.50	3	123.17	125.50	-1	8,942	-0.01%
2022/01/14	4	120.88	2	122.75	121.00	2	8,972	0.02%
2022/01/13	1	122.00	1	120.00	122.00	0	8,963	0.00%
2022/01/11	0	0.00	1	120.50	119.00	-1	8,892	-0.01%
2022/01/10	1	123.50	0	0.00	123.50	1	8,811	0.01%
2022/01/07	1.1	124.98	1	121.50	125.00	0.1	8,776	0.00%
2022/01/05	2	135.00	2	134.75	129.00	0	8,573	0.00%
2022/01/04	5.5	133.64	5	131.90	134.50	0.5	8,252	0.01%
2022/01/03	10	129.80	9	128.50	129.50	1	8,098	0.01%
2021/12/30	7	127.50	8.1	128.87	127.50	-1.1	8,007	-0.01%
2021/12/29	13	128.65	11	127.27	129.00	2	7,937	0.03%
2021/12/28	3	125.17	1	127.50	125.00	2	7,806	0.03%
2021/12/27	8	126.50	10	126.30	126.50	-2	7,771	-0.03%
2021/12/23	15	125.70	13	127.92	124.50	2	7,592	0.03%
2021/12/22	2	126.00	4	125.75	127.00	-2	7,472	-0.03%
2021/12/21	7	125.93	6.2	125.52	126.00	0.8	7,421	0.01%
2021/12/20	5	128.40	5.1	125.22	125.50	-0.1	7,263	0.00%
2021/12/17	35	128.61	36.1	130.11	125.50	-1.1	7,073	-0.02%
2021/12/16	361	127.08	52	126.99	127.00	309	6,482	4.77%	大買/鉅額交易
2021/12/15	14	119.86	21.1	121.04	125.50	-7.1	5,787	-0.12%
2021/12/14	13	114.69	13	115.88	114.50	0	5,256	0.00%
2021/12/13	1	115.00	3	116.00	116.00	-2	5,184	-0.04%
2021/12/10	4.1	114.51	5	114.50	114.50	-0.9	5,145	-0.02%
2021/12/09	20	113.00	23	112.39	113.00	-3	5,052	-0.06%
2021/12/08	1	108.00	0	0.00	108.50	1	4,919	0.02%
2021/12/07	1	108.50	2	109.50	110.00	-1	4,895	-0.02%
2021/12/06	1	106.50	0	0.00	107.00	1	4,870	0.02%
2021/12/02	1	108.00	0	0.00	108.00	1	4,875	0.02%
2021/12/01	1	107.00	1	110.00	110.50	0	4,848	0.00%
2021/11/30	2	110.00	3	108.17	110.00	-1	4,811	-0.02%
2021/11/26	1	103.00	1	106.50	106.00	0	4,741	0.00%
2021/11/25	4	108.13	3	109.83	107.50	1	4,670	0.02%
2021/11/24	1	108.00	0	0.00	108.50	1	4,651	0.02%
2021/11/23	3	111.17	0	0.00	110.00	3	4,574	0.07%
2021/11/22	2	115.25	0	0.00	115.00	2	4,487	0.04%
2021/11/19	3	115.67	3	113.67	116.50	0	4,438	0.00%
2021/11/18	2	113.25	1	115.50	112.50	1	4,328	0.02%
2021/11/17	12	111.04	11	112.18	111.00	1	4,202	0.02%
2021/11/16	9	114.11	9	114.11	114.00	0	4,092	0.00%
2021/11/15	11	119.00	12	116.04	119.00	-1	3,956	-0.03%
2021/11/12	8	114.50	8	113.50	114.50	0	3,828	0.00%
2021/11/11	15	113.13	24	117.50	113.00	-9	3,736	-0.24%
2021/11/10	13	115.04	9	114.56	115.50	4	3,475	0.12%
2021/11/09	11	114.95	6	115.83	114.50	5	3,354	0.15%
2021/11/08	6	114.50	2	114.50	115.50	4	3,161	0.13%
2021/11/05	33	114.39	76	114.12	113.50	-43	2,987	-1.44%
2021/11/04	5	114.00	49	111.58	115.50	-44	2,624	-1.68%
2021/11/03	0	0.00	2	105.25	105.00	-2	2,135	-0.09%
2021/11/02	73	104.97	4	103.63	102.50	69	2,084	3.31%
2021/11/01	21	107.07	12	106.92	108.50	9	1,986	0.45%
2021/10/29	5	104.90	3	106.00	105.00	2	1,819	0.11%
2021/10/28	5	105.20	3	106.17	105.00	2	1,766	0.11%
2021/10/27	17	104.32	17	104.29	105.50	0	1,690	0.00%
2021/10/26	10	101.50	11	100.15	101.50	-1	1,533	-0.07%
2021/10/25	6	98.57	4	98.93	98.80	2	1,508	0.13%
2021/10/22	2	97.50	2	97.50	99.00	0	1,525	0.00%
2021/10/14	0	0.00	1	91.60	91.30	-1	1,850	-0.05%
2021/10/07	0	0.00	1	93.40	95.80	-1	2,160	-0.05%
2021/09/28	1	94.60	1	94.20	94.20	0	2,167	0.00%
2021/09/27	1	92.90	0	0.00	92.50	1	2,140	0.05%
2021/09/23	1	90.50	0	0.00	90.10	1	2,240	0.04%
2021/09/02	0	0.00	1	90.10	89.90	-1	2,496	-0.04%
2021/08/31	1	92.30	1	92.50	92.50	0	2,499	0.00%
2021/08/30	1	92.30	1	93.00	93.30	0	2,508	0.00%
2021/08/27	0	0.00	1	90.30	90.20	-1	2,504	-0.04%
2021/08/19	1	89.60	0	0.00	89.20	1	2,666	0.04%
2021/08/16	1	87.30	0	0.00	89.20	1	2,674	0.04%
2021/08/13	2	89.30	2	90.10	89.30	0	2,667	0.00%
2021/08/10	1	91.00	1	92.70	91.00	0	2,637	0.00%
2021/08/06	0	0.00	3	93.60	93.50	-3	2,687	-0.11%
2021/08/05	2	94.75	0	0.00	94.80	2	2,701	0.07%
2021/08/02	2	96.70	2	97.65	96.70	0	2,869	0.00%
2021/07/29	3	97.50	3	98.20	97.50	0	2,918	0.00%
2021/07/27	1	98.00	0	0.00	99.50	1	2,883	0.03%
2021/07/26	1	102.00	0	0.00	102.00	1	2,844	0.04%
2021/07/23	3	109.00	3	109.33	109.00	0	2,707	0.00%
2021/07/22	3	110.00	0	0.00	108.00	3	2,704	0.11%
2021/07/21	0	0.00	1	110.00	109.00	-1	2,674	-0.04%
2021/07/20	1	104.50	0	0.00	104.50	1	2,586	0.04%
2021/07/16	22	111.43	22	109.91	109.50	0	2,561	0.00%
2021/07/14	19	107.29	20	106.60	108.50	-1	2,419	-0.04%
2021/07/09	2	100.75	0	0.00	100.50	2	2,430	0.08%
2021/07/06	7	103.50	7	105.00	103.50	0	2,773	0.00%
2021/07/05	5	104.00	5	102.30	104.00	0	2,816	0.00%
2021/07/02	2	102.00	3.3	102.96	102.00	-1.3	2,915	-0.04%
2021/06/30	19	106.50	19	107.58	106.50	0	3,000	0.00%
2021/06/29	0.3	107.00	2	105.00	106.50	-1.8	3,010	-0.06%
2021/06/22	0	0.00	1	97.30	96.40	-1	3,210	-0.03%
2021/06/21	3	97.27	0	0.00	96.80	3	3,283	0.09%
2021/06/16	1	98.90	0	0.00	99.40	1	3,691	0.03%
2021/06/10	0	0.00	1	100.50	100.50	-1	4,181	-0.02%
2021/06/08	0	0.00	3.2	97.94	97.40	-3.2	4,233	-0.07%
2021/06/07	4	96.25	3	97.40	96.50	1	4,272	0.02%
2021/06/03	78	99.51	7	98.66	100.00	71	4,303	1.65%
2021/06/02	1	99.30	0	0.00	97.50	1	4,270	0.02%
2021/05/27	1	94.60	0	0.00	94.70	1	4,203	0.02%
2021/05/26	1	92.30	0	0.00	92.50	1	4,198	0.02%
2021/05/24	0	0.00	3	92.30	93.20	-3	4,225	-0.07%
2021/05/21	0	0.00	1	93.00	92.90	-1	4,222	-0.02%
2021/05/19	4	92.00	9	90.79	92.00	-5	4,279	-0.12%
2021/05/18	7	90.39	2	87.20	90.40	5	4,291	0.12%
2021/05/14	14	90.79	14	93.08	89.60	0	4,277	0.00%
2021/05/13	1	87.60	0	0.00	91.50	1	4,218	0.02%
2021/05/12	3	90.80	2	94.40	90.60	1	4,174	0.02%
2021/05/10	0	0.00	1	100.00	98.00	-1	4,043	-0.02%
2021/05/07	2	102.75	1	101.50	102.00	1	3,999	0.03%
2021/05/06	0	0.00	1	101.00	101.50	-1	4,002	-0.02%
2021/05/05	1	105.50	0	0.00	104.00	1	3,980	0.03%
2021/05/04	1	109.00	1	107.00	105.50	0	3,979	0.00%
2021/05/03	1	110.00	0	0.00	108.00	1	3,933	0.03%
2021/04/26	7	113.50	7	113.86	113.50	0	3,922	0.00%
2021/04/21	1	114.00	1.6	115.00	114.00	-0.6	3,911	-0.02%
2021/04/20	2	115.50	2	113.75	115.50	0	3,901	0.00%
2021/04/19	1	113.00	1	113.50	113.50	0	3,934	0.00%
2021/04/16	0	0.00	1	115.00	115.00	-1	3,901	-0.03%
2021/04/09	5	125.50	4	124.00	125.50	1	3,656	0.03%
2021/04/08	11	124.00	11	120.32	124.00	0	3,585	0.00%
2021/04/06	13	117.50	41	117.71	117.50	-28	3,437	-0.81%
2021/04/01	5	118.00	5	117.00	118.00	0	3,367	0.00%
2021/03/31	2	114.50	3	115.33	116.00	-1	3,273	-0.03%
2021/03/30	3	110.50	3	110.33	110.50	0	3,096	0.00%
2021/03/29	6	109.50	6	110.42	109.50	0	3,071	0.00%
2021/03/26	1	110.00	1	109.50	110.00	0	3,074	0.00%
2021/03/25	9	109.06	9	111.89	109.00	0	3,047	0.00%
2021/03/23	3	110.00	3	109.00	110.00	0	2,924	0.00%
2021/03/22	2	112.00	3	110.00	112.00	-1	2,863	-0.03%
2021/03/19	3	107.00	2	107.00	108.50	1	2,788	0.04%
2021/03/18	15	104.93	20.1	105.74	110.00	-5.1	2,581	-0.20%
2021/03/16	13	98.40	13	99.24	98.40	0	2,188	0.00%
2021/03/15	10	99.20	10	98.98	99.20	0	2,172	0.00%
2021/03/12	0	0.00	1	97.70	98.80	-1	2,189	-0.05%
2021/03/10	0	0.00	12	95.70	96.50	-12	2,131	-0.56%
2021/03/02	1	94.40	1	95.10	94.40	0	2,198	0.00%
2021/02/24	1	96.10	0	0.00	94.80	1	2,313	0.04%
2021/02/22	12	96.80	14	97.23	96.80	-2	2,317	-0.09%
2021/02/19	1	96.40	1	96.40	96.40	0	2,295	0.00%
2021/02/05	0	0.00	1	95.60	95.30	-1	2,399	-0.04%
2021/02/02	0	0.00	3	94.50	94.80	-3	2,751	-0.11%
2021/01/26	2	93.20	0	0.00	92.50	2	2,789	0.07%
2021/01/25	1	93.20	1	93.20	93.20	0	2,920	0.00%
2021/01/12	4	95.33	36	93.95	94.00	-32	3,968	-0.81%
2021/01/08	8	98.10	8	98.45	98.10	0	4,186	0.00%
2021/01/07	2	96.00	0	0.00	97.20	2	4,162	0.05%
2021/01/05	2	96.80	0	0.00	98.00	2	4,298	0.05%
2020/12/29	0	0.00	73	92.54	92.70	-73	4,282	-1.70%
2020/12/24	0	0.00	0.1	94.60	94.20	-0.1	4,287	0.00%
2020/12/22	1	94.00	1	92.70	92.70	0	4,315	0.00%
2020/12/21	1	94.90	0	0.00	95.20	1	4,307	0.02%
2020/12/18	0	0.00	1	96.00	95.90	-1	4,316	-0.02%
2020/12/17	0	0.00	2	95.00	95.00	-2	4,327	-0.05%
2020/12/15	1	98.00	1	98.20	95.10	0	4,332	0.00%
2020/12/14	1	97.00	1	95.50	97.00	0	4,333	0.00%
2020/12/11	2	94.55	0	0.00	95.60	2	4,335	0.05%
2020/12/10	0	0.00	5	96.50	96.20	-5	4,322	-0.12%
2020/12/09	3	98.70	1	98.50	98.70	2	4,304	0.05%
2020/12/08	7	98.99	1	98.50	98.40	6	4,311	0.14%
2020/12/07	16	98.50	17	97.66	98.50	-1	4,347	-0.02%
2020/12/04	2	97.60	2	97.50	97.50	0	4,352	0.00%
2020/12/03	1	97.40	2	97.30	97.40	-1	4,372	-0.02%
2020/12/02	15	97.38	13	96.22	97.40	2	4,445	0.04%
2020/12/01	2	96.15	1	96.50	96.50	1	4,505	0.02%
2020/11/30	10	96.82	332	97.44	96.80	-322	4,590	-7.01%	大賣/鉅額交易
2020/11/27	3	98.20	1	97.00	98.20	2	4,679	0.04%
2020/11/26	1	97.00	0	0.00	96.90	1	4,789	0.02%
2020/11/24	0.1	98.50	0	0.00	97.60	0.1	5,005	0.00%
2020/11/23	17	99.60	17	100.47	99.60	0	5,045	0.00%
2020/11/20	1	99.80	1	99.90	99.80	0	5,105	0.00%
2020/11/19	7	99.80	7	101.21	99.80	0	5,451	0.00%
2020/11/16	9	101.50	8	99.93	101.50	1	5,715	0.02%
2020/11/13	4	99.90	4	100.00	99.90	0	5,643	0.00%
2020/11/12	0	0.00	2	99.60	99.60	-2	5,587	-0.04%
2020/11/10	11	97.38	2	96.65	96.20	9	5,374	0.17%
2020/11/09	14	101.00	14	101.36	101.00	0	5,330	0.00%
2020/11/06	4	100.50	4	98.70	100.50	0	5,339	0.00%
2020/11/05	1	98.70	1	100.00	98.70	0	5,422	0.00%
2020/11/04	1	100.50	1	101.00	100.50	0	5,581	0.00%
2020/11/03	10	99.80	10	100.60	99.80	0	5,745	0.00%
2020/11/02	4	101.25	5	101.90	100.50	-1	5,766	-0.02%
2020/10/30	17	99.91	17	100.22	99.80	0	5,673	0.00%
2020/10/28	9	100.94	7	101.64	101.00	2	5,555	0.04%
2020/10/27	1	103.00	3	103.00	103.50	-2	5,503	-0.04%
2020/10/26	11	99.85	12	100.24	99.40	-1	5,365	-0.02%
2020/10/23	21	99.01	11	99.84	99.00	10	5,288	0.19%
2020/10/22	2	99.90	1.1	99.61	100.00	0.9	5,250	0.02%
2020/10/21	24	97.98	19	100.72	97.30	5	5,067	0.10%
2020/10/20	26	98.25	27	99.82	100.50	-1	4,858	-0.02%
2020/10/19	12	95.89	14	96.93	95.30	-2	4,640	-0.04%
2020/10/16	3	94.10	3	94.50	94.10	0	4,418	0.00%
2020/10/15	0	0.00	1	95.00	94.50	-1	4,368	-0.02%
2020/10/14	0	0.00	3	93.60	93.70	-3	4,316	-0.07%
2020/10/13	0	0.00	7	92.19	91.70	-7	4,291	-0.16%
2020/10/07	0	0.00	1	90.20	89.50	-1	4,248	-0.02%
2020/10/06	0	0.00	2	89.00	89.00	-2	4,224	-0.05%
2020/09/24	3	85.37	0	0.00	84.20	3	4,335	0.07%
2020/09/23	6	87.00	6	88.33	87.00	0	4,338	0.00%
2020/09/22	3	88.00	3	87.33	88.00	0	4,335	0.00%
2020/09/21	4	87.50	5	88.60	87.50	-1	4,321	-0.02%
2020/09/18	3	88.83	4	88.60	88.80	-1	4,303	-0.02%
2020/09/17	2	88.10	4	87.75	88.10	-2	4,288	-0.05%
2020/09/16	3	86.20	3	87.10	86.20	0	4,241	0.00%
2020/09/15	4	86.70	5	87.26	86.70	-1	4,229	-0.02%
2020/09/14	3	87.07	2	85.50	87.10	1	4,234	0.02%
2020/09/11	3	85.63	1	85.70	85.10	2	4,221	0.05%
2020/09/10	6	86.87	4	87.73	85.70	2	4,207	0.05%
2020/09/08	2	88.20	1	89.50	88.40	1	4,112	0.02%
2020/09/07	4	89.28	3	91.90	89.00	1	4,092	0.02%
2020/09/04	52	91.44	0	0.00	91.10	52	4,032	1.29%
2020/09/03	25	94.17	3	94.07	92.10	22	3,963	0.56%
2020/09/02	5	93.54	5	93.46	93.10	0	3,892	0.00%
2020/09/01	1	92.00	1	91.20	92.10	0	3,818	0.00%
2020/08/31	6	91.95	10	92.09	92.00	-4	3,702	-0.11%
2020/08/28	3	89.70	7	89.53	89.70	-4	3,472	-0.12%
2020/08/27	242	89.08	3	89.43	88.40	239	3,404	7.02%	大買/鉅額交易
2020/08/26	0	0.00	1	88.40	88.00	-1	3,318	-0.03%
2020/08/25	27	90.60	29	89.10	87.80	-2	3,238	-0.06%
2020/08/24	11	87.35	15	87.36	88.90	-4	2,897	-0.14%
2020/08/21	0	0.00	4	84.83	84.50	-4	2,742	-0.15%
2020/08/20	3	79.07	2	83.30	79.90	1	2,667	0.04%
2020/08/18	2	83.60	1	85.20	83.60	1	2,624	0.04%
2020/08/17	3	85.30	3	85.87	85.30	0	2,618	0.00%
2020/08/14	0	0.00	22	84.49	86.00	-22	2,600	-0.85%
2020/08/13	18	86.21	13	85.65	85.20	5	2,580	0.19%
2020/08/12	59	84.82	39	84.81	84.80	20	2,547	0.78%
2020/08/11	2	84.30	1	86.30	84.40	1	2,527	0.04%
2020/08/10	13	85.70	19	85.93	85.40	-6	2,469	-0.24%
2020/08/07	1	82.90	6	82.48	82.60	-5	2,349	-0.21%
2020/08/06	1	81.80	2	79.85	78.80	-1	2,197	-0.05%
2020/08/04	0	0.00	2	76.60	77.00	-2	2,407	-0.08%
2020/07/31	3	76.53	0	0.00	77.00	3	2,477	0.12%
2020/07/28	2	72.90	1	72.20	72.20	1	2,442	0.04%
2020/07/22	2	78.00	4	78.33	78.60	-2	2,529	-0.08%
2020/07/17	1	77.30	0	0.00	77.30	1	2,698	0.04%
2020/07/16	1	84.00	1	84.60	84.00	0	2,648	0.00%
2020/07/15	1	84.10	0	0.00	83.80	1	2,610	0.04%
2020/07/10	3	83.30	0	0.00	83.20	3	2,668	0.11%
2020/07/09	3	86.20	0	0.00	85.50	3	2,655	0.11%
2020/07/08	0	0.00	1	87.00	87.10	-1	2,623	-0.04%
2020/07/07	1	86.70	2	86.30	86.70	-1	2,615	-0.04%
2020/07/06	2	86.50	4	86.28	86.80	-2	2,617	-0.08%
2020/07/02	0	0.00	1	85.00	85.40	-1	2,635	-0.04%
2020/07/01	1	83.50	0	0.00	83.50	1	2,657	0.04%
2020/06/29	1	81.70	0	0.00	81.60	1	2,732	0.04%
2020/06/17	1	82.90	0	0.00	82.70	1	2,921	0.03%
2020/06/15	1	80.00	0	0.00	79.80	1	2,998	0.03%
2020/06/11	2	81.50	0	0.00	80.90	2	3,110	0.06%
2020/06/09	1	82.20	0	0.00	82.20	1	3,172	0.03%
2020/06/04	0	0.00	1	85.60	86.00	-1	3,170	-0.03%
2020/05/26	1	84.30	0	0.00	84.10	1	3,160	0.03%
2020/05/20	0	0.00	4	84.27	84.50	-4	3,122	-0.13%
2020/05/18	2	84.30	0	0.00	84.00	2	3,112	0.06%
2020/05/15	0	0.00	1	86.10	84.70	-1	3,107	-0.03%
2020/05/14	4	85.20	0	0.00	85.20	4	3,074	0.13%
2020/05/13	3	86.70	0	0.00	87.50	3	3,012	0.10%
2020/05/12	5	88.10	2	87.40	87.70	3	3,067	0.10%
2020/05/11	3	87.80	5	88.80	89.60	-2	3,024	-0.07%
2020/05/08	1	82.90	1	82.60	82.70	0	2,815	0.00%
2020/05/07	4	81.40	0	0.00	81.00	4	2,764	0.14%
2020/05/04	1	79.90	0	0.00	79.30	1	2,772	0.04%
2020/04/29	1	82.50	2	81.90	81.20	-1	2,804	-0.04%
2020/04/28	1	79.30	0	0.00	79.30	1	2,757	0.04%
2020/04/24	2	79.35	3	79.20	79.00	-1	2,760	-0.04%
2020/04/23	0	0.00	4	78.73	79.30	-4	2,735	-0.15%
2020/04/22	0	0.00	1	75.50	75.90	-1	2,593	-0.04%
2020/04/20	1	74.80	0	0.00	74.80	1	2,562	0.04%
2020/04/17	2	76.10	1	75.50	74.20	1	2,570	0.04%
2020/04/14	1	72.80	0	0.00	73.10	1	2,589	0.04%
2020/04/10	1	71.70	0	0.00	72.20	1	2,604	0.04%
2020/04/09	0	0.00	1	71.70	71.50	-1	2,625	-0.04%
2020/04/07	1	73.00	6	73.22	73.50	-5	2,571	-0.19%
2020/04/06	2	70.30	3	69.93	71.40	-1	2,563	-0.04%
2020/04/01	0	0.00	2	69.90	70.10	-2	2,521	-0.08%
2020/03/31	1	68.30	5	67.96	68.30	-4	2,503	-0.16%
2020/03/30	3	64.67	1	66.60	67.00	2	2,464	0.08%
2020/03/27	0	0.00	1	67.90	65.90	-1	2,439	-0.04%
2020/03/25	3	66.33	3	66.83	66.20	0	2,395	0.00%
2020/03/24	0	0.00	1	64.50	64.00	-1	2,351	-0.04%
2020/03/23	1	62.20	0	0.00	61.80	1	2,317	0.04%
2020/03/20	3	61.30	1	60.20	61.90	2	2,331	0.09%
2020/03/19	2	58.10	1	59.60	56.30	1	2,299	0.04%
2020/03/18	3	61.37	3	61.63	60.70	0	2,251	0.00%
2020/03/17	1	59.20	0	0.00	58.20	1	2,206	0.05%
2020/03/13	1	63.00	0	0.00	64.40	1	2,167	0.05%
2020/03/12	4	72.63	1	70.50	69.90	3	2,131	0.14%
2020/03/10	1	75.00	1	77.00	77.70	0	2,086	0.00%
2020/03/06	1	81.80	0	0.00	81.30	1	2,101	0.05%
2020/03/05	1	81.50	1	81.50	82.10	0	2,224	0.00%
2020/03/04	1	79.60	0	0.00	79.80	1	2,227	0.04%
2020/02/27	2	79.10	0	0.00	78.70	2	2,367	0.08%
2020/02/26	1	80.00	1	81.40	81.40	0	2,384	0.00%
2020/02/25	1	79.80	0	0.00	81.00	1	2,439	0.04%
2020/02/20	3	83.67	3	83.70	83.70	0	2,481	0.00%
2020/02/19	0	0.00	1	83.40	83.60	-1	2,493	-0.04%
2020/02/13	6	84.45	2	84.30	84.90	4	2,476	0.16%
2020/01/30	2	81.10	1	80.30	80.30	1	2,461	0.04%
2020/01/17	3	88.80	0	0.00	88.80	3	2,475	0.12%
2020/01/10	1	87.10	2	87.45	86.70	-1	2,747	-0.04%
2020/01/03	2	94.50	0	0.00	92.00	2	2,768	0.07%
2019/12/25	1	92.00	0	0.00	92.70	1	2,812	0.04%
2019/12/19	0	0.00	2	93.10	92.40	-2	2,903	-0.07%
2019/12/18	2	93.70	0	0.00	93.60	2	2,908	0.07%
2019/12/16	0	0.00	4	93.20	93.50	-4	2,917	-0.14%
2019/12/13	0	0.00	1.1	93.38	93.10	-1.1	2,928	-0.04%
2019/12/12	0	0.00	0.1	92.70	92.70	-0.1	2,944	0.00%
2019/12/11	0	0.00	70.3	92.86	91.90	-70.3	2,951	-2.38%
2019/12/09	0	0.00	14	92.33	91.80	-14	3,003	-0.47%
2019/12/06	0	0.00	0.1	92.80	92.80	-0.1	3,129	0.00%
2019/12/05	0	0.00	2.7	93.48	93.30	-2.7	3,151	-0.09%
2019/12/02	3	96.00	9	97.77	95.60	-6	3,169	-0.19%
2019/11/28	1	96.00	1	96.20	95.60	0	3,151	0.00%
2019/11/27	19	95.98	1	95.80	96.00	18	3,199	0.56%
2019/11/26	6	93.60	0	0.00	94.20	6	3,202	0.19%
2019/11/22	0	0.00	8	92.84	93.40	-8	3,559	-0.22%
2019/11/20	1	89.10	1	91.10	91.50	0	3,873	0.00%
2019/11/18	5	90.70	0	0.00	90.50	5	3,921	0.13%
2019/11/08	0	0.00	1	92.60	92.20	-1	4,140	-0.02%
2019/11/06	1	90.10	0	0.00	90.00	1	4,193	0.02%
2019/10/29	1	97.20	3	95.00	95.00	-2	4,506	-0.04%
2019/10/24	3	95.20	0	0.00	95.30	3	4,651	0.06%
2019/10/23	0	0.00	2	95.10	95.10	-2	4,872	-0.04%
2019/10/22	0	0.00	2	96.00	95.10	-2	4,957	-0.04%
2019/10/21	2	94.10	6	94.90	95.40	-4	5,211	-0.08%
2019/10/18	5	92.70	3	92.30	92.80	2	5,255	0.04%
2019/10/09	3	88.33	4	88.20	88.00	-1	5,178	-0.02%
2019/10/08	1	90.10	2	90.60	90.60	-1	5,324	-0.02%
2019/09/27	1	91.80	0	0.00	91.70	1	5,247	0.02%
2019/09/26	7	95.00	7	95.39	94.80	0	5,223	0.00%
2019/09/19	1	95.10	0	0.00	95.00	1	5,330	0.02%
2019/09/17	2	94.05	0	0.00	93.70	2	5,356	0.04%
2019/09/16	0	0.00	1	93.60	95.50	-1	5,382	-0.02%
2019/09/12	3	95.33	0	0.00	95.00	3	5,370	0.06%
2019/09/11	0	0.00	1	95.30	95.80	-1	5,349	-0.02%
2019/09/10	3	97.00	12	98.10	96.80	-9	5,316	-0.17%
2019/09/09	4	103.50	1	102.50	102.50	3	5,167	0.06%
2019/09/06	7	105.00	2	104.50	104.50	5	5,143	0.10%
2019/09/05	8	106.25	4	106.75	106.00	4	5,130	0.08%
2019/09/04	3	107.00	3	105.00	107.00	0	5,106	0.00%
2019/09/03	6	106.42	7	106.43	106.00	-1	5,154	-0.02%
2019/09/02	6	106.00	4	106.00	106.00	2	5,051	0.04%
2019/08/30	8	105.63	8	104.88	104.50	0	5,013	0.00%
2019/08/29	5	106.50	0	0.00	106.50	5	4,942	0.10%
2019/08/28	19	109.58	19	108.13	103.50	0	4,856	0.00%
2019/08/27	12	107.33	9	107.89	107.00	3	4,611	0.07%
2019/08/26	6	102.75	11	104.23	102.00	-5	4,512	-0.11%
2019/08/23	7	105.93	4	107.25	106.00	3	4,490	0.07%
2019/08/22	1	99.60	6	100.00	99.40	-5	4,249	-0.12%
2019/08/21	12	98.21	6	97.72	98.60	6	4,219	0.14%
2019/08/20	2	100.50	1	99.90	99.80	1	4,164	0.02%
2019/08/16	0	0.00	1	103.00	101.50	-1	4,150	-0.02%
2019/08/15	1	100.50	1	102.00	101.00	0	4,177	0.00%
2019/08/14	5	104.20	3	105.17	102.00	2	4,175	0.05%
2019/08/12	0	0.00	14	101.86	101.00	-14	4,133	-0.34%
2019/08/08	1	101.00	2	101.25	103.00	-1	4,105	-0.02%
2019/08/07	2	102.00	5	102.40	102.00	-3	4,054	-0.07%
2019/08/06	4	92.50	4	96.03	96.50	0	3,981	0.00%
2019/08/02	1	99.00	1	99.60	99.10	0	3,968	0.00%
2019/08/01	2	106.00	1	104.50	106.00	1	3,981	0.03%
2019/07/31	1	107.50	2	106.00	108.00	-1	3,956	-0.03%
2019/07/29	8	106.81	3	107.50	106.50	5	3,874	0.13%
2019/07/26	13	108.77	32	109.50	109.50	-19	3,833	-0.50%
2019/07/25	57	112.65	55	115.14	110.50	2	3,724	0.05%
2019/07/24	16	111.31	64	111.95	112.00	-48	3,544	-1.35%
2019/07/23	40	112.09	46	112.36	112.00	-6	3,538	-0.17%
2019/07/22	32	102.02	18	103.19	108.00	14	3,252	0.43%
2019/07/19	17	96.74	18	96.79	98.20	-1	3,113	-0.03%
2019/07/18	2	94.50	14	95.25	94.50	-12	3,071	-0.39%
2019/07/17	14	95.66	0	0.00	94.70	14	3,075	0.46%
2019/07/16	0	0.00	1	96.60	95.40	-1	3,078	-0.03%
2019/07/12	13	98.24	19	96.52	95.50	-6	3,111	-0.19%
2019/07/11	3	95.17	4	95.10	95.50	-1	3,085	-0.03%
2019/07/10	12	94.38	7	95.30	93.80	5	3,125	0.16%
2019/07/08	2	93.00	2	94.30	93.00	0	3,135	0.00%
2019/07/04	0	0.00	2	94.20	93.60	-2	3,264	-0.06%
2019/07/03	4	92.70	0	0.00	92.60	4	3,317	0.12%
2019/07/02	0	0.00	2	95.00	95.00	-2	3,338	-0.06%
2019/07/01	3	93.87	6	93.12	94.60	-3	3,324	-0.09%
2019/06/28	0	0.00	3	88.97	88.90	-3	3,266	-0.09%
2019/06/27	0	0.00	7	88.93	88.20	-7	3,281	-0.21%
2019/06/26	6	86.73	2	87.70	87.20	4	3,380	0.12%
2019/06/25	5	89.16	3	90.60	87.50	2	3,500	0.06%
2019/06/24	1	86.80	6	88.63	89.20	-5	3,557	-0.14%
2019/06/21	8	89.23	2	89.10	87.60	6	3,737	0.16%
2019/06/19	0	0.00	1	85.20	86.00	-1	4,025	-0.02%
2019/06/18	1	84.00	0	0.00	83.90	1	4,018	0.02%
2019/06/13	1	87.20	0	0.00	87.00	1	4,247	0.02%
2019/06/12	1	89.10	0	0.00	89.20	1	4,421	0.02%
2019/06/11	0	0.00	3	89.87	90.40	-3	4,464	-0.07%
2019/06/10	0	0.00	1	86.90	87.80	-1	4,425	-0.02%
2019/06/05	5	86.58	1	86.20	86.20	4	4,677	0.09%
2019/06/03	5	86.72	0	0.00	87.20	5	4,721	0.11%
2019/05/31	3	88.70	2	89.80	88.00	1	4,752	0.02%
2019/05/30	0	0.00	4	88.73	90.20	-4	4,789	-0.08%
2019/05/29	0	0.00	5	86.32	87.40	-5	4,751	-0.11%
2019/05/28	0	0.00	2	85.40	85.50	-2	4,818	-0.04%
2019/05/27	2	84.50	0	0.00	85.00	2	4,867	0.04%
2019/05/23	0	0.00	5	84.36	85.00	-5	4,961	-0.10%
2019/05/22	100	83.77	3	83.77	83.90	97	4,967	1.95%
2019/05/21	150	81.28	0	0.00	81.90	150	4,992	3.00%	大買/鉅額交易
2019/05/17	4	79.35	2	79.90	78.60	2	5,091	0.04%
2019/05/09	11	82.50	0	0.00	81.80	11	5,720	0.19%
2019/05/08	10	85.30	10	86.40	86.00	0	5,661	0.00%
2019/05/07	1	85.90	10	85.10	85.10	-9	5,640	-0.16%
2019/05/03	1	86.90	0	0.00	87.20	1	5,785	0.02%
2019/05/02	1	85.80	0	0.00	85.60	1	5,897	0.02%
2019/04/30	1	83.60	1	82.50	85.60	0	6,108	0.00%
2019/04/29	5	84.76	0	0.00	84.00	5	6,095	0.08%
2019/04/26	1	92.60	0	0.00	91.50	1	6,078	0.02%
2019/04/25	0	0.00	42	93.85	93.20	-42	6,292	-0.67%
2019/04/18	2	91.75	2	91.75	91.00	0	6,757	0.00%
2019/04/17	8	96.13	5	96.60	93.00	3	6,773	0.04%
2019/04/16	0	0.00	1	95.00	95.30	-1	6,714	-0.01%
2019/04/12	1	93.50	0	0.00	93.00	1	6,737	0.01%
2019/04/11	0	0.00	1	92.10	92.50	-1	6,739	-0.01%
2019/04/09	0	0.00	5	93.70	93.70	-5	6,735	-0.07%
2019/04/08	2	95.60	2	95.60	95.20	0	6,763	0.00%
2019/04/02	3	95.00	0	0.00	93.80	3	6,754	0.04%
2019/03/29	2	93.40	0	0.00	93.20	2	6,710	0.03%
2019/03/28	1	95.40	0	0.00	95.10	1	6,648	0.02%
2019/03/27	1	95.00	4	94.78	94.60	-3	6,552	-0.05%
2019/03/26	3	93.10	1	94.40	93.40	2	6,494	0.03%
2019/03/25	0	0.00	2	91.35	91.50	-2	6,387	-0.03%
2019/03/22	7	92.30	14	92.31	92.20	-7	6,333	-0.11%
2019/03/21	4	87.85	0.1	88.00	87.80	3.9	6,135	0.06%
2019/03/18	1	89.50	26	86.79	89.00	-25	6,445	-0.39%
2019/03/15	13	85.56	2	88.80	84.50	11	6,436	0.17%
2019/03/13	3	90.10	0	0.00	89.20	3	6,548	0.05%
2019/03/12	8	90.24	0	0.00	89.90	8	6,599	0.12%
2019/03/11	5	91.40	17	91.16	90.80	-12	6,591	-0.18%
2019/03/08	9	87.31	10	87.62	87.90	-1	6,536	-0.02%
2019/03/07	0	0.00	7	88.01	87.10	-7	6,640	-0.11%
2019/03/06	5	88.90	5	90.10	89.00	0	6,745	0.00%
2019/03/05	17	89.22	0	0.00	88.20	17	6,813	0.25%
2019/03/04	3	91.13	7	91.93	91.20	-4	6,726	-0.06%
2019/02/27	11	91.02	9	91.90	91.70	2	6,700	0.03%
2019/02/26	6	91.20	0	0.00	90.80	6	6,639	0.09%
2019/02/25	3	92.50	4	93.13	92.50	-1	6,691	-0.01%
2019/02/22	3	90.80	0	0.00	90.90	3	6,654	0.05%
2019/02/21	3	92.80	3	94.10	92.00	0	6,763	0.00%
2019/02/20	5	93.20	3	93.57	93.50	2	6,741	0.03%
2019/02/19	2	92.10	3	93.20	92.10	-1	6,700	-0.01%
2019/02/18	5	93.34	4	93.43	93.40	1	6,645	0.02%
2019/02/15	6	97.68	4	96.83	95.10	2	6,617	0.03%
2019/02/14	0	0.00	26	96.20	95.00	-26	6,572	-0.40%
2019/02/13	2	101.00	5	98.38	95.00	-3	6,608	-0.05%
2019/02/11	16	95.83	2	96.85	96.70	14	6,602	0.21%
2019/01/30	0	0.00	6	93.97	94.50	-6	6,449	-0.09%
2019/01/23	1	80.90	1	81.40	81.90	0	6,103	0.00%
2019/01/22	8	81.33	156	81.06	80.50	-148	5,962	-2.48%	大賣/鉅額交易
2019/01/16	151	86.96	4	86.15	87.10	147	5,412	2.72%	大買/鉅額交易
2019/01/15	1	78.30	1	79.00	79.20	0	5,106	0.00%
2019/01/10	4	76.48	1	77.50	77.00	3	4,948	0.06%
2019/01/09	1	78.20	0	0.00	76.30	1	4,908	0.02%
2019/01/08	0	0.00	1	77.10	77.00	-1	4,831	-0.02%
2019/01/04	0	0.00	1	75.40	75.30	-1	4,661	-0.02%
2019/01/03	0	0.00	2	74.35	74.70	-2	4,650	-0.04%
2019/01/02	2	76.20	1	74.30	74.30	1	4,633	0.02%
2018/12/27	2	72.60	0	0.00	73.60	2	4,528	0.04%
2018/12/26	0	0.00	5	71.70	70.20	-5	4,439	-0.11%
2018/12/25	0	0.00	1	71.00	72.30	-1	4,421	-0.02%
2018/12/22	1	73.80	0	0.00	73.80	1	4,325	0.02%
2018/12/21	0	0.00	1	72.00	74.20	-1	4,317	-0.02%
2018/12/20	1	72.70	0	0.00	72.70	1	4,262	0.02%
2018/12/19	0	0.00	1	74.50	74.50	-1	4,208	-0.02%
2018/12/14	1	75.80	1	74.90	74.90	0	4,070	0.00%
2018/12/13	2	75.80	1	75.60	74.00	1	3,991	0.03%
2018/12/11	2	74.60	2	74.30	74.40	0	3,719	0.00%
2018/12/10	4	71.83	3	71.23	71.00	1	3,565	0.03%
2018/12/07	5	73.80	106	73.77	75.50	-101	3,414	-2.96%	大賣/鉅額交易
2018/12/06	0	0.00	2	68.30	68.90	-2	3,145	-0.06%
2018/12/05	3	70.87	1	71.00	71.00	2	3,077	0.06%
2018/12/04	0	0.00	1	70.70	70.40	-1	3,030	-0.03%
2018/11/29	51	66.78	51	67.99	68.00	0	2,757	0.00%
2018/11/28	55	64.34	5	64.48	64.00	50	2,624	1.90%
2018/11/23	1	59.40	16	60.70	59.40	-15	2,539	-0.59%
2018/11/22	2	61.80	0	0.00	60.50	2	2,525	0.08%
2018/11/21	0	0.00	1	60.20	60.20	-1	2,456	-0.04%
2018/11/20	1	61.80	1	61.50	59.90	0	2,462	0.00%
2018/11/19	2	58.40	0	0.00	59.00	2	2,341	0.09%
2018/11/16	0	0.00	1	58.70	57.90	-1	2,338	-0.04%
2018/11/13	1	58.10	0	0.00	58.20	1	2,278	0.04%
2018/11/12	20	56.55	1	57.20	57.00	19	2,187	0.87%
2018/11/09	5	55.32	4	55.38	56.70	1	2,111	0.05%
2018/11/08	5	54.00	0	0.00	53.00	5	1,945	0.26%
2018/11/07	8	52.25	3	53.37	53.60	5	1,933	0.26%
2018/11/06	1	51.70	12	51.92	51.30	-11	1,973	-0.56%
2018/11/05	5	53.36	2	52.00	53.60	3	1,993	0.15%
2018/11/01	13	50.54	0	0.00	50.90	13	2,035	0.64%
2018/10/31	0	0.00	1	50.00	50.30	-1	2,011	-0.05%
2018/10/25	0	0.00	2	47.45	47.80	-2	2,035	-0.10%
2018/10/24	0	0.00	4	49.13	48.95	-4	2,044	-0.20%
2018/10/23	3	48.65	0	0.00	47.90	3	2,084	0.14%
2018/10/22	0	0.00	3	49.48	49.65	-3	2,123	-0.14%
2018/10/17	1	48.75	1	49.10	47.75	0	2,280	0.00%
2018/10/11	1	45.00	0	0.00	45.00	1	3,307	0.03%
2018/09/20	1	54.30	0	0.00	53.60	1	4,636	0.02%
2018/09/13	2	57.55	0	0.00	56.30	2	4,817	0.04%
2018/09/07	0	0.00	1	59.50	58.10	-1	5,026	-0.02%
2018/09/04	0	0.00	1	61.40	61.30	-1	5,623	-0.02%
2018/09/03	2	60.75	0	0.00	59.90	2	5,717	0.03%
2018/08/30	1	62.10	1	61.60	61.50	0	5,945	0.00%
2018/08/29	2	61.30	2	62.50	62.30	0	6,104	0.00%
2018/08/28	4	62.55	0	0.00	61.80	4	6,444	0.06%
2018/08/20	2	61.40	0	0.00	61.50	2	6,961	0.03%
2018/08/13	1	65.40	0	0.00	63.90	1	7,203	0.01%
2018/08/10	1	67.90	0	0.00	67.50	1	7,196	0.01%
2018/08/08	1	69.10	0	0.00	68.70	1	7,190	0.01%
2018/08/01	0	0.00	1	72.40	72.40	-1	7,396	-0.01%
2018/07/31	1	72.00	0	0.00	73.10	1	7,377	0.01%
2018/07/30	1	72.60	0	0.00	72.70	1	7,390	0.01%
2018/07/27	1	75.40	0	0.00	74.20	1	7,344	0.01%
2018/07/26	1	73.70	1	75.00	75.00	0	7,300	0.00%
2018/07/25	1	72.90	1	73.10	74.00	0	7,273	0.00%
2018/07/23	1	72.50	2	72.40	70.80	-1	7,169	-0.01%
2018/07/19	2	79.00	0	0.00	77.40	2	6,949	0.03%
2018/07/18	4	78.78	8	79.59	81.00	-4	6,682	-0.06%
2018/07/13	1	76.00	3	73.70	74.20	-2	6,200	-0.03%
2018/07/12	3	74.70	12	74.50	74.70	-9	6,142	-0.15%
2018/07/11	1	73.10	1	74.20	73.40	0	6,256	0.00%
2018/07/10	12	74.58	0	0.00	74.00	12	6,308	0.19%
2018/07/09	0	72.00	0	0.00	72.00	0	6,188	0.00%
2018/07/02	5	73.56	5	73.90	72.50	0	5,835	0.00%
2018/06/29	0	0.00	8	71.23	73.70	-8	5,640	-0.14%
2018/06/27	0	0.00	1	68.80	68.50	-1	5,506	-0.02%
2018/06/26	0	0.00	1	65.50	66.80	-1	5,488	-0.02%
2018/06/25	1	67.00	0	0.00	65.50	1	5,443	0.02%
2018/06/22	1	69.50	0	0.00	69.00	1	5,379	0.02%
2018/06/20	9	69.34	0	0.00	69.50	9	5,302	0.17%
2018/06/19	0	0.00	1	72.10	72.20	-1	5,200	-0.02%
2018/06/13	1	75.00	3	74.33	71.80	-2	5,003	-0.04%
2018/06/12	2	74.30	0	0.00	78.10	2	4,805	0.04%
2018/06/08	0	0.00	1	71.00	71.50	-1	4,493	-0.02%
2018/06/07	1	72.00	0	0.00	70.30	1	4,356	0.02%
2018/06/06	5	70.80	1	73.10	72.20	4	4,301	0.09%
2018/06/05	2	75.50	3	73.27	71.00	-1	4,173	-0.02%
2018/06/04	0	0.00	3	73.00	74.40	-3	3,814	-0.08%
2018/06/01	2	67.50	2	67.70	67.70	0	3,540	0.00%
2018/05/25	1	63.20	0	0.00	62.90	1	3,310	0.03%
2018/05/23	4	62.63	0	0.00	62.50	4	3,241	0.12%
2018/05/21	1	60.80	0	0.00	61.70	1	3,127	0.03%
2018/05/17	0	0.00	1	59.20	58.70	-1	3,001	-0.03%
2018/05/15	2	60.60	1	61.00	61.00	1	2,946	0.03%
2018/05/14	2	59.45	1	59.80	59.10	1	2,888	0.03%
2018/05/11	1	59.10	0	0.00	59.30	1	2,859	0.03%
2018/04/30	1	57.00	1	56.70	56.70	0	2,719	0.00%
2018/04/26	0	0.00	1	53.50	53.00	-1	2,696	-0.04%
2018/04/20	0	0.00	2	56.90	56.00	-2	2,609	-0.08%
2018/04/19	4	57.65	0	0.00	58.80	4	2,538	0.16%
2018/04/18	0	0.00	12	58.81	58.30	-12	2,497	-0.48%
2018/04/17	1	59.30	31	58.30	59.70	-30	2,396	-1.25%
2018/04/16	1	56.60	3	56.93	57.00	-2	2,273	-0.09%
2018/04/13	2	55.10	0	0.00	54.70	2	2,181	0.09%
2018/04/11	30	54.72	0	0.00	54.70	30	2,335	1.28%
2018/04/02	1	55.00	0	0.00	54.30	1	2,837	0.04%
2018/03/28	0	0.00	2	51.95	52.00	-2	2,728	-0.07%
2018/03/23	0	0.00	5	50.90	51.20	-5	2,760	-0.18%
2018/03/14	0	0.00	2	54.40	54.00	-2	2,678	-0.07%
2018/03/13	0	0.00	2	54.40	54.10	-2	2,661	-0.08%
2018/03/12	1	53.80	0	0.00	54.30	1	2,652	0.04%
2018/03/06	0	0.00	3	53.00	53.00	-3	2,628	-0.11%
2018/03/02	0	0.00	1	52.40	52.50	-1	2,583	-0.04%
2018/03/01	5	53.00	2	52.25	52.70	3	2,597	0.12%
2018/02/27	1	52.90	0	0.00	52.00	1	2,638	0.04%
2018/02/09	1	45.00	0	0.00	46.70	1	2,593	0.04%
2018/02/08	0	0.00	5	47.34	47.60	-5	2,572	-0.19%
2018/02/07	1	47.20	0	0.00	46.75	1	2,572	0.04%
2018/02/02	3	52.33	3	51.47	50.90	0	2,519	0.00%
2018/01/31	0	0.00	1	50.00	50.20	-1	2,396	-0.04%
2018/01/30	1	49.40	2	49.05	49.35	-1	2,390	-0.04%
2018/01/26	2	49.40	0	0.00	49.25	2	2,373	0.08%
2018/01/19	0	0.00	1	50.90	50.90	-1	2,380	-0.04%
2018/01/15	0	0.00	10	50.91	50.40	-10	2,347	-0.43%
2018/01/10	0	0.00	1	50.40	50.30	-1	2,332	-0.04%
2018/01/09	1	54.00	1	54.50	54.40	0	2,231	0.00%
2018/01/08	0	0.00	3	56.10	54.10	-3	2,214	-0.14%
2018/01/05	0	0.00	1	56.60	55.80	-1	2,134	-0.05%
2018/01/04	4	56.68	2	56.75	56.60	2	2,045	0.10%
2018/01/03	4	54.73	2	55.00	54.60	2	1,860	0.11%
2018/01/02	11	55.56	8	54.79	54.60	3	1,784	0.17%