智擎 (4162)-安泰券商分點個股進出

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

智擎

(4162)

可現股當沖

股價
94.1
漲跌
▼1.0
漲幅
-1.05%
成交量
415張
產業
上櫃生技醫療類股
302人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

智擎 (4162)籌碼相關－安泰券商分點個股進出

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

安泰券商分點個股進出
安泰券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/17	1	98.70	1	98.10	97.90	0	872	0.00%
2024/05/14	2	95.90	0	0.00	94.30	2	1,043	0.19%
2024/05/10	0	0.00	1	93.30	93.30	-1	1,052	-0.10%
2024/04/26	1	92.10	0	0.00	91.50	1	1,434	0.07%
2024/04/25	0	0.00	1	91.00	90.60	-1	1,449	-0.07%
2024/04/24	1	90.50	0	0.00	90.70	1	1,455	0.07%
2024/04/19	1	88.50	0	0.00	89.00	1	1,523	0.07%
2024/04/17	0	0.00	1	94.00	92.60	-1	1,541	-0.06%
2024/04/16	1	91.50	0	0.00	91.00	1	1,557	0.06%
2024/04/15	2	94.70	0	0.00	94.10	2	1,565	0.13%
2024/04/11	3	98.10	0	0.00	97.90	3	1,615	0.19%
2024/04/08	0	0.00	1	99.50	99.10	-1	1,770	-0.06%
2024/04/03	1	97.30	0	0.00	99.00	1	1,777	0.06%
2024/04/02	0	0.00	1	99.30	98.90	-1	1,780	-0.06%
2024/04/01	0	0.00	2	100.50	99.60	-2	1,805	-0.11%
2024/03/28	1	101.00	0	0.00	99.40	1	1,839	0.05%
2024/03/26	0	0.00	1	100.50	96.80	-1	1,818	-0.05%
2024/03/25	1	99.80	0	0.00	101.00	1	1,816	0.06%
2024/03/20	3	95.63	1	94.50	95.80	2	1,855	0.11%
2024/03/13	1	93.20	0	0.00	92.40	1	1,896	0.05%
2024/03/11	0	0.00	1	95.40	95.10	-1	1,904	-0.05%
2024/03/08	1	95.30	10	95.50	95.10	-9	1,924	-0.47%
2024/03/07	5	96.32	11	96.85	99.30	-6	1,930	-0.31%
2024/03/06	1	98.20	0	0.00	98.10	1	1,937	0.05%
2024/03/04	1	101.50	0	0.00	100.50	1	1,924	0.05%
2024/02/29	5	102.00	0	0.00	103.50	5	1,986	0.25%
2024/02/27	1	104.50	1	103.50	103.00	0	1,995	0.00%
2024/02/22	5	101.00	0	0.00	101.00	5	2,018	0.25%
2024/02/21	0	0.00	1	103.00	101.50	-1	2,043	-0.05%
2024/02/19	0	0.00	1	101.50	101.50	-1	2,075	-0.05%
2024/02/16	3.3	102.09	1	102.00	102.00	2.3	2,096	0.11%
2024/02/15	1	110.50	0	0.00	110.50	1	2,060	0.05%
2024/02/02	13	105.00	0	0.00	105.50	13	2,216	0.59%
2024/01/31	2	106.50	1	106.50	106.00	1	2,396	0.04%
2024/01/29	0	106.50	1	106.00	106.00	-1	2,760	-0.04%
2024/01/26	2	112.00	11.2	110.45	108.50	-9.2	2,838	-0.32%
2024/01/25	1	105.00	2	103.25	105.00	-1	2,782	-0.04%
2024/01/24	2	99.00	0	0.00	100.50	2	2,896	0.07%
2024/01/22	0	0.00	2	99.40	100.50	-2	3,404	-0.06%
2024/01/18	0	0.00	3	98.30	98.50	-3	3,814	-0.08%
2024/01/17	4	101.00	0	0.00	98.30	4	4,079	0.10%
2024/01/16	4	102.50	0	0.00	102.50	4	4,486	0.09%
2024/01/12	4	102.50	0	0.00	103.00	4	4,603	0.09%
2024/01/11	0	0.00	1	102.00	101.50	-1	4,609	-0.02%
2024/01/09	1	104.50	0	0.00	104.50	1	4,602	0.02%
2024/01/08	4	107.75	0	0.00	108.00	4	4,592	0.09%
2024/01/05	0	0.00	1	109.00	109.00	-1	4,607	-0.02%
2024/01/02	0	0.00	1	110.00	110.00	-1	4,583	-0.02%
2023/12/22	0	0.00	1	101.50	101.50	-1	4,445	-0.02%
2023/12/11	1	98.00	0	0.00	97.80	1	4,378	0.02%
2023/12/07	0	0.00	1	101.00	100.00	-1	4,342	-0.02%
2023/12/06	0	0.00	1	100.50	100.50	-1	4,337	-0.02%
2023/11/29	0	0.00	1	101.50	101.00	-1	4,229	-0.02%
2023/11/28	3	101.00	1	103.50	101.50	2	4,258	0.05%
2023/11/27	1	106.00	0	0.00	103.00	1	4,236	0.02%
2023/11/21	1	101.00	10	101.50	101.00	-9	4,102	-0.22%
2023/11/20	0	0.00	1	104.00	102.00	-1	4,063	-0.02%
2023/11/17	1	102.50	0	0.00	102.50	1	4,038	0.02%
2023/11/14	3	104.17	0	0.00	103.00	3	3,965	0.08%
2023/11/13	1	107.00	0	0.00	106.50	1	3,934	0.03%
2023/11/10	2.1	109.93	0	0.00	106.50	2.1	3,926	0.05%
2023/11/09	3	111.67	0	0.00	111.00	3	3,726	0.08%
2023/11/08	2	110.25	2	111.75	112.50	0	3,665	0.00%
2023/11/07	13	119.88	8	119.81	114.00	5	3,538	0.14%
2023/11/06	0	0.00	6	114.50	115.50	-6	3,216	-0.19%
2023/11/03	4	113.00	0.1	116.00	112.00	3.9	3,144	0.13%
2023/11/02	2	112.00	8	111.94	114.00	-6	3,014	-0.20%
2023/11/01	12.1	115.41	3	115.00	114.50	9.1	2,887	0.31%
2023/10/31	2	115.00	3	114.83	113.50	-1	2,729	-0.04%
2023/10/30	16	117.06	5	118.60	116.00	11	2,559	0.43%
2023/10/27	0	0.00	5.1	117.22	118.00	-5.1	2,229	-0.23%
2023/10/26	13	112.35	13	111.58	107.50	0	2,001	0.00%
2023/10/25	8	112.25	1	112.50	111.50	7	1,802	0.39%
2023/10/24	10	104.80	29	108.02	110.00	-19	1,545	-1.23%
2023/10/23	7	96.87	11.3	99.14	100.00	-4.3	1,117	-0.38%
2023/10/20	1	89.00	1	91.80	91.00	0	1,026	0.00%
2023/10/19	0	0.00	1	90.20	90.70	-1	1,008	-0.10%
2023/10/18	2	87.20	0	0.00	87.30	2	1,005	0.20%
2023/10/16	1	93.00	0	0.00	91.20	1	1,008	0.10%
2023/10/13	0	0.00	1	97.40	92.90	-1	1,010	-0.10%
2023/10/12	1	94.10	1	95.10	95.00	0	985	0.00%
2023/10/11	3	91.93	1	96.90	95.20	2	989	0.20%
2023/10/06	1	91.50	1	91.90	90.00	0	941	0.00%
2023/09/26	6	87.30	0	0.00	86.00	6	1,024	0.59%
2023/09/25	2	87.50	0	0.00	88.00	2	1,038	0.19%
2023/09/20	1	88.60	0	0.00	89.80	1	1,061	0.09%
2023/09/19	2	87.90	2	88.60	88.60	0	1,067	0.00%
2023/09/18	0	0.00	1	90.10	87.60	-1	1,060	-0.09%
2023/09/12	1	83.20	0	0.00	83.50	1	1,050	0.10%
2023/09/08	1	85.40	0	0.00	85.20	1	1,058	0.09%
2023/09/07	1	85.90	0	0.00	86.40	1	1,059	0.09%
2023/09/05	0	0.00	4	86.35	86.50	-4	1,063	-0.38%
2023/09/04	0.2	87.50	2	88.10	87.40	-1.9	1,065	-0.17%
2023/09/01	4	88.85	4	89.45	89.10	0	1,071	0.00%
2023/08/30	0	0.00	2	86.10	85.80	-2	1,029	-0.19%
2023/08/21	1	85.30	2	85.80	86.10	-1	1,072	-0.09%
2023/08/18	0	0.00	1	86.00	85.40	-1	1,098	-0.09%
2023/08/17	3.1	86.26	0	0.00	84.90	3.1	1,109	0.28%
2023/08/16	1	86.10	8	85.00	87.00	-7	1,094	-0.64%
2023/08/15	0	0.00	5	80.40	81.00	-5	1,053	-0.47%
2023/08/14	0.2	82.00	0	0.00	81.30	0.2	1,056	0.01%
2023/08/10	3	83.70	0	0.00	83.50	3	1,068	0.28%
2023/08/08	3	83.93	0	0.00	83.80	3	1,103	0.27%
2023/08/02	3	82.97	0	0.00	81.90	3	1,133	0.26%
2023/08/01	5	85.00	5	86.00	84.90	0	1,126	0.00%
2023/07/31	5	85.00	0	0.00	84.50	5	1,142	0.44%
2023/07/28	1	85.70	0	0.00	85.40	1	1,167	0.09%
2023/07/27	0	0.00	3	87.40	86.20	-3	1,168	-0.26%
2023/07/26	6	85.77	0	0.00	85.00	6	1,180	0.51%
2023/07/25	2.1	86.35	0	0.00	87.50	2.1	1,172	0.18%
2023/07/24	3	86.00	1	86.20	86.00	2	1,159	0.17%
2023/07/21	13.3	88.75	0	0.00	87.10	13.3	1,167	1.14%
2023/07/14	2	88.30	0	0.00	88.20	2	1,280	0.16%
2023/07/13	3	85.10	0	0.00	85.10	3	1,270	0.24%
2023/07/12	1	86.30	0	0.00	86.00	1	1,273	0.08%
2023/07/11	1.1	87.75	2	92.40	87.80	-0.9	1,273	-0.07%
2023/07/10	4	92.15	0	0.00	92.00	4	1,244	0.32%
2023/07/06	2	96.00	0	0.00	94.80	2	1,248	0.16%
2023/07/05	0	0.00	0.3	96.20	96.20	-0.3	1,287	-0.02%
2023/07/04	0	0.00	4	94.50	94.70	-4	1,310	-0.31%
2023/07/03	1	95.30	0	0.00	95.30	1	1,337	0.07%
2023/06/28	1	95.90	4.1	95.95	95.90	-3.1	1,381	-0.22%
2023/06/27	0	0.00	1	94.90	94.60	-1	1,428	-0.07%
2023/06/20	1	93.20	0	0.00	93.20	1	1,549	0.06%
2023/06/19	4	95.90	1	94.80	94.40	3	1,553	0.19%
2023/06/14	0.2	94.70	0	0.00	93.10	0.2	1,568	0.01%
2023/06/09	0.1	96.20	0	0.00	95.90	0.1	1,658	0.01%
2023/06/07	1	96.80	0	0.00	96.50	1	1,725	0.06%
2023/06/05	2	94.25	0	0.00	94.30	2	1,801	0.11%
2023/06/02	3	93.67	0	0.00	93.40	3	1,833	0.16%
2023/05/31	0.2	93.50	0	0.00	92.90	0.2	1,852	0.01%
2023/05/24	1	96.10	2	97.70	96.30	-1	1,949	-0.05%
2023/05/23	0	0.00	2	98.40	99.00	-2	1,943	-0.10%
2023/05/22	0	0.00	1	95.40	95.30	-1	1,968	-0.05%
2023/05/19	0.1	94.60	0	0.00	93.40	0.1	2,001	0.00%
2023/05/17	1	95.10	2	95.00	94.60	-1	2,047	-0.05%
2023/05/16	1	92.90	0	0.00	93.10	1	2,060	0.05%
2023/05/15	2	93.30	0	0.00	92.60	2	2,088	0.10%
2023/05/12	1.1	94.74	0	0.00	94.70	1.1	2,145	0.05%
2023/05/09	1	99.30	0	0.00	96.90	1	2,461	0.04%
2023/05/05	1	101.50	0	0.00	101.50	1	2,632	0.04%
2023/05/04	1	103.00	1	101.50	101.50	0	2,706	0.00%
2023/05/03	0.1	99.80	0	0.00	99.50	0.1	2,731	0.00%
2023/05/02	3	99.40	1	99.90	100.50	2	2,809	0.07%
2023/04/27	0.1	96.00	0	0.00	96.00	0.1	2,938	0.00%
2023/04/25	1	100.00	0	0.00	97.00	1	3,132	0.03%
2023/04/20	0	0.00	1	108.00	103.50	-1	3,315	-0.03%
2023/04/19	0.2	105.00	1	107.50	107.00	-0.9	3,368	-0.03%
2023/04/18	1	105.00	0	0.00	105.00	1	3,402	0.03%
2023/04/17	0.1	105.50	5	106.00	105.00	-4.9	3,534	-0.14%
2023/04/13	0.2	108.42	0	0.00	108.00	0.2	3,822	0.00%
2023/04/12	1	107.00	0	0.00	107.00	1	3,940	0.03%
2023/04/11	4	106.25	0	0.00	106.50	4	4,052	0.10%
2023/04/10	0.2	107.50	0	0.00	107.00	0.2	4,156	0.00%
2023/04/06	1	110.00	1	112.00	110.00	0	4,621	0.00%
2023/03/31	0.1	108.00	1	108.00	108.00	-0.9	4,746	-0.02%
2023/03/29	0	0.00	8	111.13	111.00	-8	4,941	-0.16%
2023/03/28	2	110.50	1	110.50	107.00	1	5,010	0.02%
2023/03/27	0	0.00	2	113.75	112.50	-2	5,058	-0.04%
2023/03/24	7	107.36	94	110.03	113.00	-87	5,137	-1.69%
2023/03/23	87	105.50	0	0.00	104.00	87	5,183	1.68%
2023/03/21	1	105.00	0	0.00	105.00	1	5,597	0.02%
2023/03/20	1	105.00	2	105.00	104.50	-1	5,713	-0.02%
2023/03/17	2	105.00	0	0.00	105.00	2	5,849	0.03%
2023/03/16	0.1	103.50	2	104.00	103.00	-2	6,010	-0.03%
2023/03/15	3	108.17	1	108.00	108.50	2	6,188	0.03%
2023/03/14	1	109.50	0	0.00	107.00	1	6,477	0.02%
2023/03/13	4	104.75	1	103.00	106.50	3	6,694	0.04%
2023/03/10	4	105.63	0	0.00	105.50	4	6,961	0.06%
2023/03/09	3	108.17	2	109.00	108.00	1	7,442	0.01%
2023/03/08	6	111.83	0	0.00	110.00	6	7,646	0.08%
2023/03/03	2	116.50	0	0.00	115.00	2	8,303	0.02%
2023/02/23	2	116.00	0	0.00	116.50	2	9,673	0.02%
2023/02/22	5	115.50	0	0.00	115.50	5	9,912	0.05%
2023/02/21	0	0.00	1	120.00	118.50	-1	10,128	-0.01%
2023/02/20	0	0.00	6	121.83	119.00	-6	10,449	-0.06%
2023/02/17	2	117.50	4	119.63	120.50	-2	10,652	-0.02%
2023/02/14	1	115.50	2	116.00	116.50	-1	11,330	-0.01%
2023/02/13	1	116.00	1	117.00	115.00	0	11,495	0.00%
2023/02/10	0	0.00	2	117.50	116.50	-2	11,668	-0.02%
2023/02/09	8	125.00	1	121.50	121.00	7	11,688	0.06%
2023/02/08	1	122.50	11	121.50	123.00	-10	11,638	-0.09%
2023/02/07	4	122.63	2	124.00	121.00	2	11,670	0.02%
2023/02/06	2	121.50	4	122.00	121.50	-2	11,669	-0.02%
2023/02/03	1	120.50	4	122.00	119.00	-3	11,657	-0.03%
2023/02/02	11	119.14	1	119.50	119.00	10	11,675	0.09%
2023/02/01	5	114.00	0	0.00	114.50	5	11,803	0.04%
2023/01/31	4	112.00	3	112.00	115.00	1	11,910	0.01%
2023/01/30	3.1	113.79	10	112.50	112.00	-6.9	11,924	-0.06%
2023/01/17	6.1	113.24	6	112.17	112.00	0.1	11,965	0.00%
2023/01/16	2.1	113.05	2	113.25	114.00	0.1	11,956	0.00%
2023/01/13	1	116.50	1	117.00	117.00	0	11,920	0.00%
2023/01/12	9.2	119.01	1	117.50	116.00	8.2	11,956	0.07%
2023/01/11	4	127.63	2	126.75	122.50	2	11,929	0.02%
2023/01/10	1	128.00	2	128.50	128.00	-1	11,953	-0.01%
2023/01/09	0	0.00	3	128.83	128.50	-3	12,071	-0.02%
2023/01/06	2	126.25	1	125.50	125.50	1	12,121	0.01%
2023/01/05	1	131.00	1	129.50	126.00	0	12,308	0.00%
2023/01/04	2	131.75	6	132.42	131.50	-4	12,352	-0.03%
2022/12/30	1	126.00	3	125.67	125.00	-2	12,404	-0.02%
2022/12/29	2	122.50	5	125.00	125.00	-3	12,503	-0.02%
2022/12/28	1	125.00	1	126.00	124.00	0	12,557	0.00%
2022/12/27	3	124.33	6.1	124.85	126.00	-3.1	12,773	-0.02%
2022/12/26	6	123.00	4.2	123.62	123.50	1.8	12,916	0.01%
2022/12/23	4	121.25	3	120.67	118.50	1	12,901	0.01%
2022/12/22	16	121.75	8	120.44	121.00	8	13,302	0.06%
2022/12/21	3	117.00	2	117.50	116.00	1	13,477	0.01%
2022/12/20	2.1	118.33	10	115.00	115.00	-7.9	13,872	-0.06%
2022/12/19	3	118.50	4	120.13	121.00	-1	14,066	-0.01%
2022/12/16	8	119.69	2	119.75	117.50	6	14,567	0.04%
2022/12/15	5	122.20	2	121.50	121.50	3	14,916	0.02%
2022/12/14	8	121.19	9	123.44	125.50	-1	15,006	-0.01%
2022/12/13	5.1	128.50	1	124.50	124.00	4.1	14,922	0.03%
2022/12/12	2	124.50	5	123.80	126.00	-3	15,033	-0.02%
2022/12/09	0	0.00	2	127.75	126.00	-2	15,054	-0.01%
2022/12/08	9.1	129.17	2	131.75	126.50	7.1	15,116	0.05%
2022/12/07	4	136.88	8	135.50	133.00	-4	15,242	-0.03%
2022/12/06	31	140.40	3	140.17	137.50	28	15,318	0.18%
2022/12/05	3	143.67	8	144.56	146.00	-5	15,276	-0.03%
2022/12/02	17	142.74	5	145.10	140.50	12	15,297	0.08%
2022/12/01	10	142.95	11.2	144.12	145.50	-1.2	15,224	-0.01%
2022/11/30	2	137.50	2	138.75	139.00	0	15,098	0.00%
2022/11/29	2.1	134.74	1	137.00	134.50	1.1	15,207	0.01%
2022/11/28	5	137.30	5	137.90	137.50	0	15,301	0.00%
2022/11/25	6.1	136.69	2	134.25	133.00	4.1	15,609	0.03%
2022/11/24	5	138.10	4	137.00	138.50	1	15,786	0.01%
2022/11/23	6	136.08	8.2	136.73	139.00	-2.2	15,790	-0.01%
2022/11/22	15.1	137.57	10	132.15	133.00	5.1	15,724	0.03%
2022/11/21	13	139.15	3	140.00	140.00	10	15,677	0.06%
2022/11/18	3	131.50	10	132.20	132.00	-7	16,016	-0.04%
2022/11/17	6	130.25	3	130.67	129.00	3	16,067	0.02%
2022/11/16	8	125.81	13	127.00	127.50	-5	16,387	-0.03%
2022/11/15	6	123.75	5	123.90	122.50	1	16,170	0.01%
2022/11/14	11	125.00	10	124.70	125.50	1	16,146	0.01%
2022/11/11	6	120.00	7.5	121.83	123.50	-1.5	15,907	-0.01%
2022/11/09	7	104.64	4	105.63	102.50	3	15,721	0.02%
2022/11/08	3	105.67	10	104.90	103.50	-7	15,558	-0.04%
2022/11/07	1	97.80	2	98.60	98.30	-1	15,366	-0.01%
2022/11/04	4	94.55	3	95.07	95.70	1	15,294	0.01%
2022/11/03	3	97.27	3	97.53	96.10	0	15,262	0.00%
2022/11/02	3	97.90	5	98.86	98.90	-2	15,193	-0.01%
2022/11/01	0	0.00	3	97.13	97.20	-3	15,161	-0.02%
2022/10/31	2	93.35	5	94.04	94.80	-3	15,243	-0.02%
2022/10/28	10.2	95.88	2	91.00	90.90	8.2	15,161	0.05%
2022/10/27	2	96.35	3	97.80	98.10	-1	15,131	-0.01%
2022/10/26	1	93.10	2	93.20	94.10	-1	15,095	-0.01%
2022/10/25	5	93.48	5	94.16	94.00	0	15,137	0.00%
2022/10/24	4	99.95	4	100.03	96.90	0	15,097	0.00%
2022/10/21	2	99.73	1	97.00	97.00	1	15,130	0.01%
2022/10/20	1	100.00	2	102.25	103.00	-1	15,319	-0.01%
2022/10/19	4	104.25	2	103.50	103.00	2	15,390	0.01%
2022/10/18	2	105.00	4	105.75	106.00	-2	15,556	-0.01%
2022/10/17	2	98.95	3	100.57	104.50	-1	15,629	-0.01%
2022/10/14	3	105.33	3	105.17	105.50	0	15,523	0.00%
2022/10/13	3	104.63	2	100.00	97.30	1	15,500	0.01%
2022/10/12	7	105.57	7	106.71	107.00	0	15,437	0.00%
2022/10/11	2	108.00	3	105.00	106.50	-1	15,317	-0.01%
2022/10/07	2	110.75	2	110.50	111.00	0	15,252	0.00%
2022/10/06	2	106.25	10	107.35	112.00	-8	15,299	-0.05%
2022/10/05	2	109.50	7	109.00	108.50	-5	15,330	-0.03%
2022/10/04	16	111.28	14	110.68	109.50	2	15,561	0.01%
2022/10/03	9	114.50	6	110.00	107.50	3	15,465	0.02%
2022/09/30	6	115.17	5	114.50	118.00	1	15,151	0.01%
2022/09/29	13	118.08	9.1	117.33	117.00	4	15,015	0.03%
2022/09/28	5.3	120.13	5	117.50	114.00	0.3	14,622	0.00%
2022/09/27	8	124.75	7	122.36	126.50	1	14,448	0.01%
2022/09/26	2	127.75	3	128.00	128.00	-1	14,123	-0.01%
2022/09/23	15	136.30	13	132.46	128.50	2	13,976	0.01%
2022/09/22	8	133.50	13	136.97	141.50	-5	13,628	-0.04%
2022/09/21	3	126.33	2	130.00	129.00	1	13,306	0.01%
2022/09/20	6	128.25	3	129.17	127.50	3	13,189	0.02%
2022/09/19	5	128.00	2	124.50	129.00	3	13,139	0.02%
2022/09/16	1	134.50	7.2	134.49	136.00	-6.2	13,015	-0.05%
2022/09/15	4	135.25	2	137.75	133.00	2	13,148	0.02%
2022/09/14	7	138.00	4	138.38	136.00	3	13,158	0.02%
2022/09/13	12	138.79	5	140.80	136.00	7	12,977	0.05%
2022/09/12	13	134.85	12	137.00	138.00	1	12,917	0.01%
2022/09/08	7	133.93	11.2	135.56	137.50	-4.2	12,752	-0.03%
2022/09/07	4	130.63	6.1	131.59	132.50	-2.1	12,521	-0.02%
2022/09/06	8	129.63	2	129.50	131.00	6	12,350	0.05%
2022/09/05	5.1	136.11	11	137.27	135.50	-5.9	11,997	-0.05%
2022/09/02	6	134.42	4.1	135.89	135.00	1.9	11,796	0.02%
2022/09/01	10	131.80	20.1	134.28	135.00	-10.1	11,582	-0.09%
2022/08/31	6	132.58	2	137.00	128.00	4	11,057	0.04%
2022/08/30	7	125.93	5.1	127.95	127.00	1.9	10,604	0.02%
2022/08/29	10	125.10	10	125.30	125.50	0	10,338	0.00%
2022/08/26	7	125.43	6	127.08	124.50	1	10,062	0.01%
2022/08/25	8	127.19	3	127.00	126.00	5	9,671	0.05%
2022/08/24	5	117.20	9	121.72	127.00	-4	8,980	-0.04%
2022/08/23	9	117.33	7	116.79	115.50	2	8,671	0.02%
2022/08/22	0	0.00	1	115.00	115.50	-1	8,082	-0.01%
2022/08/19	5	101.40	8	104.31	105.00	-3	7,963	-0.04%
2022/08/18	9	97.36	13	97.98	101.00	-4	7,753	-0.05%
2022/08/17	7	92.41	6	93.12	93.50	1	7,567	0.01%
2022/08/16	10	90.94	11	92.22	91.70	-1	7,495	-0.01%
2022/08/15	0	0.00	1	86.50	87.90	-1	7,420	-0.01%
2022/08/12	2	86.85	1	87.70	87.50	1	7,396	0.01%
2022/08/10	1	89.00	1	88.20	86.30	0	7,387	0.00%
2022/08/09	2	83.30	6	84.15	85.00	-4	7,324	-0.05%
2022/08/08	5	81.66	1	81.90	81.60	4	7,277	0.05%
2022/08/05	4.2	83.39	0	0.00	83.10	4.2	7,233	0.06%
2022/08/04	1	84.60	0	0.00	84.60	1	7,104	0.01%
2022/08/03	23	96.90	2	95.05	94.00	21	7,129	0.29%
2022/08/02	2.1	101.17	1	103.50	99.30	1.1	6,986	0.02%
2022/08/01	3	101.97	3	102.00	103.00	0	6,882	0.00%
2022/07/29	1	98.10	1	100.00	99.50	0	6,779	0.00%
2022/07/28	1	98.00	1	98.60	98.50	0	6,726	0.00%
2022/07/27	3	98.90	1	100.50	98.20	2	6,671	0.03%
2022/07/26	1	98.10	16	100.45	97.20	-15	6,423	-0.23%
2022/07/25	3	98.27	3	99.97	98.20	0	6,342	0.00%
2022/07/22	0	0.00	1	96.20	96.50	-1	6,095	-0.02%
2022/07/21	1	90.60	4	91.10	92.70	-3	5,955	-0.05%
2022/07/20	1	93.80	2	91.55	91.10	-1	5,939	-0.02%
2022/07/19	2	96.40	1	95.50	93.80	1	5,865	0.02%
2022/07/18	2	92.80	2	92.70	93.80	0	5,785	0.00%
2022/07/15	1	93.10	0	0.00	92.40	1	5,783	0.02%
2022/07/14	3	93.67	2	93.90	94.80	1	5,722	0.02%
2022/07/13	0	0.00	4	96.13	94.60	-4	5,583	-0.07%
2022/07/12	6	91.50	155	92.09	89.60	-149	5,517	-2.70%	大賣/鉅額交易
2022/07/11	2	94.10	6	90.55	94.90	-4	5,359	-0.07%
2022/07/08	1	87.00	0	0.00	86.30	1	5,259	0.02%
2022/07/07	8	87.63	1	87.00	87.20	7	5,215	0.13%
2022/07/06	3	87.93	6	89.57	89.70	-3	5,123	-0.06%
2022/07/05	4	89.03	6	87.63	89.50	-2	5,001	-0.04%
2022/07/04	4	85.08	0	0.00	84.60	4	4,889	0.08%
2022/07/01	3	87.30	3.6	87.98	88.90	-0.6	4,828	-0.01%
2022/06/30	3	86.40	1	89.00	88.10	2	4,743	0.04%
2022/06/29	1	87.60	5	88.50	87.60	-4	4,732	-0.08%
2022/06/28	1	87.00	1.1	87.22	85.20	-0.1	4,860	0.00%
2022/06/27	5.1	85.67	2	84.80	85.40	3.1	4,885	0.06%
2022/06/24	5	87.70	4	87.95	88.70	1	4,994	0.02%
2022/06/23	3	88.03	2	88.00	88.80	1	4,925	0.02%
2022/06/22	0	0.00	1	86.20	86.10	-1	4,738	-0.02%
2022/06/21	1	83.10	2	82.95	84.00	-1	4,679	-0.02%
2022/06/20	4	81.50	7	83.80	81.50	-3	4,778	-0.06%
2022/06/17	3	77.57	6	79.28	80.00	-3	4,725	-0.06%
2022/06/16	2	76.55	3	78.00	76.30	-1	4,721	-0.02%
2022/06/15	6	77.07	6	77.98	76.60	0	4,789	0.00%
2022/06/14	7	75.56	2	74.90	74.70	5	4,902	0.10%
2022/06/13	3	78.40	14	77.79	77.80	-11	4,958	-0.22%
2022/06/10	4	77.93	7	78.31	77.80	-3	4,921	-0.06%
2022/06/09	0	0.00	3	74.33	74.70	-3	4,887	-0.06%
2022/06/02	0.5	71.78	0	0.00	71.10	0.5	5,579	0.01%
2022/05/31	1	74.00	2	74.00	73.60	-1	5,779	-0.02%
2022/05/30	0	0.00	4	74.20	74.30	-4	5,953	-0.07%
2022/05/23	2	74.10	6	76.52	76.10	-4	6,453	-0.06%
2022/05/20	2	75.85	0	0.00	75.60	2	6,448	0.03%
2022/05/19	2.2	75.70	0	0.00	75.70	2.2	6,463	0.03%
2022/05/17	1	77.60	0	0.00	78.20	1	6,413	0.02%
2022/05/16	0	0.00	1	77.50	77.30	-1	6,408	-0.02%
2022/05/13	1	77.70	2	76.70	77.30	-1	6,402	-0.02%
2022/05/12	7	76.84	0	0.00	74.80	7	6,379	0.11%
2022/05/11	4	80.13	2	80.05	79.50	2	6,320	0.03%
2022/05/10	11	81.56	1	81.70	80.90	10	6,274	0.16%
2022/05/09	5	84.52	0	0.00	83.70	5	6,226	0.08%
2022/05/06	3	83.63	2	84.80	84.60	1	6,205	0.02%
2022/05/05	2	85.55	1	86.40	86.80	1	6,167	0.02%
2022/05/04	4	85.68	0	0.00	84.90	4	6,128	0.07%
2022/04/29	0	0.00	2	86.30	87.70	-2	6,022	-0.03%
2022/04/28	1	84.60	0	0.00	83.30	1	5,927	0.02%
2022/04/27	2	83.30	3	83.60	84.60	-1	5,889	-0.02%
2022/04/26	4	82.40	1	86.70	82.00	3	5,841	0.05%
2022/04/25	0	0.00	1	88.00	85.80	-1	5,784	-0.02%
2022/04/22	3	89.33	3.1	90.15	88.90	-0.1	5,736	0.00%
2022/04/21	3	86.60	1	88.30	88.50	2	5,626	0.04%
2022/04/20	1	85.00	0	0.00	84.80	1	5,557	0.02%
2022/04/19	1	90.00	2	87.10	87.10	-1	5,498	-0.02%
2022/04/18	1	89.60	2	91.20	89.10	-1	5,412	-0.02%
2022/04/15	7	87.27	5	89.24	87.80	2	5,216	0.04%
2022/04/14	1	82.30	2	86.15	88.80	-1	4,966	-0.02%
2022/04/08	1	82.10	1	82.70	82.30	0	4,745	0.00%
2022/04/07	2	81.00	1	83.80	80.70	1	4,824	0.02%
2022/04/06	1.1	83.04	0	0.00	84.60	1.1	4,806	0.02%
2022/04/01	3	86.00	1	89.70	85.90	2	4,732	0.04%
2022/03/31	7	93.50	1	97.30	89.60	6	4,496	0.13%
2022/03/30	1	98.90	1	98.60	98.20	0	4,203	0.00%
2022/03/29	2	97.30	2	98.65	99.80	0	4,081	0.00%
2022/03/28	2	98.25	1	99.70	94.60	1	3,854	0.03%
2022/03/25	1	99.90	1	98.80	97.00	0	3,748	0.00%
2022/03/24	1	102.50	2	101.10	98.10	-1	3,661	-0.03%
2022/03/23	5	96.62	20	98.71	99.60	-15	3,503	-0.43%
2022/03/22	3	93.93	6	94.97	94.20	-3	3,278	-0.09%
2022/03/18	1	92.50	0	0.00	93.00	1	3,007	0.03%
2022/03/17	2	89.10	2	90.80	91.80	0	2,904	0.00%
2022/03/15	2	84.55	1	84.90	81.60	1	2,631	0.04%
2022/03/11	0	0.00	1	85.00	81.20	-1	2,459	-0.04%
2022/03/10	5	91.70	0	0.00	88.00	5	2,301	0.22%
2022/03/09	0	0.00	5	88.10	88.10	-5	1,984	-0.25%
2022/03/07	1	85.00	0	0.00	85.00	1	1,753	0.06%
2022/03/04	0	0.00	1	91.70	89.10	-1	1,673	-0.06%
2022/03/03	1	89.80	1	90.70	89.50	0	1,559	0.00%
2022/03/02	1	84.30	7	85.64	85.20	-6	1,389	-0.43%
2022/02/24	0	0.00	3	75.13	73.60	-3	1,005	-0.30%
2022/02/23	0	0.00	3	73.43	73.20	-3	912	-0.33%
2022/02/15	0	0.00	3	67.73	67.60	-3	823	-0.36%
2022/02/14	0	0.00	5	65.50	66.30	-5	812	-0.62%
2022/02/11	0	0.00	1	64.60	64.60	-1	799	-0.13%
2022/02/09	0	0.00	1	64.20	65.20	-1	793	-0.13%
2022/01/25	1	61.10	0	0.00	61.00	1	786	0.13%
2022/01/18	1	64.00	0	0.00	64.00	1	775	0.13%
2022/01/13	1	66.10	0	0.00	66.10	1	771	0.13%
2022/01/12	1	66.00	1	68.00	67.40	0	765	0.00%
2022/01/06	1	68.70	1	68.80	68.70	0	735	0.00%
2021/12/30	0	0.00	4	72.60	72.60	-4	686	-0.58%
2021/12/29	0	0.00	1	70.50	71.50	-1	559	-0.18%
2021/12/27	3	64.93	1	64.40	64.40	2	483	0.41%
2021/12/23	2	63.00	0	0.00	63.40	2	475	0.42%
2021/12/14	0	0.00	1	62.50	63.10	-1	475	-0.21%
2021/12/09	1	62.80	0	0.00	62.70	1	441	0.23%
2021/12/06	0	0.00	2	63.60	63.60	-2	426	-0.47%
2021/12/02	0	0.00	2.4	62.50	63.60	-2.4	402	-0.59%
2021/11/26	0.2	57.60	0	0.00	57.10	0.2	313	0.05%
2021/11/25	0	0.00	1	59.50	58.50	-1	307	-0.33%
2021/11/22	2	57.60	0	0.00	57.60	2	293	0.68%
2021/11/17	6	56.50	0	0.00	56.30	6	282	2.13%
2021/11/12	2	57.10	0	0.00	57.00	2	288	0.69%
2021/11/02	0	0.00	2	58.30	58.20	-2	312	-0.64%
2021/10/28	0	0.00	2	58.15	58.50	-2	325	-0.61%
2021/10/21	1	58.60	2	58.40	58.60	-1	330	-0.30%
2021/10/08	1	56.80	0	0.00	56.60	1	348	0.29%
2021/09/23	1	55.30	0	0.00	55.40	1	407	0.25%
2021/09/02	0	0.00	2	61.90	62.30	-2	444	-0.45%
2021/08/24	1	59.30	0	0.00	58.80	1	516	0.19%
2021/08/20	1	58.50	0	0.00	58.50	1	543	0.18%
2021/08/19	1	59.20	0	0.00	58.60	1	549	0.18%
2021/08/09	0	0.00	0.2	65.30	64.80	-0.2	600	-0.03%
2021/07/23	1.3	63.88	0	0.00	64.10	1.3	716	0.18%
2021/07/21	0.1	64.80	0	0.00	64.10	0.1	770	0.01%
2021/07/20	9	66.49	5	65.56	65.30	4	772	0.52%
2021/07/16	1	65.90	0	0.00	64.70	1	789	0.13%
2021/07/12	12	66.74	0	0.00	66.00	12	824	1.46%
2021/07/09	1	68.60	0	0.00	68.10	1	822	0.12%
2021/07/07	1	64.50	0	0.00	64.40	1	964	0.10%
2021/06/25	0.1	65.30	0	0.00	65.90	0.1	1,162	0.01%
2021/06/23	1	65.30	0	0.00	65.30	1	1,185	0.08%
2021/06/22	0	65.00	2	65.25	64.90	-2	1,215	-0.16%
2021/06/21	0	65.70	0	0.00	65.50	0	1,280	0.00%
2021/06/10	1	69.30	0	0.00	69.10	1	1,436	0.07%
2021/06/07	1	68.10	1	68.50	68.80	0	1,457	0.00%
2021/06/04	1	68.40	3	68.10	68.00	-2	1,458	-0.14%
2021/06/02	0	0.00	1	69.00	67.70	-1	1,473	-0.07%
2021/06/01	0	0.00	4	68.80	69.00	-4	1,496	-0.27%
2021/05/31	1	64.00	0	0.00	64.00	1	1,480	0.07%
2021/05/28	1	66.40	0	0.00	66.10	1	1,488	0.07%
2021/05/25	1	63.60	0	0.00	63.60	1	1,728	0.06%
2021/05/24	0	0.00	2	65.20	65.00	-2	1,922	-0.10%
2021/05/19	0	0.00	1	62.10	64.30	-1	1,940	-0.05%
2021/05/14	1	64.60	0	0.00	64.60	1	1,906	0.05%
2021/05/13	1	63.70	1	64.20	63.50	0	1,896	0.00%
2021/05/12	2	64.80	0.2	62.10	62.10	1.8	1,884	0.10%
2021/05/10	0	0.00	3	67.20	67.10	-3	1,849	-0.16%
2021/05/07	2	67.60	2	68.60	68.40	0	1,843	0.00%
2021/05/03	0	0.00	5	70.30	70.30	-5	1,800	-0.28%
2021/04/29	0	0.00	3	72.87	72.10	-3	1,790	-0.17%
2021/04/28	8	74.35	0	0.00	72.80	8	1,789	0.45%
2021/04/19	1	72.50	0	0.00	72.30	1	1,732	0.06%
2021/04/16	0	73.80	0	0.00	73.60	0	1,718	0.00%
2021/04/15	2	74.20	0	0.00	74.30	2	1,707	0.12%
2021/04/14	1	75.50	3	76.60	74.70	-2	1,694	-0.12%
2021/04/13	5	79.10	2	81.25	75.40	3	1,655	0.18%
2021/04/12	2	78.60	8	79.59	81.80	-6	1,530	-0.39%
2021/04/08	0	0.00	2	72.20	72.30	-2	1,398	-0.14%
2021/03/30	0	0.00	1	72.40	72.30	-1	1,362	-0.07%
2021/03/26	1	74.40	1	73.90	74.30	0	1,333	0.00%
2021/03/24	3	75.10	1.1	75.03	75.50	1.9	1,297	0.15%
2021/03/23	3.2	72.22	3	72.33	73.00	0.2	1,230	0.02%
2021/03/22	1	73.70	0	0.00	71.30	1	1,210	0.08%
2021/03/19	3.1	75.52	2	74.80	74.00	1.1	1,188	0.09%
2021/03/18	1.2	73.43	6	72.85	73.60	-4.8	1,127	-0.43%
2021/03/17	1	70.60	1	70.60	70.60	0	1,087	0.00%
2021/03/16	1	70.30	1	69.50	70.10	0	1,073	0.00%
2021/03/12	2	70.80	0	0.00	70.00	2	1,076	0.19%
2021/03/11	0	0.00	1	70.50	70.30	-1	1,072	-0.09%
2021/03/10	0	0.00	12	69.53	69.20	-12	1,062	-1.13%
2021/03/09	1	71.30	0	0.00	69.20	1	1,065	0.09%
2021/03/08	2	69.75	1	70.30	71.40	1	1,066	0.09%
2021/03/05	11	68.92	3	68.00	68.60	8	1,052	0.76%
2021/03/04	1	70.70	5	72.84	71.20	-4	1,024	-0.39%
2021/03/03	3	71.60	0	0.00	71.60	3	1,021	0.29%
2021/03/02	7	76.16	20	72.95	71.50	-13	1,005	-1.29%
2021/02/26	4	75.23	6	77.87	76.10	-2	964	-0.21%
2021/02/25	4	72.33	6	73.82	72.80	-2	898	-0.22%
2021/02/24	17	70.51	23	70.20	69.60	-6	771	-0.78%
2021/02/23	0	0.00	5	66.90	66.90	-5	574	-0.87%
2021/02/19	0	0.00	2	55.40	55.40	-2	569	-0.35%
2021/02/18	6	50.20	2	50.10	50.40	4	560	0.71%
2021/02/17	0	0.00	3	49.65	49.05	-3	554	-0.54%
2021/02/04	1	49.05	0	0.00	49.05	1	553	0.18%
2021/02/02	0	0.00	1	47.50	47.95	-1	547	-0.18%
2021/01/27	1	49.40	0	0.00	49.90	1	542	0.18%
2021/01/20	0	0.00	2	50.40	50.30	-2	527	-0.38%
2021/01/18	1	53.00	0	0.00	52.70	1	519	0.19%
2021/01/15	0	0.00	2.1	53.03	54.50	-2.1	507	-0.41%
2021/01/14	1	52.60	5	52.60	52.50	-4	494	-0.81%
2021/01/06	6	56.80	0	0.00	55.50	6	479	1.25%
2021/01/05	1	56.80	0	0.00	56.70	1	493	0.20%
2020/12/28	1	59.00	5	58.94	59.10	-4	468	-0.85%
2020/12/23	1	60.00	0	0.00	60.50	1	467	0.21%
2020/12/10	1	61.00	0	0.00	60.60	1	481	0.21%
2020/12/09	1	63.60	0	0.00	61.80	1	482	0.21%
2020/12/08	5	63.00	1	63.40	63.10	4	480	0.83%
2020/12/07	1	61.40	0	0.00	61.10	1	460	0.22%
2020/11/27	0	0.00	2	60.00	59.40	-2	433	-0.46%
2020/11/25	0.1	60.70	2	59.50	59.70	-1.9	419	-0.45%
2020/11/23	5	56.90	0	0.00	57.00	5	411	1.22%
2020/11/20	6	57.50	1	57.20	57.50	5	422	1.18%
2020/11/19	1	58.30	1	59.00	58.60	0	421	0.00%
2020/11/13	1	55.20	0	0.00	55.00	1	458	0.22%
2020/11/11	1	55.60	0	0.00	55.40	1	468	0.21%
2020/11/02	0	0.00	1	54.60	54.70	-1	549	-0.18%
2020/10/27	1	56.30	0	0.00	56.60	1	605	0.17%
2020/10/21	2	59.60	0	0.00	59.30	2	667	0.30%
2020/10/14	0	0.00	5	63.00	62.60	-5	779	-0.64%
2020/10/07	0	0.00	1	61.10	61.10	-1	952	-0.10%
2020/09/28	1	61.10	0	0.00	61.10	1	1,460	0.07%
2020/09/25	5	63.90	0	0.00	61.20	5	1,512	0.33%
2020/09/23	0	0.00	7	65.46	64.70	-7	1,726	-0.41%
2020/09/16	0	0.00	5	68.20	67.70	-5	1,955	-0.26%
2020/09/15	5	68.30	0	0.00	68.20	5	1,990	0.25%
2020/09/14	1	67.50	5	67.40	67.10	-4	2,046	-0.20%
2020/09/11	2	68.00	0	0.00	67.90	2	2,215	0.09%
2020/09/04	2	69.20	0	0.00	69.80	2	2,565	0.08%
2020/09/03	2	71.00	0	0.00	70.00	2	2,610	0.08%
2020/09/02	0	0.00	1	70.70	71.00	-1	2,666	-0.04%
2020/08/31	2	70.50	0	0.00	71.80	2	2,861	0.07%
2020/08/28	0	0.00	2	70.55	70.70	-2	2,959	-0.07%
2020/08/27	0	0.00	5	71.70	70.80	-5	3,006	-0.17%
2020/08/26	0	0.00	6	69.10	70.40	-6	3,048	-0.20%
2020/08/24	6	68.20	5	68.80	68.80	1	3,382	0.03%
2020/08/20	5	65.70	0	0.00	66.10	5	3,583	0.14%
2020/08/19	0	0.00	5	72.70	70.60	-5	3,644	-0.14%
2020/08/18	1	69.90	1	71.20	69.90	0	3,638	0.00%
2020/08/17	1	71.10	0	0.00	70.60	1	3,648	0.03%
2020/08/14	5	70.00	0	0.00	71.50	5	3,657	0.14%
2020/08/13	2	70.20	0	0.00	69.90	2	3,658	0.05%
2020/08/12	5	71.62	1	71.50	71.50	4	3,653	0.11%
2020/08/11	0	0.00	3	73.50	73.10	-3	3,649	-0.08%
2020/08/05	3	77.40	5	77.00	76.90	-2	3,618	-0.06%
2020/07/29	4	73.68	2	72.90	72.50	2	3,646	0.05%
2020/07/27	1	73.50	0	0.00	71.20	1	3,635	0.03%
2020/07/24	5	73.94	0	0.00	73.80	5	3,620	0.14%
2020/07/22	3	78.23	0	0.00	77.70	3	3,622	0.08%
2020/07/21	1	76.50	1	75.50	75.80	0	3,601	0.00%
2020/07/17	2	74.00	4	78.73	74.10	-2	3,535	-0.06%
2020/07/16	4	82.88	0	0.00	82.20	4	3,461	0.12%
2020/07/15	17	82.21	2	82.15	81.60	15	3,449	0.43%
2020/07/14	1	84.20	10	82.78	82.20	-9	3,422	-0.26%
2020/07/13	10	88.37	7	88.64	87.20	3	3,386	0.09%
2020/07/10	0	0.00	5	84.00	84.00	-5	3,259	-0.15%
2020/07/09	6	80.10	4	83.48	83.50	2	3,161	0.06%
2020/07/08	8	81.80	0	0.00	80.60	8	3,033	0.26%
2020/07/07	4	79.00	1	79.20	79.60	3	2,989	0.10%
2020/07/06	0	0.00	0.2	83.50	84.00	-0.2	2,934	-0.01%
2020/07/02	1	84.50	0	0.00	83.50	1	2,836	0.04%
2020/06/24	1	78.00	0	0.00	78.20	1	2,616	0.04%
2020/06/23	2	81.25	1	80.90	80.10	1	2,602	0.04%
2020/06/19	1	83.20	3	80.97	79.50	-2	2,484	-0.08%
2020/06/18	9.1	83.60	7	82.81	82.70	2.1	2,440	0.09%
2020/06/17	3	75.80	3	75.87	78.10	0	2,272	0.00%
2020/06/16	9	75.23	12	74.43	74.40	-3	2,197	-0.14%
2020/06/15	0	0.00	14	71.60	75.60	-14	2,101	-0.67%
2020/06/12	17	68.64	0	0.00	68.80	17	2,036	0.83%
2020/06/11	1	74.50	6	70.97	69.00	-5	2,031	-0.25%
2020/06/10	1	74.60	1	74.00	74.00	0	1,987	0.00%
2020/06/09	3	77.93	3	76.07	74.80	0	1,958	0.00%
2020/06/08	0	0.00	2	76.40	74.70	-2	1,924	-0.10%
2020/06/05	5	77.18	5	77.52	78.10	0	1,865	0.00%
2020/06/04	7	74.34	1	74.70	74.60	6	1,735	0.35%
2020/06/03	2	70.50	0	0.00	70.00	2	1,635	0.12%
2020/06/02	1	72.00	14	73.44	72.00	-13	1,589	-0.82%
2020/06/01	6	74.27	28	75.05	75.50	-22	1,543	-1.43%
2020/05/29	6	71.50	5	73.30	72.30	1	1,371	0.07%
2020/05/28	11	70.57	4	68.40	66.90	7	1,205	0.58%
2020/05/27	2	66.65	6	67.78	67.40	-4	1,119	-0.36%
2020/05/26	3	64.07	17	63.96	63.50	-14	1,004	-1.39%
2020/05/25	0	0.00	5	58.30	58.70	-5	926	-0.54%
2020/05/22	5	57.98	1	57.20	57.00	4	925	0.43%
2020/05/20	1	56.00	0	0.00	55.10	1	914	0.11%
2020/05/19	3	55.00	0	0.00	55.40	3	929	0.32%
2020/05/14	4	54.30	0	0.00	53.30	4	992	0.40%
2020/05/12	1	53.80	0	0.00	53.80	1	1,066	0.09%
2020/05/11	0	0.00	1	54.10	54.20	-1	1,116	-0.09%
2020/05/08	2	57.20	0	0.00	54.90	2	1,111	0.18%
2020/05/07	3	57.07	2	56.40	56.60	1	1,099	0.09%
2020/05/06	0	0.00	1	56.10	55.20	-1	1,079	-0.09%
2020/05/05	1	53.90	0	0.00	53.90	1	1,044	0.10%
2020/05/04	3	52.70	0	0.00	52.80	3	1,035	0.29%
2020/04/30	2	52.10	0	0.00	52.70	2	1,023	0.20%
2020/04/28	3	52.10	1	52.20	52.70	2	1,027	0.19%
2020/04/24	0	0.00	1	49.40	49.40	-1	1,019	-0.10%
2020/04/23	1	49.35	0	0.00	49.35	1	1,019	0.10%
2020/04/21	2	48.30	0	0.00	48.30	2	1,014	0.20%
2020/04/20	0	0.00	1	51.00	51.20	-1	1,002	-0.10%
2020/04/16	0	50.90	1	50.70	50.90	-1	987	-0.10%
2020/04/15	5	48.30	0	0.00	49.00	5	965	0.52%
2020/04/14	0	0.00	1	47.70	48.15	-1	961	-0.10%
2020/04/13	0	0.00	1	47.15	47.15	-1	954	-0.10%
2020/04/10	2	48.75	0	0.00	47.60	2	947	0.21%
2020/04/08	1	46.35	6	45.62	46.20	-5	923	-0.54%
2020/04/06	0	0.00	1	44.55	44.70	-1	913	-0.11%
2020/04/01	0	0.00	1	44.00	44.40	-1	903	-0.11%
2020/03/31	2	42.80	0	0.00	43.05	2	891	0.22%
2020/03/30	1	42.30	0	0.00	42.10	1	882	0.11%
2020/03/27	4	45.10	6	44.29	43.85	-2	871	-0.23%
2020/03/26	0	0.00	1	43.55	43.55	-1	830	-0.12%
2020/03/20	0	0.00	1	36.00	36.45	-1	800	-0.12%
2020/03/17	1	39.95	0	0.00	39.95	1	753	0.13%
2020/03/13	1	45.45	0	0.00	47.50	1	719	0.14%
2020/03/10	5	57.00	0	0.00	57.60	5	679	0.74%
2020/03/09	2	59.20	0	0.00	59.20	2	668	0.30%
2020/03/06	6	61.65	0	0.00	61.60	6	662	0.91%
2020/03/05	0	0.00	5	62.10	62.20	-5	658	-0.76%
2020/03/04	8	60.60	0	0.00	60.00	8	654	1.22%
2020/03/03	1	60.60	0	0.00	61.10	1	665	0.15%
2020/02/27	7	61.54	0	0.00	61.20	7	656	1.07%
2020/02/25	5	62.00	0	0.00	61.90	5	655	0.76%
2020/02/24	5	63.50	0	0.00	64.00	5	642	0.78%
2020/02/21	1	65.70	0	0.00	65.20	1	634	0.16%
2020/02/19	14	65.25	22	66.64	68.50	-8	600	-1.33%
2020/02/17	1	62.50	2	62.95	62.60	-1	544	-0.18%
2020/02/14	2	62.40	2	62.70	62.10	0	543	0.00%
2020/02/13	2	63.10	5	63.18	62.70	-3	529	-0.57%
2020/02/12	4	60.25	7	59.29	60.50	-3	469	-0.64%
2020/02/06	0	0.00	2	54.20	54.60	-2	409	-0.49%
2020/02/04	0	0.00	2	55.00	54.70	-2	414	-0.48%
2020/02/03	16	52.73	0	0.00	53.40	16	413	3.87%
2020/01/30	0	0.00	1	57.50	56.20	-1	404	-0.25%
2019/12/31	1	68.60	0	0.00	68.50	1	397	0.25%
2019/12/20	1	68.60	1	69.00	68.60	0	464	0.00%
2019/12/18	1	67.70	0	0.00	67.70	1	467	0.21%
2019/11/21	0	0.00	1	69.70	70.40	-1	685	-0.15%
2019/11/19	1	68.70	0	0.00	68.70	1	700	0.14%
2019/11/14	0	0.00	2	69.00	67.50	-2	769	-0.26%
2019/11/07	0	0.00	1	75.70	75.50	-1	916	-0.11%
2019/11/05	0	0.00	1	74.60	74.50	-1	946	-0.11%
2019/11/04	0	0.00	3	75.63	75.90	-3	967	-0.31%
2019/11/01	0	0.00	1	74.80	74.50	-1	968	-0.10%
2019/10/30	2	74.00	0	0.00	73.70	2	970	0.21%
2019/10/23	2	72.30	0	0.00	72.00	2	1,026	0.19%
2019/10/22	0	0.00	2	72.60	72.20	-2	1,029	-0.19%
2019/10/21	1	73.10	1	73.10	73.10	0	1,032	0.00%
2019/10/18	0	0.00	2	73.45	73.60	-2	1,036	-0.19%
2019/10/16	1	71.90	0	0.00	71.60	1	1,051	0.10%
2019/10/15	2	72.25	0	0.00	71.90	2	1,058	0.19%
2019/10/14	1	71.80	0	0.00	71.80	1	1,053	0.09%
2019/10/04	2	75.50	0	0.00	75.60	2	1,051	0.19%
2019/09/25	2	80.30	0	0.00	80.70	2	1,017	0.20%
2019/09/24	0	0.00	2	80.85	80.60	-2	1,020	-0.20%
2019/09/23	0	0.00	1	80.20	80.00	-1	1,021	-0.10%
2019/09/18	0	0.00	5	79.40	78.30	-5	1,018	-0.49%
2019/09/17	0	0.00	1	79.00	79.00	-1	1,012	-0.10%
2019/09/12	1	78.00	0	0.00	78.20	1	1,022	0.10%
2019/09/10	5	79.40	0	0.00	79.50	5	1,005	0.50%
2019/09/09	2	78.40	1	78.00	78.00	1	978	0.10%
2019/08/28	0	0.00	1	73.10	72.60	-1	880	-0.11%
2019/08/27	0	0.00	5	73.52	73.30	-5	874	-0.57%
2019/08/26	2	71.20	0	0.00	70.50	2	859	0.23%
2019/08/23	2	74.20	0	0.00	73.90	2	846	0.24%
2019/08/22	1	73.60	1	75.00	75.00	0	843	0.00%
2019/08/20	1	76.40	0	0.00	76.70	1	823	0.12%
2019/08/19	1	75.00	0	0.00	75.00	1	802	0.12%
2019/08/16	4	70.53	2	71.80	72.10	2	781	0.26%
2019/08/12	1	70.00	0	0.00	69.70	1	639	0.16%
2019/08/06	6	71.60	0	0.00	71.50	6	608	0.99%
2019/08/05	0	0.00	5	77.18	75.80	-5	594	-0.84%
2019/07/30	6	82.42	1	85.10	80.50	5	569	0.88%
2019/07/19	1	90.80	0	0.00	91.10	1	513	0.19%
2019/07/15	1	89.40	0	0.00	89.40	1	483	0.21%
2019/07/08	0	0.00	1	91.30	91.30	-1	488	-0.20%
2019/07/04	1	92.60	0	0.00	92.60	1	508	0.20%
2019/07/03	0	0.00	1	91.90	91.00	-1	534	-0.19%
2019/07/01	0	0.00	1	89.90	90.50	-1	533	-0.19%
2019/06/28	0	0.00	1	90.00	89.80	-1	530	-0.19%
2019/06/20	1	90.70	0	0.00	93.00	1	541	0.18%
2019/06/19	1	89.00	0	0.00	89.40	1	535	0.19%
2019/06/14	1	89.10	0	0.00	89.00	1	551	0.18%
2019/06/13	0	0.00	1	93.00	92.10	-1	547	-0.18%
2019/06/05	1	88.50	0	0.00	88.30	1	579	0.17%
2019/05/28	0	0.00	1	88.50	92.20	-1	790	-0.13%
2019/05/21	1	92.60	0	0.00	92.60	1	791	0.13%
2019/05/20	2	91.70	0	0.00	91.80	2	799	0.25%
2019/05/16	0	0.00	1	97.00	95.60	-1	817	-0.12%
2019/05/15	1	94.70	0	0.00	94.00	1	818	0.12%
2019/05/09	1	102.50	0	0.00	101.00	1	803	0.12%
2019/05/02	1	106.00	0	0.00	106.00	1	807	0.12%
2019/04/24	0	108.00	0	0.00	108.00	0	822	0.00%
2019/04/23	1	109.00	0	0.00	108.00	1	825	0.12%
2019/04/18	0	106.50	0	0.00	107.00	0	822	0.00%
2019/04/10	0	0.00	1.5	114.33	114.00	-1.5	831	-0.18%
2019/04/09	0	0.00	1	116.50	116.50	-1	824	-0.12%
2019/04/08	0	0.00	1	117.50	117.50	-1	790	-0.13%
2019/04/02	0	105.50	0	0.00	106.00	0	772	0.00%
2019/04/01	0	106.50	0	0.00	106.50	0	767	0.00%
2019/03/29	0	106.50	0	0.00	107.50	0	760	0.00%
2019/03/26	0	108.00	0	0.00	107.50	0	746	0.00%
2019/03/25	1	108.00	0	0.00	108.00	1	742	0.13%
2019/03/22	1	112.00	0	0.00	111.50	1	734	0.14%
2019/03/18	0	0.00	1	113.50	112.00	-1	738	-0.14%
2019/03/13	1	114.50	0	0.00	114.50	1	730	0.14%
2019/03/11	3	118.00	1	116.50	116.00	2	722	0.28%
2019/03/08	0	0.00	1	118.00	118.50	-1	714	-0.14%
2019/03/07	1	116.00	5	117.70	116.50	-4	708	-0.56%
2019/03/06	0	0.00	3	111.83	114.00	-3	648	-0.46%
2019/03/05	1	108.00	1	112.00	108.00	0	603	0.00%
2019/03/04	2	108.50	2	107.75	108.50	0	544	0.00%
2019/02/25	1	103.50	0	0.00	103.50	1	529	0.19%
2019/02/21	0	0.00	1	107.00	106.50	-1	531	-0.19%
2019/02/20	1	105.50	0	0.00	105.50	1	523	0.19%
2019/02/19	1	105.00	0	0.00	105.00	1	521	0.19%
2019/02/18	1	104.50	0	0.00	105.00	1	512	0.20%
2019/02/15	4	105.75	1	106.00	105.50	3	504	0.59%
2019/02/14	1	104.00	0	0.00	104.00	1	487	0.21%
2019/01/28	1	105.00	0	0.00	105.50	1	534	0.19%
2019/01/24	1	104.50	0	0.00	104.50	1	573	0.17%
2019/01/16	1	101.50	0	0.00	102.50	1	619	0.16%
2019/01/15	1	107.00	0	0.00	107.00	1	600	0.17%
2019/01/08	0	0.00	1	118.00	117.50	-1	598	-0.17%
2018/12/25	1	111.50	1	111.50	111.50	0	691	0.00%
2018/12/19	1	115.00	0	0.00	112.50	1	706	0.14%
2018/12/14	0	0.00	1	119.00	116.00	-1	713	-0.14%
2018/12/13	1	121.00	0	0.00	118.00	1	712	0.14%
2018/12/11	0	0.00	1.4	114.70	115.00	-1.4	697	-0.21%
2018/12/04	0	0.00	1	115.00	115.00	-1	706	-0.14%
2018/11/30	0	0.00	1	111.00	110.00	-1	688	-0.15%
2018/11/21	1	104.00	0	0.00	103.00	1	668	0.15%
2018/11/16	0	0.00	2	105.25	105.50	-2	664	-0.30%
2018/11/12	1	106.00	0	0.00	103.00	1	676	0.15%
2018/11/09	0	0.00	1	105.50	106.50	-1	686	-0.15%
2018/11/06	1	105.00	1	101.00	102.00	0	703	0.00%
2018/11/02	1	102.50	0	0.00	102.00	1	673	0.15%
2018/10/31	1	104.50	0	0.00	104.50	1	672	0.15%
2018/10/30	0	0.00	1	106.50	103.50	-1	670	-0.15%
2018/10/29	1	109.50	0	0.00	108.50	1	670	0.15%
2018/10/23	1	119.00	0	0.00	116.50	1	714	0.14%
2018/10/15	2	122.00	2	121.00	121.00	0	768	0.00%
2018/10/08	1	131.00	0	0.00	129.00	1	845	0.12%
2018/10/04	0	0.00	1	133.00	132.00	-1	977	-0.10%
2018/09/13	0	0.00	1	128.50	129.50	-1	1,186	-0.08%
2018/09/07	1	128.50	0	0.00	125.50	1	1,224	0.08%
2018/08/30	1.1	133.48	1	133.00	133.50	0.1	1,331	0.00%
2018/08/27	0	0.00	1	133.00	133.50	-1	1,487	-0.07%
2018/08/21	0	0.00	3	135.00	135.50	-3	1,534	-0.20%
2018/08/20	3	133.50	0	0.00	133.50	3	1,530	0.20%
2018/08/15	1	136.50	0	0.00	134.00	1	1,521	0.07%
2018/08/13	0	0.00	2	133.25	132.50	-2	1,507	-0.13%
2018/08/09	0	0.00	1	141.00	140.50	-1	1,483	-0.07%
2018/08/07	3	144.67	2	143.50	143.50	1	1,500	0.07%
2018/08/02	2.1	143.20	1	141.50	141.50	1.1	1,460	0.07%
2018/08/01	2	139.75	1	140.50	140.50	1	1,418	0.07%
2018/07/31	1.8	138.00	0	0.00	138.50	1.8	1,412	0.12%
2018/07/26	0	0.00	1	140.50	140.00	-1	1,433	-0.07%
2018/07/24	1	137.00	1	136.00	138.00	0	1,418	0.00%
2018/07/23	1	132.00	20	133.50	131.50	-19	1,406	-1.35%
2018/07/19	1	140.50	0	0.00	138.00	1	1,395	0.07%
2018/07/18	1	149.00	2	141.50	141.50	-1	1,386	-0.07%
2018/07/17	1	147.00	0	0.00	145.50	1	1,345	0.07%
2018/07/16	20	146.50	1	147.50	146.50	19	1,328	1.43%
2018/07/13	4	151.63	21	151.90	151.00	-17	1,315	-1.29%
2018/07/12	0	0.00	2	142.00	142.00	-2	1,184	-0.17%
2018/07/11	0	0.00	1	130.50	129.50	-1	1,167	-0.09%
2018/07/05	3	131.50	0	0.00	128.00	3	1,159	0.26%
2018/07/04	10	134.00	0	0.00	134.00	10	1,157	0.86%
2018/07/03	1	136.50	1	135.50	135.50	0	1,174	0.00%
2018/07/02	2	143.50	2	140.50	139.50	0	1,169	0.00%
2018/06/26	2	148.00	2	145.00	145.00	0	1,198	0.00%
2018/06/25	10	153.00	12	152.00	150.50	-2	1,181	-0.17%
2018/06/22	0	0.00	1	149.50	150.00	-1	1,131	-0.09%
2018/06/20	2	139.00	0	0.00	140.00	2	1,075	0.19%
2018/06/19	1	139.50	1	136.00	136.00	0	1,082	0.00%
2018/06/14	1	149.00	0	0.00	145.50	1	1,055	0.09%
2018/06/12	1	146.50	0	0.00	147.00	1	1,062	0.09%
2018/06/11	0	0.00	1	151.00	149.50	-1	1,056	-0.09%
2018/06/08	2	149.50	0	0.00	149.50	2	1,036	0.19%
2018/06/05	2	151.00	0	0.00	150.00	2	969	0.21%
2018/06/04	10	151.00	0	0.00	150.00	10	938	1.07%
2018/05/18	1	128.50	0	0.00	128.50	1	862	0.12%
2018/05/15	0	0.00	1	131.00	130.00	-1	875	-0.11%
2018/04/30	1	140.00	0	0.00	141.00	1	843	0.12%
2018/04/25	0	0.00	1	140.00	141.50	-1	841	-0.12%
2018/04/19	1	152.00	1	150.00	149.50	0	887	0.00%
2018/04/09	0	0.00	3	152.33	154.00	-3	855	-0.35%
2018/04/03	1	147.50	0	0.00	148.00	1	832	0.12%
2018/03/29	0	0.00	0.5	143.50	144.00	-0.5	788	-0.06%
2018/03/27	0	0.00	1	141.50	139.50	-1	769	-0.13%
2018/03/21	2	142.50	0	0.00	142.00	2	732	0.27%
2018/03/14	0.5	138.00	0	0.00	139.00	0.5	725	0.07%
2018/03/08	1	136.50	1	136.00	134.50	0	801	0.00%
2018/02/23	0	0.00	1	132.50	130.00	-1	804	-0.12%
2018/02/22	1	131.50	0	0.00	132.00	1	799	0.13%
2018/02/21	1	123.50	0	0.00	123.50	1	782	0.13%
2018/02/05	0	0.00	1	139.00	142.00	-1	762	-0.13%
2018/01/31	0	147.00	0	0.00	147.00	0	790	0.00%
2018/01/30	1	149.00	0	0.00	147.50	1	788	0.13%
2018/01/15	1	151.00	0	0.00	151.00	1	908	0.11%
2018/01/12	0	146.50	0	0.00	146.50	0	898	0.00%
2018/01/11	0	0.00	1	146.00	145.50	-1	904	-0.11%
2018/01/08	1	151.50	1	152.50	152.50	0	892	0.00%