智易 (3596)-國票-長城券商分點個股進出

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－國票-長城券商分點個股進出

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

國票-長城券商分點個股進出
國票-長城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	0	0.00	15	167.50	167.00	-15	1,200	-1.25%
2024/11/18	0	0.00	1	168.50	167.50	-1	1,130	-0.09%
2024/11/13	15	180.50	0	0.00	181.50	15	1,091	1.37%
2024/11/12	1	180.50	0	0.00	180.50	1	1,075	0.09%
2024/11/08	0	0.00	1	176.00	177.00	-1	1,040	-0.10%
2024/11/06	2	168.75	1	172.00	172.50	1	951	0.11%
2024/11/05	1	162.50	1	161.00	162.50	0	883	0.00%
2024/11/01	1	160.00	3	160.50	161.50	-2	916	-0.22%
2024/10/22	0	0.00	2	157.00	158.00	-2	899	-0.22%
2024/10/14	1	147.50	1	149.00	151.00	0	1,109	0.00%
2024/07/29	0	0.00	2	147.00	147.00	-2	2,350	-0.09%
2024/07/22	1	142.00	0	0.00	140.50	1	2,344	0.04%
2024/07/19	0	0.00	3	148.50	147.00	-3	2,320	-0.13%
2024/07/16	0	0.00	1	149.50	149.00	-1	2,290	-0.04%
2024/07/15	3	149.33	0	0.00	144.00	3	2,267	0.13%
2024/07/12	5	163.00	3	164.00	162.00	2	2,123	0.09%
2024/07/11	3	162.83	0	0.00	162.50	3	2,088	0.14%
2024/07/09	0	0.00	2	164.50	163.00	-2	2,085	-0.10%
2024/07/08	0	0.00	1	167.00	166.00	-1	2,055	-0.05%
2024/07/05	0	0.00	5	166.00	164.50	-5	2,034	-0.25%
2024/06/06	1	163.00	0	0.00	163.50	1	2,669	0.04%
2024/05/31	0.4	167.00	0	0.00	167.00	0.4	2,622	0.02%
2024/05/16	20	158.00	0	0.00	157.00	20	2,405	0.83%
2024/05/15	0.2	157.50	0	0.00	157.00	0.2	2,395	0.01%
2024/05/13	0.2	158.00	0	0.00	157.00	0.2	2,357	0.01%
2024/05/07	3	162.00	3	161.00	161.00	0	2,231	0.00%
2024/04/30	1	174.50	0	0.00	173.00	1	2,103	0.05%
2024/04/23	1	172.00	1	172.00	171.50	0	2,161	0.00%
2024/04/19	0	0.00	1	175.00	174.50	-1	2,159	-0.05%
2024/04/17	0.1	179.00	0	0.00	178.50	0.1	2,135	0.00%
2024/04/16	0	0.00	1	178.00	177.50	-1	2,135	-0.05%
2024/04/15	0.1	183.00	0	0.00	182.00	0.1	2,120	0.00%
2024/04/12	1	186.00	4	185.50	184.50	-3	2,115	-0.14%
2024/04/08	1	191.50	0	0.00	191.50	1	2,153	0.05%
2024/04/03	0.1	193.00	0	0.00	192.50	0.1	2,143	0.00%
2024/03/25	1	200.00	1	194.50	193.50	0	2,018	0.00%
2024/03/22	1	203.50	1	196.50	199.00	0	2,007	0.00%
2024/03/20	2	205.50	1	201.50	199.00	1	1,991	0.05%
2024/03/19	0	0.00	10	196.00	195.00	-10	2,059	-0.49%
2024/03/18	0	0.00	1	195.50	187.50	-1	2,140	-0.05%
2024/03/15	1	188.00	0	0.00	188.00	1	2,162	0.05%
2024/03/14	5	190.50	5	193.00	189.50	0	2,151	0.00%
2024/03/13	0	0.00	3	185.33	186.50	-3	2,066	-0.15%
2024/03/11	0	0.00	1	171.50	171.00	-1	1,997	-0.05%
2024/03/08	2	175.50	0	0.00	171.50	2	1,994	0.10%
2024/02/29	1	181.00	0	0.00	184.00	1	1,947	0.05%
2024/02/26	0	0.00	10	179.80	180.00	-10	1,891	-0.53%
2024/02/23	11	183.55	0	0.00	183.50	11	1,870	0.59%
2024/02/22	2	178.50	2	178.00	178.50	0	1,788	0.00%
2024/01/19	1	174.50	0	0.00	172.00	1	2,027	0.05%
2024/01/11	1	168.00	0	0.00	168.00	1	2,022	0.05%
2023/12/29	0	0.00	1	170.00	170.50	-1	2,205	-0.05%
2023/12/28	0	0.00	1	169.50	170.00	-1	2,226	-0.04%
2023/12/26	1	171.00	0	0.00	170.50	1	2,256	0.04%
2023/12/22	1	172.50	1	173.50	172.00	0	2,339	0.00%
2023/12/20	2	174.00	0	0.00	175.00	2	2,353	0.08%
2023/12/15	1	190.50	0	0.00	181.50	1	2,540	0.04%
2023/12/14	14	193.07	2	192.50	189.50	12	2,566	0.47%
2023/12/13	0	0.00	2	180.00	188.50	-2	2,431	-0.08%
2023/11/30	0	0.00	1	163.00	163.50	-1	2,887	-0.03%
2023/11/29	1	164.50	0	0.00	163.50	1	2,877	0.03%
2023/11/06	0	0.00	12	167.58	166.00	-12	3,667	-0.33%
2023/11/03	11	165.77	1	165.00	167.00	10	3,740	0.27%
2023/11/02	2	157.50	2	159.00	159.00	0	3,817	0.00%
2023/10/31	0	0.00	1	154.50	154.00	-1	3,874	-0.03%
2023/10/20	2	155.50	0	0.00	157.50	2	4,718	0.04%
2023/10/11	1	163.50	0	0.00	163.50	1	4,934	0.02%
2023/09/22	0	0.00	9	162.50	164.50	-9	5,142	-0.18%
2023/09/21	10	168.00	1	168.00	165.50	9	5,142	0.18%
2023/09/19	1	181.50	12	180.00	180.00	-11	5,170	-0.21%
2023/09/18	1	178.00	0	0.00	176.00	1	5,120	0.02%
2023/09/15	1	178.00	2	178.00	177.50	-1	5,102	-0.02%
2023/09/14	2	173.50	2	174.00	176.50	0	5,055	0.00%
2023/09/11	1	170.50	3	169.33	167.50	-2	4,980	-0.04%
2023/09/08	1	163.50	1	164.00	164.00	0	4,875	0.00%
2023/09/07	3	162.67	1	162.50	162.00	2	4,830	0.04%
2023/09/06	2	155.50	3	158.00	158.00	-1	4,748	-0.02%
2023/09/04	0	0.00	1	148.00	147.50	-1	4,679	-0.02%
2023/08/28	0	0.00	1	144.00	143.00	-1	4,629	-0.02%
2023/08/22	2	145.50	0	0.00	144.00	2	4,426	0.05%
2023/08/21	1	143.50	2	142.75	143.00	-1	4,286	-0.02%
2023/08/17	0	0.00	1	139.00	139.50	-1	4,252	-0.02%
2023/08/16	1	136.00	0	0.00	138.00	1	4,240	0.02%
2023/08/10	0	0.00	4	137.50	137.00	-4	4,205	-0.10%
2023/08/09	5	140.40	0	0.00	138.00	5	4,138	0.12%
2023/08/02	0	0.00	5	133.50	132.00	-5	3,936	-0.13%
2023/08/01	5	130.50	1	132.50	130.50	4	3,828	0.10%
2023/07/31	3	141.83	2	142.75	145.00	1	3,727	0.03%
2023/07/28	1	131.50	1	132.00	132.00	0	3,429	0.00%
2023/07/24	0	0.00	13	130.50	134.50	-13	3,178	-0.41%
2023/07/19	5	127.50	1	127.00	126.50	4	3,027	0.13%
2023/07/18	5	129.00	0	0.00	130.00	5	3,011	0.17%
2023/07/17	2	129.75	0	0.00	131.00	2	2,952	0.07%
2023/07/13	0	0.00	5	128.00	126.00	-5	2,876	-0.17%
2023/07/12	5	133.00	5	133.00	132.00	0	2,806	0.00%
2023/07/10	0	0.00	11	133.59	132.00	-11	2,668	-0.41%
2023/07/07	10	130.75	9	127.67	127.50	1	2,560	0.04%
2023/07/06	0	0.00	2	128.00	130.00	-2	2,475	-0.08%
2023/07/04	0	0.00	4.4	125.56	127.00	-4.4	2,386	-0.18%
2023/07/03	3	126.17	11	126.45	127.00	-8	2,356	-0.34%
2023/06/30	4	122.75	3	123.17	123.00	1	2,288	0.04%
2023/06/29	3	121.50	1	124.50	122.00	2	2,295	0.09%
2023/06/28	14	124.61	1	122.50	122.50	13	2,209	0.59%
2023/06/26	1	119.00	0	0.00	118.00	1	1,991	0.05%
2023/06/20	0	0.00	3	117.67	118.00	-3	1,984	-0.15%
2023/06/19	24	118.52	11	118.50	119.00	13	1,963	0.66%
2023/06/16	0	0.00	2	115.00	117.50	-2	1,934	-0.10%
2023/06/13	0	0.00	3	118.67	118.00	-3	1,864	-0.16%
2023/06/12	1	117.50	5	118.00	118.00	-4	1,857	-0.22%
2023/06/09	1	119.00	1	117.00	117.50	0	1,852	0.00%
2023/06/08	2	119.50	2	118.00	118.00	0	1,837	0.00%
2023/06/07	3	115.50	0	0.00	115.50	3	1,777	0.17%
2023/06/06	0	0.00	1	114.50	114.00	-1	1,776	-0.06%
2023/06/05	7	116.79	1	115.50	115.50	6	1,773	0.34%
2023/06/02	1	115.00	1	115.50	116.50	0	1,751	0.00%
2023/06/01	1	115.00	1	116.00	116.00	0	1,757	0.00%
2023/05/30	1	115.00	0	0.00	115.00	1	1,732	0.06%
2023/05/26	2	116.50	0	0.00	114.50	2	1,711	0.12%
2023/05/18	1	112.50	2	113.25	113.00	-1	1,551	-0.06%
2023/05/17	2	112.25	0	0.00	112.50	2	1,504	0.13%
2023/05/15	0	0.00	20	112.00	110.50	-20	1,457	-1.37%
2023/05/12	0	0.00	101	112.00	112.50	-101	1,445	-6.99%	大賣/鉅額交易
2023/05/09	50	112.50	10	113.00	112.50	40	1,330	3.01%
2023/05/08	70	110.43	0	0.00	111.00	70	1,262	5.54%
2023/05/05	5	108.50	5	109.00	108.00	0	1,210	0.00%
2023/04/25	0	0.00	2	103.00	100.00	-2	1,167	-0.17%
2023/04/11	0	0.00	1	106.00	106.50	-1	1,096	-0.09%
2023/04/07	11	106.09	1	107.00	106.00	10	1,090	0.92%
2023/04/06	1	106.00	0	0.00	106.50	1	1,080	0.09%
2023/03/30	1	106.50	2.5	106.80	107.00	-1.5	1,059	-0.14%
2023/03/27	1	105.50	0	0.00	105.50	1	1,023	0.10%
2023/03/24	2	106.00	0	0.00	105.50	2	1,035	0.19%
2023/03/20	1	103.50	1	104.00	104.00	0	1,013	0.00%
2023/03/14	1	105.00	1	105.50	104.50	0	1,025	0.00%
2023/03/10	0	0.00	0.1	108.50	107.00	-0.1	1,012	-0.01%
2023/03/08	0	0.00	2	111.00	111.50	-2	1,013	-0.20%
2023/03/07	0	0.00	10	110.50	111.00	-10	1,029	-0.97%
2023/03/02	0	0.00	2	108.00	107.00	-2	1,043	-0.19%
2023/02/13	2	102.50	2	103.00	103.50	0	1,346	0.00%
2023/02/07	1	103.00	1	103.50	104.50	0	1,355	0.00%
2023/02/06	1	102.00	1	102.50	103.50	0	1,354	0.00%
2023/02/03	2	103.75	2	104.25	103.50	0	1,371	0.00%
2023/02/02	10	104.50	12	103.00	105.50	-2	1,389	-0.14%
2023/02/01	9	100.94	8	101.38	101.00	1	1,389	0.07%
2023/01/31	1	100.50	2	101.25	101.00	-1	1,427	-0.07%
2023/01/30	1	100.50	1	101.00	100.50	0	1,507	0.00%
2023/01/13	1	98.70	0	0.00	98.20	1	1,580	0.06%
2022/12/16	10	101.00	0	0.00	101.50	10	2,219	0.45%
2022/12/14	0	0.00	2	103.00	104.00	-2	2,229	-0.09%
2022/12/07	1	104.50	0	0.00	105.50	1	2,350	0.04%
2022/12/01	2	104.50	0	0.00	105.50	2	2,555	0.08%
2022/11/30	0	0.00	2	103.00	104.00	-2	2,646	-0.08%
2022/11/17	1	98.60	0	0.00	98.60	1	2,946	0.03%
2022/11/15	0	0.00	1	98.10	98.40	-1	2,999	-0.03%
2022/11/14	3	97.97	0	0.00	97.50	3	3,042	0.10%
2022/11/11	0	0.00	2	99.60	97.10	-2	3,045	-0.07%
2022/11/10	1	99.00	0	0.00	96.80	1	3,017	0.03%
2022/11/09	1	96.30	16	95.70	96.30	-15	2,995	-0.50%
2022/11/08	10	91.80	0	0.00	91.80	10	3,048	0.33%
2022/10/24	5	95.10	5	96.40	93.00	0	4,100	0.00%
2022/10/21	1	92.10	0	0.00	90.90	1	4,099	0.02%
2022/10/17	2	96.00	0	0.00	97.20	2	4,103	0.05%
2022/10/11	0	0.00	3	97.87	97.60	-3	4,147	-0.07%
2022/10/07	1	103.00	0	0.00	100.50	1	4,173	0.02%
2022/10/06	1	104.00	1	102.00	102.00	0	4,223	0.00%
2022/09/30	0	0.00	1	92.20	95.30	-1	4,411	-0.02%
2022/09/29	0	0.00	1	97.60	93.90	-1	4,446	-0.02%
2022/09/28	2	100.00	0	0.00	95.80	2	4,476	0.04%
2022/09/27	1	100.50	1	102.00	102.00	0	4,455	0.00%
2022/09/26	2	104.00	6	101.92	102.50	-4	4,426	-0.09%
2022/09/23	6	110.00	0	0.00	108.50	6	4,432	0.14%
2022/09/22	2	109.50	2	111.00	112.50	0	4,450	0.00%
2022/09/16	0	0.00	5	114.60	114.50	-5	4,570	-0.11%
2022/09/15	5	113.20	1	112.00	112.00	4	4,763	0.08%
2022/09/13	8	114.69	0	0.00	114.50	8	5,097	0.16%
2022/09/12	10	115.00	7	116.00	115.00	3	5,139	0.06%
2022/09/08	0	0.00	48	114.48	114.00	-48	5,163	-0.93%
2022/09/07	2	112.25	0	0.00	112.50	2	5,241	0.04%
2022/08/29	8	109.06	1	109.50	110.50	7	5,070	0.14%
2022/08/25	20	114.00	24	115.00	114.50	-4	5,008	-0.08%
2022/08/24	20	111.38	0	0.00	112.50	20	5,004	0.40%
2022/08/23	4	112.75	0	0.00	113.00	4	4,964	0.08%
2022/08/22	10	113.25	0	0.00	112.00	10	4,978	0.20%
2022/08/19	5	115.00	0	0.00	115.50	5	4,932	0.10%
2022/08/18	10	115.00	1	114.50	115.50	9	4,930	0.18%
2022/08/17	2.1	116.50	3	116.67	116.50	-0.9	4,912	-0.02%
2022/08/16	12	115.50	12	115.58	115.00	0	4,899	0.00%
2022/08/12	7	112.93	2	114.50	115.00	5	4,768	0.10%
2022/08/11	1	127.50	0	0.00	121.00	1	4,463	0.02%
2022/08/10	2	132.50	0	0.00	134.00	2	4,457	0.04%
2022/08/09	1	134.00	1	133.50	131.00	0	4,459	0.00%
2022/08/08	2	129.50	14	130.43	130.50	-12	4,410	-0.27%
2022/08/03	1	122.00	0	0.00	124.00	1	4,157	0.02%
2022/07/29	3	124.00	4	124.75	124.00	-1	4,384	-0.02%
2022/07/20	1	119.00	1	119.00	118.50	0	5,113	0.00%
2022/07/11	1	115.50	1	115.50	116.00	0	5,705	0.00%
2022/07/08	61	113.82	1.5	115.86	115.00	59.5	5,684	1.05%
2022/06/30	0	0.00	1	119.00	120.00	-1	5,729	-0.02%
2022/06/27	0	0.00	3	124.83	124.50	-3	5,694	-0.05%
2022/06/24	1	123.00	2	123.50	122.00	-1	5,674	-0.02%
2022/06/23	26	124.77	19	124.03	122.00	7	5,649	0.12%
2022/06/22	15	130.93	23	131.52	129.50	-8	5,472	-0.15%
2022/06/21	29	129.81	28	130.00	132.00	1	5,281	0.02%
2022/06/20	0	0.00	1	123.00	122.50	-1	5,117	-0.02%
2022/06/17	6	125.08	7	124.93	125.00	-1	5,046	-0.02%
2022/06/16	13	128.38	3	126.33	122.50	10	4,969	0.20%
2022/06/14	3	124.00	3	124.00	124.50	0	4,853	0.00%
2022/06/06	0	0.00	2	125.00	126.00	-2	4,731	-0.04%
2022/06/02	0	0.00	1	122.50	122.50	-1	4,715	-0.02%
2022/05/30	1	123.00	0	0.00	123.00	1	4,706	0.02%
2022/05/27	0	0.00	2	117.50	118.00	-2	4,691	-0.04%
2022/05/26	3	116.17	0	0.00	114.00	3	4,702	0.06%
2022/05/24	2	120.50	3	118.33	118.00	-1	4,857	-0.02%
2022/05/20	2	121.50	7	121.93	121.50	-5	4,866	-0.10%
2022/05/19	5	123.60	5	122.30	122.50	0	4,848	0.00%
2022/05/18	2	122.25	4	123.13	122.50	-2	4,756	-0.04%
2022/05/17	2	119.25	2	119.00	119.50	0	4,712	0.00%
2022/05/16	2	117.50	1	116.50	117.00	1	4,713	0.02%
2022/05/13	3	111.33	2	113.00	112.50	1	4,632	0.02%
2022/05/11	2	112.50	0	0.00	111.00	2	4,631	0.04%
2022/05/06	1	112.50	120	109.66	109.50	-119	4,667	-2.55%	大賣/鉅額交易
2022/05/05	0	0.00	1	123.00	121.00	-1	4,532	-0.02%
2022/05/04	60	126.75	1	124.50	124.50	59	4,486	1.32%
2022/05/03	63	126.29	0	0.00	127.00	63	4,466	1.41%
2022/04/29	1	131.50	0	0.00	128.00	1	4,434	0.02%
2022/04/28	0	0.00	5	132.20	127.50	-5	4,346	-0.12%
2022/04/27	10	132.00	11	133.45	132.50	-1	4,197	-0.02%
2022/04/26	7	129.79	0	0.00	132.50	7	4,002	0.17%
2022/04/22	7	130.36	6	130.00	130.00	1	3,729	0.03%
2022/04/21	1	128.00	5	125.70	125.50	-4	3,542	-0.11%
2022/04/20	1	126.00	1	125.00	125.00	0	3,337	0.00%
2022/04/19	1	121.50	1	122.00	121.00	0	3,235	0.00%
2022/04/15	0	0.00	1	117.00	116.50	-1	3,270	-0.03%
2022/04/14	7	120.57	6	122.50	122.00	1	3,349	0.03%
2022/04/13	0	0.00	2	119.50	119.50	-2	3,394	-0.06%
2022/04/12	5	123.80	6	119.75	120.00	-1	3,687	-0.03%
2022/04/11	2	126.25	2	126.00	124.50	0	3,751	0.00%
2022/04/08	6.2	124.61	10	125.15	125.00	-3.8	3,786	-0.10%
2022/04/07	1	122.00	2	120.50	119.50	-1	3,646	-0.03%
2022/04/06	1	123.50	0	0.00	122.00	1	3,741	0.03%
2022/03/30	0	0.00	2	121.00	121.50	-2	3,936	-0.05%
2022/03/29	2	119.75	0	0.00	121.00	2	4,033	0.05%
2022/03/28	1	117.50	1	117.50	118.00	0	4,094	0.00%
2022/03/25	1	120.50	2	121.50	121.00	-1	4,238	-0.02%
2022/03/23	1	115.00	0	0.00	115.00	1	4,909	0.02%
2022/03/18	0	0.00	50	115.00	114.50	-50	6,175	-0.81%
2022/03/17	0	0.00	40	114.50	115.50	-40	6,187	-0.65%
2022/03/15	0	0.00	1	113.00	112.50	-1	6,351	-0.02%
2022/03/14	1	114.00	1	114.50	113.50	0	6,351	0.00%
2022/03/11	0.3	112.50	0	0.00	111.00	0.3	6,344	0.00%
2022/03/10	1	110.50	0	0.00	110.50	1	6,341	0.02%
2022/03/09	40	108.25	0	0.00	108.00	40	6,332	0.63%
2022/03/08	1	108.00	0	0.00	107.00	1	6,336	0.02%
2022/03/07	1	108.50	38	110.53	111.50	-37	6,340	-0.58%
2022/03/04	1	115.00	0	0.00	113.50	1	6,364	0.02%
2022/03/03	1	115.50	0	0.00	115.50	1	6,375	0.02%
2022/03/01	50	115.00	0	0.00	117.50	50	6,441	0.78%
2022/02/25	0	0.00	1	116.00	114.50	-1	6,478	-0.02%
2022/02/24	3	120.50	0	0.00	117.50	3	6,423	0.05%
2022/02/22	3	122.33	1	121.50	124.00	2	6,498	0.03%
2022/02/18	0	0.00	2	125.75	125.50	-2	6,676	-0.03%
2022/02/16	2	128.00	11	128.09	127.50	-9	6,910	-0.13%
2022/02/15	10	124.50	0	0.00	123.50	10	6,945	0.14%
2022/02/10	5	130.50	3	128.00	127.50	2	7,491	0.03%
2022/02/08	0	0.00	7	127.43	126.00	-7	7,925	-0.09%
2022/02/07	1	124.50	1	125.50	126.00	0	8,397	0.00%
2022/01/25	0	0.00	1	119.00	119.00	-1	8,486	-0.01%
2022/01/24	1	120.50	0	0.00	121.50	1	8,641	0.01%
2022/01/21	1	120.00	0	0.00	119.50	1	8,673	0.01%
2022/01/18	1	124.50	0	0.00	124.00	1	8,953	0.01%
2022/01/17	0	0.00	1	126.00	125.50	-1	8,942	-0.01%
2022/01/14	1	121.00	5	120.80	121.00	-4	8,972	-0.04%
2022/01/13	5	120.70	0	0.00	122.00	5	8,963	0.06%
2022/01/12	1	121.50	0	0.00	122.50	1	8,943	0.01%
2022/01/11	5	121.30	2	119.00	119.00	3	8,892	0.03%
2022/01/10	1	123.00	115	123.32	123.50	-114	8,811	-1.29%	大賣/鉅額交易
2022/01/07	1	122.50	2	123.75	125.00	-1	8,776	-0.01%
2022/01/06	1.1	128.00	0	0.00	128.00	1.1	8,643	0.01%
2022/01/05	9.4	136.46	41	132.63	129.00	-31.6	8,573	-0.37%
2022/01/04	32	132.39	9.3	133.16	134.50	22.7	8,252	0.27%
2022/01/03	1.3	130.38	2	130.25	129.50	-0.7	8,098	-0.01%
2021/12/30	3	128.17	1	128.00	127.50	2	8,007	0.02%
2021/12/29	4	128.50	4	129.50	129.00	0	7,937	0.00%
2021/12/28	1	127.00	13	125.04	125.00	-12	7,806	-0.15%
2021/12/27	11	127.55	12	127.79	126.50	-1	7,771	-0.01%
2021/12/24	2	125.00	30	125.00	124.50	-28	7,636	-0.37%
2021/12/23	2	127.00	22	128.25	124.50	-20	7,592	-0.26%
2021/12/22	1	125.50	1	125.00	127.00	0	7,472	0.00%
2021/12/21	6	123.00	3	123.67	126.00	3	7,421	0.04%
2021/12/20	5	127.70	3	129.17	125.50	2	7,263	0.03%
2021/12/17	18	127.47	25	129.48	125.50	-7	7,073	-0.10%
2021/12/16	59	126.04	11	127.68	127.00	48	6,482	0.74%
2021/12/15	7	119.79	19	120.74	125.50	-12	5,787	-0.21%
2021/12/14	4	116.63	0	0.00	114.50	4	5,256	0.08%
2021/12/13	0	0.00	1	115.50	116.00	-1	5,184	-0.02%
2021/12/10	6	115.17	7	114.57	114.50	-1	5,145	-0.02%
2021/12/09	0	0.00	2	113.75	113.00	-2	5,052	-0.04%
2021/12/06	1	107.50	1	107.00	107.00	0	4,870	0.00%
2021/12/01	0	0.00	2	109.25	110.50	-2	4,848	-0.04%
2021/11/29	0	0.00	10	105.50	105.50	-10	4,767	-0.21%
2021/11/23	1	110.50	1	112.50	110.00	0	4,574	0.00%
2021/11/19	4	113.25	22	114.80	116.50	-18	4,438	-0.41%
2021/11/18	17	114.32	0	0.00	112.50	17	4,328	0.39%
2021/11/16	12	114.96	16	115.03	114.00	-4	4,092	-0.10%
2021/11/15	15	117.87	37	116.28	119.00	-22	3,956	-0.56%
2021/11/12	2	115.75	0	0.00	114.50	2	3,828	0.05%
2021/11/11	10	116.30	10	117.95	113.00	0	3,736	0.00%
2021/11/10	1	116.00	82	115.86	115.50	-81	3,475	-2.33%
2021/11/09	4	117.75	10	115.60	114.50	-6	3,354	-0.18%
2021/11/08	5	115.00	9	114.72	115.50	-4	3,161	-0.13%
2021/11/05	87	115.13	0	0.00	113.50	87	2,987	2.91%
2021/11/04	11	112.73	135	112.95	115.50	-124	2,624	-4.73%	大賣/鉅額交易
2021/11/02	23	103.80	3	103.50	102.50	20	2,084	0.96%
2021/11/01	63	109.01	3	109.00	108.50	60	1,986	3.02%
2021/10/29	0	0.00	1	106.50	105.00	-1	1,819	-0.05%
2021/10/27	57	105.89	40	104.30	105.50	17	1,690	1.01%
2021/10/26	3	101.50	3	100.83	101.50	0	1,533	0.00%
2021/10/25	3	98.53	0	0.00	98.80	3	1,508	0.20%
2021/10/22	13	98.58	0	0.00	99.00	13	1,525	0.85%
2021/10/20	38	94.04	0	0.00	94.70	38	1,656	2.29%
2021/10/08	1	95.30	0	0.00	95.60	1	2,042	0.05%
2021/10/05	0	0.00	4	91.00	92.50	-4	2,141	-0.19%
2021/10/04	0	0.00	1	90.70	90.40	-1	2,150	-0.05%
2021/10/01	0	0.00	9	91.73	89.90	-9	2,149	-0.42%
2021/09/30	3	93.10	0	0.00	93.00	3	2,137	0.14%
2021/09/28	5	93.60	0	0.00	94.20	5	2,167	0.23%
2021/09/23	2	90.30	0	0.00	90.10	2	2,240	0.09%
2021/09/14	0	0.00	3	90.10	90.10	-3	2,416	-0.12%
2021/09/06	2	91.35	0	0.00	90.00	2	2,449	0.08%
2021/08/31	3	92.30	0	0.00	92.50	3	2,499	0.12%
2021/08/23	0	0.00	2	90.40	90.60	-2	2,631	-0.08%
2021/07/30	2	97.60	1	96.90	97.30	1	2,907	0.03%
2021/07/28	1	97.10	2	98.10	98.00	-1	2,871	-0.03%
2021/07/26	7	102.93	8	101.44	102.00	-1	2,844	-0.04%
2021/07/22	3	109.33	4	110.13	108.00	-1	2,704	-0.04%
2021/07/21	3	110.67	13	108.38	109.00	-10	2,674	-0.37%
2021/07/19	2	107.75	3	108.50	107.50	-1	2,554	-0.04%
2021/07/16	15	111.03	11	110.45	109.50	4	2,561	0.16%
2021/07/15	0	0.00	2	107.50	108.50	-2	2,465	-0.08%
2021/07/14	14	106.25	7	107.93	108.50	7	2,419	0.29%
2021/07/13	0	0.00	1	104.00	102.50	-1	2,322	-0.04%
2021/07/12	0	0.00	1	102.00	103.00	-1	2,360	-0.04%
2021/07/06	1	103.50	0	0.00	103.50	1	2,773	0.04%
2021/07/05	1	102.50	6	103.08	104.00	-5	2,816	-0.18%
2021/07/02	1	102.00	0	0.00	102.00	1	2,915	0.03%
2021/06/30	3	106.67	1	108.50	106.50	2	3,000	0.07%
2021/06/29	4	103.38	0	0.00	106.50	4	3,010	0.13%
2021/06/28	2	102.00	4	101.13	102.00	-2	3,086	-0.06%
2021/06/25	0	0.00	3	99.50	99.20	-3	3,093	-0.10%
2021/06/22	3	96.97	1	97.90	96.40	2	3,210	0.06%
2021/06/17	3	99.10	0	0.00	99.00	3	3,472	0.09%
2021/06/16	1	98.70	0	0.00	99.40	1	3,691	0.03%
2021/06/15	3	99.00	0	0.00	99.10	3	4,075	0.07%
2021/06/10	0	0.00	3	100.50	100.50	-3	4,181	-0.07%
2021/06/09	0	0.00	1	98.70	98.00	-1	4,178	-0.02%
2021/06/08	2	96.65	1	97.80	97.40	1	4,233	0.02%
2021/06/07	4	96.93	1	96.50	96.50	3	4,272	0.07%
2021/06/03	0	0.00	1	100.50	100.00	-1	4,303	-0.02%
2021/06/02	0	0.00	3	99.50	97.50	-3	4,270	-0.07%
2021/06/01	1	96.30	4	96.33	96.40	-3	4,229	-0.07%
2021/05/28	3	94.30	3	94.47	94.80	0	4,208	0.00%
2021/05/27	1	92.30	1	93.10	94.70	0	4,203	0.00%
2021/05/25	1	93.80	0	0.00	93.10	1	4,209	0.02%
2021/05/18	5	90.30	0	0.00	90.40	5	4,291	0.12%
2021/05/17	0	0.00	1	84.60	85.00	-1	4,313	-0.02%
2021/05/14	1	92.20	1	89.40	89.60	0	4,277	0.00%
2021/05/12	0	0.00	1	89.60	90.60	-1	4,174	-0.02%
2021/05/11	2	96.60	1	97.70	94.30	1	4,094	0.02%
2021/05/10	2	99.00	3	98.53	98.00	-1	4,043	-0.02%
2021/05/07	1	103.00	0	0.00	102.00	1	3,999	0.03%
2021/05/05	0	0.00	10	104.00	104.00	-10	3,980	-0.25%
2021/05/04	0	0.00	3	110.00	105.50	-3	3,979	-0.08%
2021/05/03	0	0.00	80	110.68	108.00	-80	3,933	-2.03%
2021/04/29	2	114.00	0	0.00	113.00	2	3,910	0.05%
2021/04/28	0	0.00	1	114.00	114.00	-1	3,905	-0.03%
2021/04/26	0	0.00	10	113.50	113.50	-10	3,922	-0.25%
2021/04/21	0	0.00	30	114.17	114.00	-30	3,911	-0.77%
2021/04/19	0	0.00	1	113.50	113.50	-1	3,934	-0.03%
2021/04/16	1	115.00	0	0.00	115.00	1	3,901	0.03%
2021/04/15	1	115.00	1	115.00	114.50	0	3,944	0.00%
2021/04/14	4	122.00	0	0.00	122.00	4	3,888	0.10%
2021/04/13	0	0.00	38	125.25	125.50	-38	3,722	-1.02%
2021/04/12	2	127.50	0	0.00	124.00	2	3,704	0.05%
2021/04/09	0	0.00	2	124.75	125.50	-2	3,656	-0.05%
2021/04/08	22	121.05	30	123.03	124.00	-8	3,585	-0.22%
2021/04/07	83	117.07	1	118.00	118.00	82	3,469	2.36%
2021/04/06	0	0.00	11	119.41	117.50	-11	3,437	-0.32%
2021/04/01	0	0.00	18	117.28	118.00	-18	3,367	-0.53%
2021/03/31	22	116.02	1	116.00	116.00	21	3,273	0.64%
2021/03/30	15	110.17	1	110.50	110.50	14	3,096	0.45%
2021/03/29	1	110.00	0	0.00	109.50	1	3,071	0.03%
2021/03/26	0	0.00	1	109.00	110.00	-1	3,074	-0.03%
2021/03/25	0	0.00	6	110.50	109.00	-6	3,047	-0.20%
2021/03/24	1	111.00	7	109.50	111.00	-6	2,985	-0.20%
2021/03/23	1	110.00	3	110.00	110.00	-2	2,924	-0.07%
2021/03/22	5	109.80	2	110.50	112.00	3	2,863	0.10%
2021/03/19	6	107.42	2	108.50	108.50	4	2,788	0.14%
2021/03/18	3	105.67	103	104.78	110.00	-100	2,581	-3.87%	大賣/
2021/03/17	10	100.45	3	100.30	100.00	7	2,228	0.31%
2021/03/16	26	99.05	0	0.00	98.40	26	2,188	1.19%
2021/03/15	25	99.02	0	0.00	99.20	25	2,172	1.15%
2021/03/12	0	0.00	26	97.94	98.80	-26	2,189	-1.19%
2021/03/11	4	97.30	0	0.00	96.30	4	2,158	0.19%
2021/02/25	0	0.00	50	95.72	95.40	-50	2,305	-2.17%
2021/02/22	0	0.00	4	96.88	96.80	-4	2,317	-0.17%
2021/02/19	30	96.44	5	96.40	96.40	25	2,295	1.09%
2021/02/17	39	96.15	0	0.00	94.50	39	2,357	1.65%
2021/02/05	0	0.00	3	95.30	95.30	-3	2,399	-0.13%
2021/02/04	0	0.00	4	94.70	93.40	-4	2,622	-0.15%
2021/02/03	10	94.46	0	0.00	94.40	10	2,657	0.38%
2021/02/01	3	94.00	5	92.38	94.40	-2	2,765	-0.07%
2021/01/28	3	94.40	5	95.00	94.30	-2	2,802	-0.07%
2021/01/26	34	94.05	30	93.80	92.50	4	2,789	0.14%
2021/01/25	5	92.50	2	92.00	93.20	3	2,920	0.10%
2021/01/22	17	92.44	3	90.60	92.60	14	2,986	0.47%
2021/01/21	13	91.15	0	0.00	89.90	13	3,023	0.43%
2021/01/20	10	91.15	0	0.00	90.40	10	3,097	0.32%
2021/01/19	24	93.80	0	0.00	93.20	24	3,216	0.75%
2021/01/18	36	93.98	0	0.00	93.70	36	3,292	1.09%
2021/01/15	5	93.00	0	0.00	93.10	5	3,349	0.15%
2021/01/13	7	95.19	0	0.00	95.00	7	3,744	0.19%
2021/01/12	5	93.80	0	0.00	94.00	5	3,968	0.13%
2021/01/11	0	0.00	1	96.80	96.50	-1	4,145	-0.02%
2021/01/08	11	98.14	1	96.50	98.10	10	4,186	0.24%
2021/01/07	1	94.90	0	0.00	97.20	1	4,162	0.02%
2021/01/06	5	96.70	5	95.56	95.90	0	4,234	0.00%
2021/01/05	24	95.62	58	96.61	98.00	-34	4,298	-0.79%
2021/01/04	35	94.68	16	95.83	95.90	19	4,236	0.45%
2020/12/17	0	0.00	0.3	95.00	95.00	-0.3	4,327	-0.01%
2020/12/16	0	0.00	9	94.80	95.00	-9	4,333	-0.21%
2020/12/15	0	0.00	11	95.30	95.10	-11	4,332	-0.25%
2020/12/14	0	0.00	2	97.30	97.00	-2	4,333	-0.05%
2020/12/11	5	94.30	0	0.00	95.60	5	4,335	0.12%
2020/12/10	11	96.13	109	96.17	96.20	-98	4,322	-2.27%	大賣/
2020/12/08	1	98.10	1	98.50	98.40	0	4,311	0.00%
2020/12/07	3	98.37	2	97.80	98.50	1	4,347	0.02%
2020/12/04	5	97.08	0	0.00	97.50	5	4,352	0.11%
2020/12/03	0	0.00	4	97.80	97.40	-4	4,372	-0.09%
2020/12/02	12	96.66	0	0.00	97.40	12	4,445	0.27%
2020/12/01	10	95.90	0	0.00	96.50	10	4,505	0.22%
2020/11/27	0	0.00	2	97.90	98.20	-2	4,679	-0.04%
2020/11/26	1	96.90	1	97.50	96.90	0	4,789	0.00%
2020/11/25	3	96.07	0	0.00	96.00	3	4,993	0.06%
2020/11/24	3	97.63	2	97.90	97.60	1	5,005	0.02%
2020/11/23	10	99.70	0	0.00	99.60	10	5,045	0.20%
2020/11/20	1	100.00	0	0.00	99.80	1	5,105	0.02%
2020/11/19	1	101.50	2	99.85	99.80	-1	5,451	-0.02%
2020/11/18	2	100.25	0	0.00	100.50	2	5,639	0.04%
2020/11/17	1	99.70	0	0.00	100.50	1	5,699	0.02%
2020/11/16	0	0.00	5	101.00	101.50	-5	5,715	-0.09%
2020/11/13	5	102.10	20	100.50	99.90	-15	5,643	-0.27%
2020/11/12	29	100.60	19	102.26	99.60	10	5,587	0.18%
2020/11/10	45	96.50	0	0.00	96.20	45	5,374	0.84%
2020/11/06	4	99.78	4	100.00	100.50	0	5,339	0.00%
2020/11/05	0	0.00	22	99.98	98.70	-22	5,422	-0.41%
2020/11/04	0	0.00	3	99.60	100.50	-3	5,581	-0.05%
2020/11/02	12	102.83	17	102.32	100.50	-5	5,766	-0.09%
2020/10/30	4	99.88	6	100.43	99.80	-2	5,673	-0.04%
2020/10/29	2	99.00	13	98.91	99.00	-11	5,601	-0.20%
2020/10/28	20	101.85	20	101.28	101.00	0	5,555	0.00%
2020/10/27	12	102.53	34	101.13	103.50	-22	5,503	-0.40%
2020/10/26	2	100.00	12.1	99.91	99.40	-10.1	5,365	-0.19%
2020/10/23	18	99.03	8	99.03	99.00	10	5,288	0.19%
2020/10/22	10	98.60	25	100.10	100.00	-15	5,250	-0.29%
2020/10/21	9	97.50	6	100.00	97.30	3	5,067	0.06%
2020/10/20	5	98.54	7	99.01	100.50	-2	4,858	-0.04%
2020/10/19	4	97.55	23	99.22	95.30	-19	4,640	-0.41%
2020/10/16	0	0.00	1	94.90	94.10	-1	4,418	-0.02%
2020/10/15	0	0.00	16	94.50	94.50	-16	4,368	-0.37%
2020/10/14	0	0.00	8	93.63	93.70	-8	4,316	-0.19%
2020/10/13	0	0.00	35	91.89	91.70	-35	4,291	-0.82%
2020/10/08	0	0.00	5	89.80	89.80	-5	4,258	-0.12%
2020/10/07	0	0.00	5	90.20	89.50	-5	4,248	-0.12%
2020/10/06	5	89.10	4	89.00	89.00	1	4,224	0.02%
2020/09/29	1	84.50	0	0.00	83.90	1	4,263	0.02%
2020/09/25	0	0.00	42	84.77	83.60	-42	4,342	-0.97%
2020/09/24	0	0.00	15	85.83	84.20	-15	4,335	-0.35%
2020/09/23	2	88.40	19	88.38	87.00	-17	4,338	-0.39%
2020/09/22	0	0.00	9	87.13	88.00	-9	4,335	-0.21%
2020/09/21	1	87.40	3	88.73	87.50	-2	4,321	-0.05%
2020/09/18	2	88.60	13	88.22	88.80	-11	4,303	-0.26%
2020/09/17	15	88.25	17	88.56	88.10	-2	4,288	-0.05%
2020/09/16	1	86.20	0	0.00	86.20	1	4,241	0.02%
2020/09/15	12	87.10	11	87.43	86.70	1	4,229	0.02%
2020/09/14	22	86.89	18	86.29	87.10	4	4,234	0.09%
2020/09/11	4	85.75	8	85.81	85.10	-4	4,221	-0.09%
2020/09/10	94	88.43	95	88.69	85.70	-1	4,207	-0.02%
2020/09/09	19	87.51	16	87.41	87.30	3	4,141	0.07%
2020/09/08	65	88.59	10	89.82	88.40	55	4,112	1.34%
2020/09/07	33	89.10	3	88.67	89.00	30	4,092	0.73%
2020/09/04	25	90.02	24	91.17	91.10	1	4,032	0.02%
2020/09/03	2	92.80	7	94.29	92.10	-5	3,963	-0.13%
2020/09/02	4	93.58	12	93.25	93.10	-8	3,892	-0.21%
2020/09/01	13	91.60	15	93.11	92.10	-2	3,818	-0.05%
2020/08/31	22	92.67	49	92.20	92.00	-27	3,702	-0.73%
2020/08/28	1	90.00	31	89.22	89.70	-30	3,472	-0.86%
2020/08/27	62	88.96	9	88.97	88.40	53	3,404	1.56%
2020/08/26	20	88.25	83	88.19	88.00	-63	3,318	-1.90%
2020/08/25	116	89.56	69	89.57	87.80	47	3,238	1.45%	大買/
2020/08/24	49	87.89	21	87.99	88.90	28	2,897	0.97%
2020/08/21	1	85.60	1	84.80	84.50	0	2,742	0.00%
2020/08/20	3	81.07	35	79.45	79.90	-32	2,667	-1.20%
2020/08/19	15	84.08	0	0.00	83.20	15	2,625	0.57%
2020/08/18	10	84.15	6	83.90	83.60	4	2,624	0.15%
2020/08/17	24	85.59	1	85.30	85.30	23	2,618	0.88%
2020/08/14	0	0.00	14	85.33	86.00	-14	2,600	-0.54%
2020/08/13	0	0.00	22	85.18	85.20	-22	2,580	-0.85%
2020/08/12	5	83.60	1	84.50	84.80	4	2,547	0.16%
2020/08/11	32	84.93	3	85.93	84.40	29	2,527	1.15%
2020/08/10	5	86.16	19	85.61	85.40	-14	2,469	-0.57%
2020/08/07	4	80.78	25	82.21	82.60	-21	2,349	-0.89%
2020/08/06	21	79.70	2	78.80	78.80	19	2,197	0.86%
2020/08/05	36	78.22	5	79.42	80.10	31	2,241	1.38%
2020/08/04	0	0.00	1	76.80	77.00	-1	2,407	-0.04%
2020/08/03	2	76.20	0	0.00	75.60	2	2,461	0.08%
2020/07/31	4	76.95	87	77.12	77.00	-83	2,477	-3.35%
2020/07/30	96	75.50	0	0.00	75.90	96	2,441	3.93%
2020/07/29	8	72.80	0	0.00	72.50	8	2,435	0.33%
2020/07/24	5	77.40	0	0.00	76.30	5	2,507	0.20%
2020/07/22	11	78.57	0	0.00	78.60	11	2,529	0.43%
2020/07/21	0	0.00	1	77.10	77.30	-1	2,552	-0.04%
2020/07/17	6	79.80	3	77.60	77.30	3	2,698	0.11%
2020/07/16	1	83.90	0	0.00	84.00	1	2,648	0.04%
2020/07/15	3	83.90	1	84.90	83.80	2	2,610	0.08%
2020/07/14	5	84.00	0	0.00	84.00	5	2,640	0.19%
2020/07/10	2	83.75	0	0.00	83.20	2	2,668	0.07%
2020/07/09	4	85.63	15	86.17	85.50	-11	2,655	-0.41%
2020/07/08	4	87.08	4	87.15	87.10	0	2,623	0.00%
2020/07/07	1	87.50	0	0.00	86.70	1	2,615	0.04%
2020/07/06	3	86.63	0	0.00	86.80	3	2,617	0.11%
2020/07/03	11	85.47	0	0.00	85.40	11	2,614	0.42%
2020/07/02	7	84.81	1	84.80	85.40	6	2,635	0.23%
2020/07/01	1	83.70	0	0.00	83.50	1	2,657	0.04%
2020/06/30	5	82.68	0	0.00	83.60	5	2,691	0.19%
2020/06/24	17	82.00	0	0.00	82.00	17	2,763	0.62%
2020/06/22	0	0.00	1	83.20	82.70	-1	2,827	-0.04%
2020/06/18	0	0.00	1	83.20	82.90	-1	2,910	-0.03%
2020/06/17	0	0.00	1	82.80	82.70	-1	2,921	-0.03%
2020/06/16	0	0.00	1	81.80	82.90	-1	2,945	-0.03%
2020/06/15	0	0.00	16	80.30	79.80	-16	2,998	-0.53%
2020/06/12	0	0.00	2	79.55	81.00	-2	3,070	-0.07%
2020/06/09	3	82.47	1	81.70	82.20	2	3,172	0.06%
2020/06/08	22	83.88	3	84.50	83.80	19	3,202	0.59%
2020/06/05	8	86.31	0	0.00	86.30	8	3,161	0.25%
2020/06/04	4	85.90	5	86.00	86.00	-1	3,170	-0.03%
2020/06/03	34	85.92	2	85.55	85.90	32	3,186	1.00%
2020/06/01	9	85.18	0	0.00	85.50	9	3,197	0.28%
2020/05/28	6	87.32	1	85.90	85.00	5	3,194	0.16%
2020/05/27	0	0.00	4	84.60	84.50	-4	3,146	-0.13%
2020/05/22	0	0.00	5	83.70	82.70	-5	3,143	-0.16%
2020/05/21	0	0.00	10	86.00	85.30	-10	3,129	-0.32%
2020/05/20	11	85.35	0	0.00	84.50	11	3,122	0.35%
2020/05/19	2	84.80	0	0.00	84.80	2	3,122	0.06%
2020/05/18	1	84.30	1	84.40	84.00	0	3,112	0.00%
2020/05/15	11	86.20	10	85.20	84.70	1	3,107	0.03%
2020/05/14	2	88.55	8	88.79	85.20	-6	3,074	-0.20%
2020/05/13	22	87.03	51	86.95	87.50	-29	3,012	-0.96%
2020/05/12	17	87.97	15	87.43	87.70	2	3,067	0.07%
2020/05/11	30	86.97	34	87.66	89.60	-4	3,024	-0.13%
2020/05/08	18	82.78	0	0.00	82.70	18	2,815	0.64%
2020/05/07	20	81.00	20	81.61	81.00	0	2,764	0.00%
2020/05/06	0	0.00	25	79.68	79.60	-25	2,750	-0.91%
2020/05/05	0	0.00	1	79.90	79.90	-1	2,769	-0.04%
2020/05/04	9	79.64	1	79.90	79.30	8	2,772	0.29%
2020/04/30	2	80.60	8	80.90	80.90	-6	2,786	-0.22%
2020/04/29	4	81.65	3	81.70	81.20	1	2,804	0.04%
2020/04/28	2	79.30	3	79.13	79.30	-1	2,757	-0.04%
2020/04/27	47	78.87	5	79.10	79.00	42	2,792	1.50%
2020/04/24	1	79.20	0	0.00	79.00	1	2,760	0.04%
2020/04/23	2	79.40	4	78.93	79.30	-2	2,735	-0.07%
2020/04/22	23	73.67	1	75.90	75.90	22	2,593	0.85%
2020/04/17	21	75.31	0	0.00	74.20	21	2,570	0.82%
2020/04/16	1	73.50	1	73.60	74.10	0	2,588	0.00%
2020/04/15	0	0.00	1	73.50	73.10	-1	2,579	-0.04%
2020/04/13	1	71.90	0	0.00	71.80	1	2,604	0.04%
2020/04/09	4	71.98	0	0.00	71.50	4	2,625	0.15%
2020/04/08	1	72.80	2	72.70	73.60	-1	2,592	-0.04%
2020/04/07	1	73.20	0	0.00	73.50	1	2,571	0.04%
2020/04/06	2	70.70	3	69.50	71.40	-1	2,563	-0.04%
2020/04/01	3	69.00	5	69.10	70.10	-2	2,521	-0.08%
2020/03/27	5	66.50	0	0.00	65.90	5	2,439	0.20%
2020/03/26	2	66.90	0	0.00	67.10	2	2,416	0.08%
2020/03/25	2	67.00	12	66.74	66.20	-10	2,395	-0.42%
2020/03/24	6	63.97	4	64.65	64.00	2	2,351	0.09%
2020/03/20	1	60.60	1	61.60	61.90	0	2,331	0.00%
2020/03/19	0	0.00	30	58.00	56.30	-30	2,299	-1.30%
2020/03/18	3	61.87	3	62.33	60.70	0	2,251	0.00%
2020/03/16	25	65.20	0	0.00	62.00	25	2,171	1.15%
2020/03/12	2	71.00	19	69.11	69.90	-17	2,131	-0.80%
2020/03/10	1	76.50	0	0.00	77.70	1	2,086	0.05%
2020/03/09	3	78.97	0	0.00	78.00	3	2,099	0.14%
2020/03/06	1	81.20	0	0.00	81.30	1	2,101	0.05%
2020/03/05	0	0.00	0.1	82.10	82.10	-0.1	2,224	-0.01%
2020/03/04	1	79.60	0	0.00	79.80	1	2,227	0.04%
2020/02/27	11	79.29	1	81.90	78.70	10	2,367	0.42%
2020/02/26	0	0.00	2	80.00	81.40	-2	2,384	-0.08%
2020/02/25	4	81.03	0	0.00	81.00	4	2,439	0.16%
2020/02/21	0	0.00	11	82.78	82.00	-11	2,489	-0.44%
2020/02/13	7	85.03	7	85.04	84.90	0	2,476	0.00%
2020/02/12	5	82.18	8	81.89	81.80	-3	2,408	-0.12%
2020/02/05	0	0.00	3	78.20	77.50	-3	2,473	-0.12%
2020/02/04	6	77.70	0	0.00	78.50	6	2,469	0.24%
2020/01/16	0	0.00	3	88.40	88.50	-3	2,495	-0.12%
2020/01/14	1	89.20	0	0.00	88.80	1	2,566	0.04%
2020/01/13	1	86.20	2	86.75	87.70	-1	2,660	-0.04%
2020/01/10	8	86.96	0	0.00	86.70	8	2,747	0.29%
2020/01/09	0	0.00	2	89.30	89.10	-2	2,716	-0.07%
2020/01/08	1	88.90	0	0.00	88.30	1	2,730	0.04%
2020/01/03	0	0.00	4	94.80	92.00	-4	2,768	-0.14%
2020/01/02	0	0.00	1	94.50	94.00	-1	2,812	-0.04%
2019/12/31	2	94.10	0	0.00	94.10	2	2,835	0.07%
2019/12/26	4	93.88	10	93.00	93.30	-6	2,833	-0.21%
2019/12/25	1	91.20	0	0.00	92.70	1	2,812	0.04%
2019/12/23	0	0.00	16	91.83	90.60	-16	2,891	-0.55%
2019/12/17	0	0.00	1	93.40	94.00	-1	2,919	-0.03%
2019/12/12	0	0.00	2	93.20	92.70	-2	2,944	-0.07%
2019/12/11	0	0.00	1	93.00	91.90	-1	2,951	-0.03%
2019/12/10	1	92.30	0	0.00	92.30	1	2,980	0.03%
2019/12/09	1	93.30	0	0.00	91.80	1	3,003	0.03%
2019/12/05	0	0.00	1	93.50	93.30	-1	3,151	-0.03%
2019/12/04	4	93.48	1	94.00	92.60	3	3,171	0.09%
2019/12/02	7	96.19	20.7	97.31	95.60	-13.7	3,169	-0.43%
2019/11/28	1	96.00	0	0.00	95.60	1	3,151	0.03%
2019/11/27	2.2	95.94	2	96.00	96.00	0.2	3,199	0.01%
2019/11/26	10	93.90	1	94.00	94.20	9	3,202	0.28%
2019/11/25	1	92.80	1	92.80	93.40	0	3,429	0.00%
2019/11/22	0	0.00	1.1	93.47	93.40	-1.1	3,559	-0.03%
2019/11/20	0	0.00	1	89.60	91.50	-1	3,873	-0.03%
2019/11/19	0.1	90.10	0	0.00	89.80	0.1	3,858	0.00%
2019/11/15	1	90.90	0	0.00	90.30	1	3,959	0.03%
2019/11/14	1	90.60	0	0.00	90.20	1	3,991	0.03%
2019/11/12	17	90.54	0	0.00	90.20	17	4,019	0.42%
2019/11/08	1	92.40	0	0.00	92.20	1	4,140	0.02%
2019/11/07	0	0.00	1	89.30	88.30	-1	4,125	-0.02%
2019/11/06	10	90.50	0	0.00	90.00	10	4,193	0.24%
2019/10/30	10	94.90	2	95.20	95.20	8	4,470	0.18%
2019/10/29	0	0.00	1	96.80	95.00	-1	4,506	-0.02%
2019/10/28	1	95.80	3	96.23	95.80	-2	4,525	-0.04%
2019/10/25	27	94.05	0	0.00	94.00	27	4,551	0.59%
2019/10/24	1	95.70	0	0.00	95.30	1	4,651	0.02%
2019/10/23	2	94.95	2	95.25	95.10	0	4,872	0.00%
2019/10/22	39	95.66	0	0.00	95.10	39	4,957	0.79%
2019/10/21	11	95.84	2	96.55	95.40	9	5,211	0.17%
2019/10/18	20	91.80	21	93.50	92.80	-1	5,255	-0.02%
2019/10/15	5	91.10	3	91.10	90.40	2	5,183	0.04%
2019/10/14	3	89.30	0	0.00	90.10	3	5,175	0.06%
2019/10/09	2	88.40	0	0.00	88.00	2	5,178	0.04%
2019/10/08	3	91.20	0	0.00	90.60	3	5,324	0.06%
2019/10/04	1	91.20	0	0.00	91.10	1	5,269	0.02%
2019/10/01	0	0.00	1	92.80	92.60	-1	5,245	-0.02%
2019/09/27	4	92.55	2	93.15	91.70	2	5,247	0.04%
2019/09/26	1	95.50	1	96.00	94.80	0	5,223	0.00%
2019/09/25	1	93.70	4	93.70	93.40	-3	5,228	-0.06%
2019/09/24	1	95.40	0	0.00	95.40	1	5,325	0.02%
2019/09/23	0	0.00	1	96.00	96.00	-1	5,333	-0.02%
2019/09/19	6	95.27	0	0.00	95.00	6	5,330	0.11%
2019/09/17	0	0.00	6	93.77	93.70	-6	5,356	-0.11%
2019/09/12	3	95.20	0	0.00	95.00	3	5,370	0.06%
2019/09/11	2	97.10	10	95.53	95.80	-8	5,349	-0.15%
2019/09/10	2	96.95	2	96.80	96.80	0	5,316	0.00%
2019/09/09	2	103.75	0	0.00	102.50	2	5,167	0.04%
2019/09/06	3	104.83	0	0.00	104.50	3	5,143	0.06%
2019/09/05	0	0.00	3	107.67	106.00	-3	5,130	-0.06%
2019/09/04	1	105.50	2	105.50	107.00	-1	5,106	-0.02%
2019/09/03	1	107.00	1	105.50	106.00	0	5,154	0.00%
2019/09/02	2	105.75	1	106.50	106.00	1	5,051	0.02%
2019/08/30	3	105.83	0	0.00	104.50	3	5,013	0.06%
2019/08/29	15	106.30	2	106.50	106.50	13	4,942	0.26%
2019/08/28	6	106.08	1	105.00	103.50	5	4,856	0.10%
2019/08/27	15	106.77	6	106.17	107.00	9	4,611	0.20%
2019/08/26	8	103.94	3	104.00	102.00	5	4,512	0.11%
2019/08/23	7	104.79	45	105.06	106.00	-38	4,490	-0.85%
2019/08/22	22	99.91	0	0.00	99.40	22	4,249	0.52%
2019/08/21	10	98.38	2	98.35	98.60	8	4,219	0.19%
2019/08/20	5	99.96	0	0.00	99.80	5	4,164	0.12%
2019/08/19	2	102.00	2	102.00	102.00	0	4,139	0.00%
2019/08/14	5	103.10	0	0.00	102.00	5	4,175	0.12%
2019/08/13	0	0.00	2	100.25	100.50	-2	4,097	-0.05%
2019/08/08	2	102.00	1	102.50	103.00	1	4,105	0.02%
2019/08/07	2	102.75	3	102.00	102.00	-1	4,054	-0.02%
2019/08/06	2	96.50	3	93.60	96.50	-1	3,981	-0.03%
2019/08/05	1	98.20	0	0.00	97.60	1	3,960	0.03%
2019/08/02	0	0.00	2	99.55	99.10	-2	3,968	-0.05%
2019/08/01	3	105.00	4	105.63	106.00	-1	3,981	-0.03%
2019/07/31	3	107.00	20	106.25	108.00	-17	3,956	-0.43%
2019/07/30	2	104.50	15	104.00	103.50	-13	3,914	-0.33%
2019/07/29	1	110.00	0	0.00	106.50	1	3,874	0.03%
2019/07/26	5	107.60	5	110.80	109.50	0	3,833	0.00%
2019/07/25	7	112.43	3	115.50	110.50	4	3,724	0.11%
2019/07/24	2	113.50	3	112.33	112.00	-1	3,544	-0.03%
2019/07/23	2	112.75	13	113.12	112.00	-11	3,538	-0.31%
2019/07/22	0	0.00	17	104.50	108.00	-17	3,252	-0.52%
2019/07/19	0	0.00	2	96.80	98.20	-2	3,113	-0.06%
2019/07/17	0	0.00	1	96.00	94.70	-1	3,075	-0.03%
2019/07/16	5	96.00	40	95.95	95.40	-35	3,078	-1.14%
2019/07/15	4	95.15	41	95.94	96.20	-37	3,079	-1.20%
2019/07/12	87	99.35	5	99.04	95.50	82	3,111	2.64%
2019/07/11	1	95.30	6	95.18	95.50	-5	3,085	-0.16%
2019/07/10	10	93.80	4	95.50	93.80	6	3,125	0.19%
2019/07/09	0	0.00	1	94.50	93.20	-1	3,126	-0.03%
2019/07/08	0	0.00	1	94.10	93.00	-1	3,135	-0.03%
2019/07/05	1	93.70	4	94.00	93.90	-3	3,194	-0.09%
2019/07/04	13	93.50	4	92.95	93.60	9	3,264	0.28%
2019/07/03	3	93.40	0	0.00	92.60	3	3,317	0.09%
2019/07/02	2	94.00	3.2	93.89	95.00	-1.2	3,338	-0.04%
2019/07/01	22	94.20	13	91.99	94.60	9	3,324	0.27%
2019/06/26	3	87.23	4	87.70	87.20	-1	3,380	-0.03%
2019/06/25	5	89.74	4	90.45	87.50	1	3,500	0.03%
2019/06/24	6	88.72	1	89.20	89.20	5	3,557	0.14%
2019/06/21	2	89.00	1	89.50	87.60	1	3,737	0.03%
2019/06/20	0	0.00	1	88.10	88.10	-1	3,776	-0.03%
2019/06/18	1	85.50	0	0.00	83.90	1	4,018	0.02%
2019/06/17	1	85.30	0	0.00	85.20	1	4,045	0.02%
2019/06/13	0	0.00	1	88.50	87.00	-1	4,247	-0.02%
2019/06/11	1	88.70	3	90.33	90.40	-2	4,464	-0.04%
2019/06/04	1	88.00	0	0.00	87.60	1	4,704	0.02%
2019/05/30	1	89.80	3	89.53	90.20	-2	4,789	-0.04%
2019/05/28	6	85.50	1	84.40	85.50	5	4,818	0.10%
2019/05/27	0	0.00	2	84.70	85.00	-2	4,867	-0.04%
2019/05/24	2	85.10	0	0.00	85.50	2	4,941	0.04%
2019/05/23	5	84.70	2	82.80	85.00	3	4,961	0.06%
2019/05/22	2	82.00	10	83.63	83.90	-8	4,967	-0.16%
2019/05/21	2	80.70	0	0.00	81.90	2	4,992	0.04%
2019/05/20	3	78.50	0	0.00	78.80	3	5,045	0.06%
2019/05/17	0.2	78.90	0	0.00	78.60	0.2	5,091	0.00%
2019/05/15	1	83.80	0	0.00	83.10	1	5,219	0.02%
2019/05/14	3	82.80	2	79.80	84.30	1	5,297	0.02%
2019/05/09	1	81.70	6	82.30	81.80	-5	5,720	-0.09%
2019/05/08	1	85.30	0	0.00	86.00	1	5,661	0.02%
2019/05/07	0	0.00	1	85.80	85.10	-1	5,640	-0.02%
2019/05/06	0	0.00	1	85.70	84.50	-1	5,726	-0.02%
2019/04/30	2	84.80	3	82.93	85.60	-1	6,108	-0.02%
2019/04/29	2	84.40	10	84.30	84.00	-8	6,095	-0.13%
2019/04/25	0	0.00	15	93.70	93.20	-15	6,292	-0.24%
2019/04/24	2	94.50	10	92.90	92.60	-8	6,586	-0.12%
2019/04/23	1	93.20	0	0.00	93.50	1	6,713	0.01%
2019/04/22	0	0.00	1	92.80	91.90	-1	6,708	-0.01%
2019/04/18	1	92.40	0	0.00	91.00	1	6,757	0.01%
2019/04/17	10	97.80	12	97.33	93.00	-2	6,773	-0.03%
2019/04/16	16	93.23	0	0.00	95.30	16	6,714	0.24%
2019/04/12	4	92.75	1	92.50	93.00	3	6,737	0.04%
2019/04/11	1	92.00	0	0.00	92.50	1	6,739	0.01%
2019/04/09	0	0.00	1	94.20	93.70	-1	6,735	-0.01%
2019/04/03	1	93.80	1	94.00	94.20	0	6,737	0.00%
2019/04/02	0	0.00	19	94.73	93.80	-19	6,754	-0.28%
2019/04/01	1	93.10	0	0.00	93.50	1	6,744	0.01%
2019/03/29	4	95.05	11	96.16	93.20	-7	6,710	-0.10%
2019/03/28	31	95.34	31	95.62	95.10	0	6,648	0.00%
2019/03/27	11	94.44	10	94.50	94.60	1	6,552	0.02%
2019/03/26	23	93.97	26	93.37	93.40	-3	6,494	-0.05%
2019/03/25	4	90.90	12	90.66	91.50	-8	6,387	-0.13%
2019/03/22	26	92.94	13	92.86	92.20	13	6,333	0.21%
2019/03/21	12	88.43	0	0.00	87.80	12	6,135	0.20%
2019/03/20	1	88.60	0	0.00	88.10	1	6,275	0.02%
2019/03/18	46	86.40	13	87.28	89.00	33	6,445	0.51%
2019/03/15	14	86.46	8	88.15	84.50	6	6,436	0.09%
2019/03/14	18	88.69	0	0.00	87.50	18	6,520	0.28%
2019/03/13	33	90.07	0	0.00	89.20	33	6,548	0.50%
2019/03/12	2	91.00	0	0.00	89.90	2	6,599	0.03%
2019/03/11	5	92.02	16	90.86	90.80	-11	6,591	-0.17%
2019/03/07	3	88.83	0	0.00	87.10	3	6,640	0.05%
2019/03/06	5	89.80	8	89.51	89.00	-3	6,745	-0.04%
2019/03/05	1	87.50	53	88.11	88.20	-52	6,813	-0.76%
2019/03/04	13	91.45	3	92.40	91.20	10	6,726	0.15%
2019/02/27	7	91.20	2	90.25	91.70	5	6,700	0.07%
2019/02/26	2	91.90	2	91.35	90.80	0	6,639	0.00%
2019/02/25	19	92.68	15	93.33	92.50	4	6,691	0.06%
2019/02/22	1	90.90	0	0.00	90.90	1	6,654	0.02%
2019/02/21	12	92.23	2	92.50	92.00	10	6,763	0.15%
2019/02/20	6	92.72	2	93.60	93.50	4	6,741	0.06%
2019/02/19	6	92.47	11	94.71	92.10	-5	6,700	-0.07%
2019/02/18	7	93.30	5	94.30	93.40	2	6,645	0.03%
2019/02/15	2	96.45	17	99.94	95.10	-15	6,617	-0.23%
2019/02/13	16	98.16	10	100.35	95.00	6	6,608	0.09%
2019/02/12	16	96.42	14	97.12	99.40	2	6,662	0.03%
2019/02/11	9	96.51	4	98.05	96.70	5	6,602	0.08%
2019/01/30	9	91.06	31	89.93	94.50	-22	6,449	-0.34%
2019/01/25	6	85.77	8	86.55	86.50	-2	6,192	-0.03%
2019/01/24	0	0.00	7	83.29	84.60	-7	6,144	-0.11%
2019/01/23	6	80.33	6	81.90	81.90	0	6,103	0.00%
2019/01/22	22	83.30	3	81.83	80.50	19	5,962	0.32%
2019/01/21	1	86.90	1	86.90	87.40	0	5,749	0.00%
2019/01/18	1	87.50	1	88.00	87.00	0	5,710	0.00%
2019/01/17	7	86.31	5	87.70	86.00	2	5,628	0.04%
2019/01/16	28	84.01	39	83.63	87.10	-11	5,412	-0.20%
2019/01/15	2	78.85	7	79.07	79.20	-5	5,106	-0.10%
2019/01/14	0	0.00	5	75.50	76.30	-5	4,974	-0.10%
2019/01/10	3	76.53	2	76.60	77.00	1	4,948	0.02%
2019/01/09	0	0.00	2	78.20	76.30	-2	4,908	-0.04%
2019/01/08	3	77.17	3	77.20	77.00	0	4,831	0.00%
2019/01/07	1	76.60	4	77.03	74.70	-3	4,718	-0.06%
2019/01/04	0	0.00	5	73.70	75.30	-5	4,661	-0.11%
2019/01/02	3	76.50	1	74.60	74.30	2	4,633	0.04%
2018/12/28	0	0.00	1	74.50	74.80	-1	4,548	-0.02%
2018/12/27	0	0.00	9	74.59	73.60	-9	4,528	-0.20%
2018/12/25	1	71.40	0	0.00	72.30	1	4,421	0.02%
2018/12/24	0	0.00	1	75.00	73.70	-1	4,383	-0.02%
2018/12/22	2	74.35	3	74.10	73.80	-1	4,325	-0.02%
2018/12/21	2	73.60	1	74.00	74.20	1	4,317	0.02%
2018/12/20	1	72.50	3	72.20	72.70	-2	4,262	-0.05%
2018/12/19	10	73.76	18	74.29	74.50	-8	4,208	-0.19%
2018/12/18	15	74.30	4	73.77	73.20	11	4,146	0.27%
2018/12/17	1	73.90	1	74.30	74.70	0	4,070	0.00%
2018/12/14	4	74.50	6	75.47	74.90	-2	4,070	-0.05%
2018/12/13	9	74.62	23	75.77	74.00	-14	3,991	-0.35%
2018/12/11	1	73.70	3	74.07	74.40	-2	3,719	-0.05%
2018/12/10	18	71.90	1	74.00	71.00	17	3,565	0.48%
2018/12/07	9	73.70	26	73.98	75.50	-17	3,414	-0.50%
2018/12/06	9	68.99	3	68.77	68.90	6	3,145	0.19%
2018/12/05	1	70.10	3	70.50	71.00	-2	3,077	-0.06%
2018/12/04	1	71.40	2	70.65	70.40	-1	3,030	-0.03%
2018/11/30	1	67.20	0	0.00	68.00	1	2,868	0.03%
2018/11/29	33	65.33	44	65.58	68.00	-11	2,757	-0.40%
2018/11/28	7	62.89	5	64.48	64.00	2	2,624	0.08%
2018/11/27	1	60.90	3	61.00	61.60	-2	2,530	-0.08%
2018/11/26	0	0.00	1	61.00	61.00	-1	2,536	-0.04%
2018/11/23	1	59.60	0	0.00	59.40	1	2,539	0.04%
2018/11/22	1	60.70	2	61.40	60.50	-1	2,525	-0.04%
2018/11/21	2	60.05	1	60.00	60.20	1	2,456	0.04%
2018/11/20	13	60.82	14	61.09	59.90	-1	2,462	-0.04%
2018/11/19	0	0.00	1	58.60	59.00	-1	2,341	-0.04%
2018/11/16	14	58.33	1	59.20	57.90	13	2,338	0.56%
2018/11/15	0	0.00	7	58.50	58.50	-7	2,332	-0.30%
2018/11/14	13	58.05	2	58.50	58.00	11	2,314	0.48%
2018/11/13	2	57.95	3	57.27	58.20	-1	2,278	-0.04%
2018/11/12	5	57.08	3	56.80	57.00	2	2,187	0.09%
2018/11/09	48	56.66	45	55.82	56.70	3	2,111	0.14%
2018/11/08	2	53.00	0	0.00	53.00	2	1,945	0.10%
2018/11/07	0	0.00	7	52.86	53.60	-7	1,933	-0.36%
2018/11/05	4	53.25	4	53.13	53.60	0	1,993	0.00%
2018/11/02	0	0.00	2	51.70	52.30	-2	1,995	-0.10%
2018/11/01	3	50.90	0	0.00	50.90	3	2,035	0.15%
2018/10/31	2	50.10	6	49.72	50.30	-4	2,011	-0.20%
2018/10/30	3	48.00	0	0.00	48.10	3	1,982	0.15%
2018/10/29	0	0.00	1	47.80	48.20	-1	2,000	-0.05%
2018/10/26	0	0.00	2	46.35	46.90	-2	2,016	-0.10%
2018/10/25	10	47.40	5	47.81	47.80	5	2,035	0.25%
2018/10/24	3	48.92	13	48.98	48.95	-10	2,044	-0.49%
2018/10/22	1	49.05	0	0.00	49.65	1	2,123	0.05%
2018/10/15	0	0.00	3	46.30	47.30	-3	2,532	-0.12%
2018/10/09	1	49.00	0	0.00	48.30	1	3,323	0.03%
2018/10/05	0	0.00	10	49.50	49.60	-10	3,558	-0.28%
2018/10/02	1	53.90	0	0.00	53.60	1	3,826	0.03%
2018/09/20	2	54.40	27	53.21	53.60	-25	4,636	-0.54%
2018/09/11	0	0.00	2	56.60	57.40	-2	4,946	-0.04%
2018/09/10	0	0.00	3	54.40	55.70	-3	4,992	-0.06%
2018/09/07	2	59.30	0	0.00	58.10	2	5,026	0.04%
2018/09/06	2	60.20	0	0.00	59.60	2	5,086	0.04%
2018/09/03	1	60.30	0	0.00	59.90	1	5,717	0.02%
2018/08/31	3	60.30	0	0.00	60.20	3	5,857	0.05%
2018/08/29	1	61.40	0	0.00	62.30	1	6,104	0.02%
2018/08/27	1	60.90	3	61.63	62.10	-2	6,735	-0.03%
2018/08/23	0.5	59.90	5	60.00	59.60	-4.5	6,941	-0.06%
2018/08/22	1	60.50	0	0.00	60.20	1	6,927	0.01%
2018/08/21	0.5	62.80	10	61.70	61.80	-9.5	6,929	-0.14%
2018/08/20	3	61.50	10	62.00	61.50	-7	6,961	-0.10%
2018/08/17	1	63.90	0	0.00	61.80	1	6,981	0.01%
2018/08/16	5	63.20	1	63.10	63.10	4	7,040	0.06%
2018/08/15	23	65.19	0	0.00	64.40	23	7,135	0.32%
2018/08/14	0	0.00	2	65.70	65.70	-2	7,144	-0.03%
2018/08/13	3	65.07	2	63.90	63.90	1	7,203	0.01%
2018/08/10	6	68.28	1	67.50	67.50	5	7,196	0.07%
2018/08/09	2	68.00	1	69.20	69.00	1	7,183	0.01%
2018/08/08	5	68.94	1	69.80	68.70	4	7,190	0.06%
2018/08/07	1	70.60	0	0.00	70.40	1	7,219	0.01%
2018/08/06	1	71.20	0	0.00	70.30	1	7,232	0.01%
2018/08/03	4	71.05	0	0.00	70.90	4	7,276	0.05%
2018/07/31	2	72.75	1	73.10	73.10	1	7,377	0.01%
2018/07/30	1	71.70	0	0.00	72.70	1	7,390	0.01%
2018/07/27	6	75.63	9	75.31	74.20	-3	7,344	-0.04%
2018/07/26	0	0.00	1	73.80	75.00	-1	7,300	-0.01%
2018/07/25	1	73.60	2	72.40	74.00	-1	7,273	-0.01%
2018/07/24	4	72.73	6	72.57	73.80	-2	7,254	-0.03%
2018/07/23	15	71.44	17	70.84	70.80	-2	7,169	-0.03%
2018/07/20	27	76.06	12	75.90	76.00	15	7,037	0.21%
2018/07/19	38	77.84	5	78.46	77.40	33	6,949	0.47%
2018/07/18	35	78.22	92.1	77.79	81.00	-57.1	6,682	-0.85%
2018/07/17	27	73.94	10	74.50	73.70	17	6,220	0.27%
2018/07/16	46	74.78	12	73.44	73.50	34	6,239	0.54%
2018/07/13	21	75.21	36	75.40	74.20	-15	6,200	-0.24%
2018/07/12	11	74.70	18	74.18	74.70	-7	6,142	-0.11%
2018/07/11	11	72.98	16	73.58	73.40	-5	6,256	-0.08%
2018/07/10	6	74.32	6	74.37	74.00	0	6,308	0.00%
2018/07/09	10	73.40	5	71.78	72.00	5	6,188	0.08%
2018/07/06	6	71.78	1	72.90	72.60	5	6,129	0.08%
2018/07/05	8	71.23	0	0.00	69.10	8	6,056	0.13%
2018/07/04	4	72.93	6	73.45	72.00	-2	6,016	-0.03%
2018/07/03	4	71.93	2	72.90	71.70	2	5,902	0.03%
2018/07/02	27.1	74.22	2	73.65	72.50	25.1	5,835	0.43%
2018/06/29	3	70.77	14	72.19	73.70	-11	5,640	-0.20%
2018/06/28	2	67.20	6	68.20	67.00	-4	5,462	-0.07%
2018/06/27	3	68.90	1	68.50	68.50	2	5,506	0.04%
2018/06/26	10	64.70	7	65.46	66.80	3	5,488	0.05%
2018/06/25	3	67.00	12	67.80	65.50	-9	5,443	-0.17%
2018/06/22	2	69.45	0	0.00	69.00	2	5,379	0.04%
2018/06/21	5	70.76	4	71.27	71.50	1	5,326	0.02%
2018/06/20	42	71.83	144	69.87	69.50	-102	5,302	-1.92%	大賣/鉅額交易
2018/06/19	110	73.05	7	72.74	72.20	103	5,200	1.98%	大買/鉅額交易
2018/06/15	4	72.40	4	73.30	72.10	0	5,143	0.00%
2018/06/14	13	71.64	3	72.60	71.30	10	5,072	0.20%
2018/06/13	15	75.06	5	76.56	71.80	10	5,003	0.20%
2018/06/12	6	74.93	19	75.24	78.10	-13	4,805	-0.27%
2018/06/11	2	71.15	31	72.09	71.00	-29	4,581	-0.63%
2018/06/08	3	71.37	20	72.54	71.50	-17	4,493	-0.38%
2018/06/07	25	71.54	0	0.00	70.30	25	4,356	0.57%
2018/06/06	0	0.00	5	71.24	72.20	-5	4,301	-0.12%
2018/06/05	54	72.34	30	74.92	71.00	24	4,173	0.58%
2018/06/04	19	73.10	23.5	73.37	74.40	-4.5	3,814	-0.12%
2018/06/01	4	67.43	19	66.46	67.70	-15	3,540	-0.42%
2018/05/31	0	0.00	6	62.60	61.60	-6	3,308	-0.18%
2018/05/30	3.5	61.81	0	0.00	61.80	3.5	3,305	0.11%
2018/05/29	2	63.10	6	62.30	62.30	-4	3,305	-0.12%
2018/05/28	2	63.10	2	63.20	63.20	0	3,317	0.00%
2018/05/25	5	62.92	22	62.93	62.90	-17	3,310	-0.51%
2018/05/24	9	63.33	8	63.19	63.40	1	3,293	0.03%
2018/05/23	0	0.00	9	62.79	62.50	-9	3,241	-0.28%
2018/05/22	1	61.20	0	0.00	61.30	1	3,131	0.03%
2018/05/21	8	61.13	16	61.48	61.70	-8	3,127	-0.26%
2018/05/18	6	58.87	29	60.22	60.40	-23	3,050	-0.75%
2018/05/17	9	59.49	2	58.70	58.70	7	3,001	0.23%
2018/05/16	5	60.06	5	59.90	59.50	0	2,977	0.00%
2018/05/15	30	60.54	13	60.63	61.00	17	2,946	0.58%
2018/05/14	6	60.27	0	0.00	59.10	6	2,888	0.21%
2018/05/11	5	59.50	2	59.30	59.30	3	2,859	0.10%
2018/05/10	4	57.95	5	58.84	59.50	-1	2,928	-0.03%
2018/05/09	4	57.38	6	56.70	56.70	-2	2,816	-0.07%
2018/05/08	6	56.63	5	56.56	56.40	1	2,773	0.04%
2018/05/07	8	57.90	8	57.35	56.80	0	2,767	0.00%
2018/05/04	9	56.83	3	56.90	57.40	6	2,744	0.22%
2018/05/03	4	56.63	10	56.65	56.50	-6	2,751	-0.22%
2018/05/02	3	55.87	4	57.20	57.10	-1	2,744	-0.04%
2018/04/30	7	55.76	13	56.47	56.70	-6	2,719	-0.22%
2018/04/27	1	53.90	3	53.77	54.90	-2	2,694	-0.07%
2018/04/26	7	54.43	4	53.00	53.00	3	2,696	0.11%
2018/04/25	7	54.21	6	54.20	54.00	1	2,676	0.04%
2018/04/24	14	54.07	3	53.53	53.30	11	2,662	0.41%
2018/04/23	13	56.14	18	55.99	55.40	-5	2,630	-0.19%
2018/04/20	16	57.68	11	57.26	56.00	5	2,609	0.19%
2018/04/19	13	57.85	8	58.48	58.80	5	2,538	0.20%
2018/04/18	36	59.09	11	58.57	58.30	25	2,497	1.00%
2018/04/17	36	58.97	26	58.38	59.70	10	2,396	0.42%
2018/04/16	2	56.70	5	56.96	57.00	-3	2,273	-0.13%
2018/04/13	0	0.00	3	54.97	54.70	-3	2,181	-0.14%
2018/04/12	4	54.90	44	54.50	54.70	-40	2,243	-1.78%
2018/04/11	0	0.00	6	54.55	54.70	-6	2,335	-0.26%
2018/04/10	0	0.00	1	54.10	54.30	-1	2,524	-0.04%
2018/04/03	10	53.50	0	0.00	53.30	10	2,828	0.35%
2018/04/02	10	55.20	30	55.20	54.30	-20	2,837	-0.70%
2018/03/31	15	54.70	113	54.68	54.70	-98	2,795	-3.51%	大賣/
2018/03/30	136	54.97	7	54.53	54.70	129	2,773	4.65%	大買/鉅額交易
2018/03/29	22	53.61	0	0.00	53.40	22	2,717	0.81%
2018/03/26	0	0.00	1	51.30	51.60	-1	2,745	-0.04%
2018/03/23	1	50.70	0	0.00	51.20	1	2,760	0.04%
2018/03/22	0	0.00	5	52.62	52.50	-5	2,789	-0.18%
2018/03/21	0	0.00	2	53.20	53.00	-2	2,843	-0.07%
2018/03/20	4	53.10	0	0.00	53.10	4	2,837	0.14%
2018/03/19	1	55.20	2	54.20	54.20	-1	2,845	-0.04%
2018/03/16	6	53.60	1	55.00	55.00	5	2,819	0.18%
2018/03/15	4	54.90	0	0.00	54.30	4	2,721	0.15%
2018/03/13	0	0.00	2	54.40	54.10	-2	2,661	-0.08%
2018/03/06	0	0.00	56	52.82	53.00	-56	2,628	-2.13%
2018/03/01	0	0.00	5	52.80	52.70	-5	2,597	-0.19%
2018/02/26	7	51.80	4	51.88	52.00	3	2,675	0.11%
2018/02/23	0	0.00	3	50.70	51.40	-3	2,653	-0.11%
2018/02/21	0	0.00	1	50.20	50.20	-1	2,612	-0.04%
2018/02/08	53	47.26	0	0.00	47.60	53	2,572	2.06%
2018/02/07	0	0.00	7	46.70	46.75	-7	2,572	-0.27%
2018/02/06	7	45.26	13	48.01	45.45	-6	2,556	-0.23%
2018/02/02	25	51.99	94	52.13	50.90	-69	2,519	-2.74%
2018/02/01	80	50.63	0	0.00	50.30	80	2,394	3.34%
2018/01/31	1	50.30	0	0.00	50.20	1	2,396	0.04%
2018/01/26	3	49.50	0	0.00	49.25	3	2,373	0.13%
2018/01/25	0	0.00	1	50.00	50.00	-1	2,407	-0.04%
2018/01/23	0	0.00	1	51.40	50.50	-1	2,392	-0.04%
2018/01/22	1	51.40	0	0.00	51.30	1	2,384	0.04%
2018/01/17	0	0.00	3	50.70	50.70	-3	2,369	-0.13%
2018/01/15	3	50.60	7	50.56	50.40	-4	2,347	-0.17%
2018/01/11	4	49.95	3	50.20	50.20	1	2,345	0.04%
2018/01/10	2	51.45	4	51.13	50.30	-2	2,332	-0.09%
2018/01/09	4	54.20	4	54.35	54.40	0	2,231	0.00%
2018/01/08	30	54.48	7	55.66	54.10	23	2,214	1.04%
2018/01/05	6	56.05	6	56.38	55.80	0	2,134	0.00%
2018/01/04	20	56.62	19	56.59	56.60	1	2,045	0.05%
2018/01/03	7	55.03	3	55.00	54.60	4	1,860	0.21%
2018/01/02	64	53.80	62	54.55	54.60	2	1,784	0.11%