智易 (3596)-群益金鼎-西松券商分點個股進出

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
157.0
漲跌
▲1.5
漲幅
+0.96%
成交量
1,577張
產業
上市通信網路類股
882人加入追蹤

立即追蹤
本地時間:13:30

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－群益金鼎-西松券商分點個股進出

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

群益金鼎-西松券商分點個股進出
群益金鼎-西松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
2024/05/15	2	156.00	3	157.17	157.00	-1	2,395	-0.04%
2024/05/14	2.2	156.30	1	158.00	155.50	1.2	2,381	0.05%
2024/05/13	2	157.00	0	0.00	157.00	2	2,357	0.08%
2024/05/10	2	156.50	2	158.00	158.00	0	2,349	0.00%
2024/05/09	2	162.25	1	163.00	157.00	1	2,323	0.04%
2024/05/07	1.1	163.05	0	0.00	161.00	1.1	2,231	0.05%
2024/05/06	0	172.50	0	0.00	172.00	0	2,141	0.00%
2024/05/03	0	173.00	0	0.00	171.00	0	2,137	0.00%
2024/05/02	0	0.00	27	171.00	171.00	-27	2,113	-1.28%
2024/04/25	0.1	172.00	0	0.00	170.50	0.1	2,119	0.00%
2024/04/12	0	0.00	1	185.00	184.50	-1	2,115	-0.05%
2024/04/11	0	0.00	2	187.50	187.00	-2	2,113	-0.09%
2024/04/09	0	0.00	1	192.00	190.00	-1	2,127	-0.05%
2024/04/02	1	196.50	0	0.00	195.00	1	2,141	0.05%
2024/04/01	0	0.00	49	195.30	195.50	-49	2,147	-2.28%
2024/03/29	0	0.00	1	192.00	191.50	-1	2,134	-0.05%
2024/03/28	2	187.50	0	0.00	191.50	2	2,067	0.10%
2024/03/27	49	185.81	2	185.50	190.50	47	2,029	2.32%
2024/03/25	0	0.00	2	197.00	193.50	-2	2,018	-0.10%
2024/03/22	2	200.25	1	204.00	199.00	1	2,007	0.05%
2024/03/21	1	198.00	0	0.00	199.00	1	2,010	0.05%
2024/03/20	0	0.00	37	205.00	199.00	-37	1,991	-1.86%
2024/03/19	2	193.00	1	193.00	195.00	1	2,059	0.05%
2024/03/18	1	193.50	2	190.50	187.50	-1	2,140	-0.05%
2024/03/15	2	187.75	0	0.00	188.00	2	2,162	0.09%
2024/03/14	4	190.25	4	189.50	189.50	0	2,151	0.00%
2024/03/13	0	0.00	10	181.75	186.50	-10	2,066	-0.48%
2024/03/12	9	177.00	9	178.50	177.00	0	2,015	0.00%
2024/03/07	9	176.00	0	0.00	175.50	9	1,982	0.45%
2024/03/05	1	183.00	1	184.00	184.00	0	1,973	0.00%
2024/03/01	1	178.50	0	0.00	178.50	1	1,956	0.05%
2024/02/23	5	183.10	2	184.00	183.50	3	1,870	0.16%
2024/02/22	0	0.00	10.5	178.26	178.50	-10.5	1,788	-0.59%
2024/02/21	0.1	168.50	0	0.00	168.50	0.1	1,726	0.01%
2024/02/02	0	0.00	1	174.50	175.50	-1	1,771	-0.06%
2024/02/01	0	0.00	1	172.00	175.00	-1	1,784	-0.06%
2024/01/31	0.1	171.50	0	0.00	173.00	0.1	1,801	0.01%
2024/01/30	0	0.00	1	173.00	173.50	-1	1,834	-0.05%
2024/01/29	1	172.50	0	0.00	173.00	1	1,868	0.05%
2024/01/26	0.3	171.00	0	0.00	170.50	0.3	1,935	0.02%
2024/01/24	9	176.50	0	0.00	174.00	9	2,027	0.44%
2024/01/23	1	179.50	1	178.00	178.00	0	2,045	0.00%
2024/01/22	0	0.00	9	174.50	175.50	-9	2,034	-0.44%
2024/01/19	9	172.50	1	174.49	172.00	8	2,027	0.39%
2024/01/18	9	170.50	9	174.50	176.00	0	2,016	0.00%
2024/01/15	0	0.00	9	171.50	171.50	-9	1,989	-0.45%
2024/01/09	9	169.50	10	170.65	167.50	-1	2,061	-0.05%
2024/01/05	9	168.50	9	170.50	168.00	0	2,095	0.00%
2024/01/03	10	168.85	1	168.50	169.00	9	2,137	0.42%
2024/01/02	10	168.25	9	170.50	170.50	1	2,150	0.05%
2023/12/28	8	170.56	0	0.00	170.00	8	2,226	0.36%
2023/12/22	2	172.50	2	172.00	172.00	0	2,339	0.00%
2023/12/20	5	175.10	1	175.00	175.00	4	2,353	0.17%
2023/12/19	4	175.00	11	175.95	175.50	-7	2,406	-0.29%
2023/12/18	1	184.00	2	180.50	176.50	-1	2,516	-0.04%
2023/12/14	3	192.00	1	189.50	189.50	2	2,566	0.08%
2023/12/13	3	177.00	4	185.75	188.50	-1	2,431	-0.04%
2023/12/12	1	172.50	4	172.00	171.50	-3	2,365	-0.13%
2023/12/05	8	162.50	0	0.00	164.00	8	2,615	0.31%
2023/12/04	10	164.50	1	167.00	164.00	9	2,716	0.33%
2023/12/01	1	161.50	0	0.00	163.00	1	2,842	0.04%
2023/11/17	0	0.00	1	168.50	168.00	-1	3,263	-0.03%
2023/11/16	1	170.50	0	0.00	171.00	1	3,417	0.03%
2023/11/15	0	0.00	5	168.00	167.50	-5	3,478	-0.14%
2023/11/14	1	170.50	16	169.06	169.50	-15	3,491	-0.43%
2023/11/09	0	0.00	10	165.00	166.50	-10	3,544	-0.28%
2023/11/03	0	0.00	7	164.50	167.00	-7	3,740	-0.19%
2023/11/01	12	148.08	10	150.00	152.00	2	3,830	0.05%
2023/10/30	0	157.00	0	0.00	157.00	0	4,020	0.00%
2023/10/26	0	0.00	1	154.50	155.00	-1	4,493	-0.02%
2023/10/20	0	0.00	12	154.50	157.50	-12	4,718	-0.25%
2023/10/19	1	157.00	0	0.00	159.50	1	4,813	0.02%
2023/10/18	1	158.00	0	0.00	159.50	1	4,820	0.02%
2023/10/16	3	161.50	0	0.00	161.50	3	4,836	0.06%
2023/10/13	8	165.13	6	167.92	164.50	2	4,888	0.04%
2023/10/12	0	0.00	1	165.00	165.00	-1	4,916	-0.02%
2023/10/11	10	164.20	4.2	167.83	163.50	5.8	4,934	0.12%
2023/10/06	7	163.79	5	167.60	164.00	2	4,955	0.04%
2023/10/05	4	165.63	9.2	167.71	163.00	-5.2	4,985	-0.10%
2023/10/03	0	0.00	3	165.50	160.50	-3	5,086	-0.06%
2023/09/28	1	162.00	0	0.00	161.50	1	5,172	0.02%
2023/09/27	1	161.50	22	159.09	160.50	-21	5,183	-0.41%
2023/09/25	2	166.50	3	167.00	165.50	-1	5,163	-0.02%
2023/09/22	17	162.82	1	162.00	164.50	16	5,142	0.31%
2023/09/21	6	170.75	0	0.00	165.50	6	5,142	0.12%
2023/09/20	2	176.75	5	178.60	175.50	-3	5,205	-0.06%
2023/09/19	0	0.00	18	180.67	180.00	-18	5,170	-0.35%
2023/09/18	1	177.50	0	0.00	176.00	1	5,120	0.02%
2023/09/15	1	175.00	0	0.00	177.50	1	5,102	0.02%
2023/09/14	16	176.34	1	174.00	176.50	15	5,055	0.30%
2023/09/12	0	0.00	2	163.25	168.00	-2	5,025	-0.04%
2023/09/11	0	0.00	1	167.50	167.50	-1	4,980	-0.02%
2023/09/08	3	159.83	0	0.00	164.00	3	4,875	0.06%
2023/09/07	2	160.00	1	162.00	162.00	1	4,830	0.02%
2023/09/06	0	0.00	1	157.50	158.00	-1	4,748	-0.02%
2023/09/05	0	0.00	2	151.00	151.00	-2	4,651	-0.04%
2023/09/04	0	0.00	2	147.50	147.50	-2	4,679	-0.04%
2023/09/01	3	146.50	0	0.00	145.00	3	4,695	0.06%
2023/08/31	1	146.50	4	148.50	148.50	-3	4,661	-0.06%
2023/08/30	2	146.50	7	147.07	147.00	-5	4,661	-0.11%
2023/08/29	0	0.00	3.1	146.52	148.00	-3.1	4,655	-0.07%
2023/08/25	0	147.00	0	0.00	145.50	0	4,620	0.00%
2023/08/24	7	145.79	11	146.09	145.00	-4	4,584	-0.09%
2023/08/23	5	147.50	3	147.67	148.50	2	4,480	0.04%
2023/08/22	2	145.47	7.5	144.57	144.00	-5.5	4,426	-0.12%
2023/08/21	0	0.00	6.5	142.46	143.00	-6.5	4,286	-0.15%
2023/08/18	1	139.00	0	0.00	138.00	1	4,253	0.02%
2023/08/17	0.5	138.50	0	0.00	139.50	0.5	4,252	0.01%
2023/08/16	0.5	138.00	0	0.00	138.00	0.5	4,240	0.01%
2023/08/15	0	0.00	1	135.50	137.00	-1	4,245	-0.02%
2023/08/14	1	133.50	0	0.00	133.00	1	4,252	0.02%
2023/08/11	2	134.25	2	135.25	135.00	0	4,237	0.00%
2023/08/10	1	137.50	7	137.14	137.00	-6	4,205	-0.14%
2023/08/09	6	138.50	8	140.19	138.00	-2	4,138	-0.05%
2023/08/08	13	138.69	5	138.00	138.00	8	4,068	0.20%
2023/08/07	2	133.75	3	133.50	135.50	-1	3,988	-0.03%
2023/08/04	6	132.67	4	133.38	133.50	2	3,964	0.05%
2023/08/02	2	131.75	2	134.50	132.00	0	3,936	0.00%
2023/08/01	11	133.45	5	135.70	130.50	6	3,828	0.16%
2023/07/31	1	141.50	14	144.68	145.00	-13	3,727	-0.35%
2023/07/28	0	0.00	4	130.88	132.00	-4	3,429	-0.12%
2023/07/27	2	128.75	1	130.50	127.50	1	3,368	0.03%
2023/07/26	5	128.50	1	128.00	128.00	4	3,315	0.12%
2023/07/25	8.1	129.25	1	129.50	128.50	7.1	3,276	0.22%
2023/07/24	6	133.17	11.2	132.50	134.50	-5.2	3,178	-0.16%
2023/07/21	1	126.50	2	126.50	127.50	-1	3,064	-0.03%
2023/07/20	1	126.00	1	126.00	126.00	0	3,056	0.00%
2023/07/19	3	127.00	0	0.00	126.50	3	3,027	0.10%
2023/07/18	6	127.42	2	128.00	130.00	4	3,011	0.13%
2023/07/17	0	0.00	1	128.50	131.00	-1	2,952	-0.03%
2023/07/14	7	126.07	0	0.00	126.50	7	2,900	0.24%
2023/07/13	12	126.88	4	126.50	126.00	8	2,876	0.28%
2023/07/12	0	0.00	3	132.00	132.00	-3	2,806	-0.11%
2023/07/11	3	134.17	0	0.00	135.00	3	2,748	0.11%
2023/07/10	0	0.00	4	132.13	132.00	-4	2,668	-0.15%
2023/07/07	3	127.67	1	127.50	127.50	2	2,560	0.08%
2023/07/06	0	0.00	2	128.25	130.00	-2	2,475	-0.08%
2023/07/05	1	128.00	1	128.00	127.50	0	2,426	0.00%
2023/07/03	0	0.00	1	127.00	127.00	-1	2,356	-0.04%
2023/06/30	0	0.00	2	123.50	123.00	-2	2,288	-0.09%
2023/06/29	1	123.00	0	0.00	122.00	1	2,295	0.04%
2023/06/28	12	124.75	7	122.64	122.50	5	2,209	0.23%
2023/06/27	0	0.00	1	119.50	120.00	-1	2,020	-0.05%
2023/06/20	11	117.59	0	0.00	118.00	11	1,984	0.55%
2023/06/16	0	0.00	1	118.00	117.50	-1	1,934	-0.05%
2023/06/15	1	116.50	0	0.00	116.50	1	1,866	0.05%
2023/06/14	0	0.00	1	119.00	117.50	-1	1,854	-0.05%
2023/06/13	0	0.00	3	118.83	118.00	-3	1,864	-0.16%
2023/06/09	2	117.00	0	0.00	117.50	2	1,852	0.11%
2023/06/08	1	118.00	1	117.00	118.00	0	1,837	0.00%
2023/06/07	0	0.00	1	115.00	115.50	-1	1,777	-0.06%
2023/06/06	1	114.00	0	0.00	114.00	1	1,776	0.06%
2023/06/05	2	115.25	2	116.50	115.50	0	1,773	0.00%
2023/06/02	0	0.00	2	116.25	116.50	-2	1,751	-0.11%
2023/06/01	1	115.50	1	117.00	116.00	0	1,757	0.00%
2023/05/31	10	115.95	10	116.10	116.00	0	1,753	0.00%
2023/05/29	1	115.00	2	115.00	115.00	-1	1,729	-0.06%
2023/05/26	0	0.00	1	116.50	114.50	-1	1,711	-0.06%
2023/05/25	0	0.00	1	114.00	114.00	-1	1,670	-0.06%
2023/05/24	2	113.50	0	0.00	113.50	2	1,665	0.12%
2023/05/23	17	110.82	11	112.50	111.50	6	1,622	0.37%
2023/05/22	2	112.75	0	113.00	113.00	2	1,583	0.13%
2023/05/19	1	112.50	1	112.51	112.50	0	1,558	0.00%
2023/05/18	1	112.00	2	113.75	113.00	-1	1,551	-0.07%
2023/05/17	0	0.00	2	112.51	112.50	-2	1,504	-0.13%
2023/05/16	2	112.75	0	112.50	112.50	2	1,492	0.13%
2023/05/12	1	112.50	0	0.00	112.50	1	1,445	0.07%
2023/05/11	4	110.38	2	110.50	110.50	2	1,411	0.14%
2023/05/10	0	0.00	0	113.50	113.50	0	1,359	0.00%
2023/05/09	1	112.00	0	112.00	112.50	1	1,330	0.07%
2023/05/08	0	0.00	1.2	111.36	111.00	-1.2	1,262	-0.09%
2023/05/05	0	0.00	1.1	107.07	108.00	-1.1	1,210	-0.09%
2023/05/04	0	0.00	1	102.50	102.00	-1	1,152	-0.09%
2023/05/03	1	101.50	1	102.00	101.00	0	1,179	0.00%
2023/04/28	1	100.50	2	100.75	100.50	-1	1,203	-0.08%
2023/04/27	1	98.62	0	0.00	98.80	1	1,192	0.09%
2023/04/26	0	0.00	0.1	99.20	99.50	-0.1	1,177	-0.01%
2023/04/25	1	100.00	1	100.50	100.00	0	1,167	0.00%
2023/04/21	0	103.00	0	0.00	102.00	0	1,146	0.00%
2023/04/19	0.1	106.50	1.1	106.98	106.50	-1	1,121	-0.08%
2023/04/18	0.1	106.50	3	106.33	106.00	-2.9	1,122	-0.26%
2023/04/17	0	105.50	0	0.00	106.00	0	1,116	0.00%
2023/04/07	1	106.00	0	0.00	106.00	1	1,090	0.09%
2023/04/06	2	106.00	0	0.00	106.50	2	1,080	0.19%
2023/03/31	1	106.00	3	107.17	106.50	-2	1,077	-0.19%
2023/03/28	2	105.00	0	0.00	103.50	2	1,037	0.19%
2023/03/27	0	0.00	1	105.50	105.50	-1	1,023	-0.10%
2023/03/24	5	105.50	0	0.00	105.50	5	1,035	0.48%
2023/03/16	1	105.50	0	0.00	103.50	1	1,023	0.10%
2023/03/15	1	106.00	2	107.00	106.00	-1	1,030	-0.10%
2023/03/14	1	104.50	0	0.00	104.50	1	1,025	0.10%
2023/03/13	2	105.50	1	106.50	106.00	1	1,019	0.10%
2023/03/10	0	0.00	5	107.50	107.00	-5	1,012	-0.49%
2023/03/09	2	109.25	1	108.50	109.50	1	1,027	0.10%
2023/03/06	0	0.00	1	109.50	109.50	-1	1,024	-0.10%
2023/03/03	1	106.50	4	107.63	107.50	-3	1,023	-0.29%
2023/03/01	0	0.00	1	107.50	107.50	-1	1,045	-0.10%
2023/02/24	2	106.50	0	0.00	106.50	2	1,047	0.19%
2023/02/23	2	106.00	1	106.50	106.50	1	1,056	0.09%
2023/02/22	0	0.00	2	106.25	106.50	-2	1,079	-0.19%
2023/02/21	1	104.00	0	0.00	104.50	1	1,092	0.09%
2023/02/17	1	105.50	0	0.00	105.50	1	1,132	0.09%
2023/02/16	0	0.00	8	106.13	107.00	-8	1,164	-0.69%
2023/02/14	0	0.00	1	104.50	104.50	-1	1,309	-0.08%
2023/02/10	0	0.00	0	104.00	103.50	0	1,367	0.00%
2023/02/09	0	0.00	1	103.50	104.00	-1	1,364	-0.07%
2023/02/07	1	103.00	0	0.00	104.50	1	1,355	0.07%
2023/02/06	0	104.00	0	0.00	103.50	0	1,354	0.00%
2023/02/02	0	104.50	0	0.00	105.50	0	1,389	0.00%
2023/01/31	5	99.60	0	0.00	101.00	5	1,427	0.35%
2023/01/09	1	100.00	1	99.70	99.70	0	1,663	0.00%
2023/01/06	0	0.00	2	99.10	99.00	-2	1,680	-0.12%
2023/01/04	1	96.20	0	0.00	96.10	1	1,708	0.06%
2022/12/29	0	0.00	5	95.10	95.40	-5	1,768	-0.28%
2022/12/16	2	101.25	1	102.00	101.50	1	2,219	0.05%
2022/12/09	1	104.00	0	0.00	105.00	1	2,303	0.04%
2022/12/07	3	104.17	3	105.67	105.50	0	2,350	0.00%
2022/12/06	2	104.00	2	105.75	105.00	0	2,368	0.00%
2022/12/02	1	105.50	3	106.33	105.50	-2	2,468	-0.08%
2022/12/01	5	105.50	0	0.00	105.50	5	2,555	0.20%
2022/11/30	1	103.00	0	0.00	104.00	1	2,646	0.04%
2022/11/29	0	0.00	1	103.50	103.50	-1	2,671	-0.04%
2022/11/25	5	101.50	0	0.00	100.00	5	2,696	0.19%
2022/11/24	0	0.00	1	100.50	101.00	-1	2,741	-0.04%
2022/11/23	0	0.00	1	99.20	98.60	-1	2,780	-0.04%
2022/11/22	1	97.60	1	95.60	97.90	0	2,866	0.00%
2022/11/21	1	97.50	0	0.00	97.50	1	2,900	0.03%
2022/11/18	0	0.00	1	98.30	97.80	-1	2,921	-0.03%
2022/11/17	1	99.30	0	0.00	98.60	1	2,946	0.03%
2022/11/16	2	97.70	2	99.25	98.80	0	2,950	0.00%
2022/11/14	4	97.73	4.1	98.54	97.50	-0.1	3,042	0.00%
2022/11/11	1	97.40	6	99.92	97.10	-5	3,045	-0.16%
2022/11/10	4	95.20	2	96.15	96.80	2	3,017	0.07%
2022/11/09	0	0.00	6.1	94.26	96.30	-6.1	2,995	-0.20%
2022/11/08	5	92.02	4	94.38	91.80	1	3,048	0.03%
2022/11/07	3.1	91.98	0	0.00	92.50	3.1	3,435	0.09%
2022/11/02	0	0.00	1	90.80	91.00	-1	3,719	-0.03%
2022/11/01	1	90.60	1	91.50	90.00	0	3,874	0.00%
2022/10/27	1	87.90	0	0.00	90.00	1	4,090	0.02%
2022/10/26	0	85.60	0	0.00	87.80	0	4,050	0.00%
2022/10/25	1	92.16	0	0.00	90.00	1	4,017	0.03%
2022/10/24	1	93.20	1	94.10	93.00	0	4,100	0.00%
2022/10/21	0	92.60	0	0.00	90.90	0	4,099	0.00%
2022/10/20	1	94.00	0	0.00	94.40	1	4,113	0.02%
2022/10/19	3	97.20	3	98.90	96.30	0	4,102	0.00%
2022/10/18	4	97.65	1	98.80	98.00	3	4,095	0.07%
2022/10/14	1	97.20	0	0.00	97.20	1	4,099	0.02%
2022/10/12	1	95.60	1	97.70	98.50	0	4,116	0.00%
2022/10/07	7	101.00	1	101.50	100.50	6	4,173	0.14%
2022/10/06	1	104.00	3	104.00	102.00	-2	4,223	-0.05%
2022/10/05	0	0.00	3	101.33	101.00	-3	4,259	-0.07%
2022/10/04	0	0.00	2	98.75	99.30	-2	4,251	-0.05%
2022/10/03	0	0.00	5	94.50	95.50	-5	4,280	-0.12%
2022/09/30	1	94.80	0	0.00	95.30	1	4,411	0.02%
2022/09/28	3	97.17	0	0.00	95.80	3	4,476	0.07%
2022/09/27	0	100.00	1	98.30	102.00	-1	4,455	-0.02%
2022/09/26	4	104.24	1	102.50	102.50	3	4,426	0.07%
2022/09/23	3	109.01	0	0.00	108.50	3	4,432	0.07%
2022/09/21	0	0.00	1	112.00	111.00	-1	4,451	-0.02%
2022/09/19	1	112.50	0	0.00	112.00	1	4,532	0.02%
2022/09/16	0	0.00	2	114.50	114.50	-2	4,570	-0.04%
2022/09/15	2	114.00	1	112.00	112.00	1	4,763	0.02%
2022/09/14	0	0.00	2	115.00	114.50	-2	4,944	-0.04%
2022/09/13	5	114.80	7	114.79	114.50	-2	5,097	-0.04%
2022/09/12	2	114.50	2.2	115.70	115.00	-0.2	5,139	0.00%
2022/09/08	2	114.50	0	0.00	114.00	2	5,163	0.04%
2022/09/07	2	109.50	6	112.75	112.50	-4	5,241	-0.08%
2022/09/06	0	110.00	0	0.00	108.00	0	5,166	0.00%
2022/09/05	2	110.75	1	110.50	110.50	1	5,068	0.02%
2022/09/01	3	113.00	0	0.00	113.00	3	5,037	0.06%
2022/08/31	1	115.50	4	114.63	115.50	-3	5,021	-0.06%
2022/08/30	0	110.50	0	0.00	112.00	0	5,094	0.00%
2022/08/29	0	110.50	0	0.00	110.50	0	5,070	0.00%
2022/08/25	5	114.00	7	114.93	114.50	-2	5,008	-0.04%
2022/08/24	4	112.50	0	0.00	112.50	4	5,004	0.08%
2022/08/23	1	112.50	2	113.50	113.00	-1	4,964	-0.02%
2022/08/22	0	113.00	2	113.00	112.00	-2	4,978	-0.04%
2022/08/19	0	0.00	5	115.50	115.50	-5	4,932	-0.10%
2022/08/17	4	115.63	2	116.50	116.50	2	4,912	0.04%
2022/08/16	9	115.61	10	115.50	115.00	-1	4,899	-0.02%
2022/08/15	11	114.36	1	114.50	115.00	10	4,836	0.21%
2022/08/12	16.1	112.75	13	115.77	115.00	3.1	4,768	0.06%
2022/08/11	3.1	123.79	1	121.00	121.00	2.1	4,463	0.05%
2022/08/09	2.1	132.98	4	133.25	131.00	-2	4,459	-0.04%
2022/08/08	6	129.25	6.2	129.60	130.50	-0.2	4,410	0.00%
2022/08/05	5	125.60	4	126.25	125.00	1	4,296	0.02%
2022/08/04	3	121.17	3.2	124.27	127.50	-0.2	4,228	0.00%
2022/08/03	1	124.50	0	0.00	124.00	1	4,157	0.02%
2022/08/02	0	0.00	2	121.50	122.50	-2	4,182	-0.05%
2022/08/01	3	124.00	1.1	124.57	123.50	2	4,232	0.05%
2022/07/28	2	120.50	1	121.00	120.00	1	4,378	0.02%
2022/07/27	0	0.00	1	119.00	120.00	-1	4,399	-0.02%
2022/07/26	0	0.00	1	117.50	117.50	-1	4,428	-0.02%
2022/07/22	1	117.00	1	115.50	116.00	0	4,696	0.00%
2022/07/21	1.1	117.50	1	119.00	119.00	0.1	4,884	0.00%
2022/07/20	1	118.50	1	119.00	118.50	0	5,113	0.00%
2022/07/19	1	117.50	0	0.00	117.00	1	5,204	0.02%
2022/07/18	12	117.75	25	117.72	119.00	-13	5,412	-0.24%
2022/07/15	6	117.00	1	118.50	118.00	5	5,619	0.09%
2022/07/11	1	117.00	1	115.50	116.00	0	5,705	0.00%
2022/07/08	2	116.25	2	116.00	115.00	0	5,684	0.00%
2022/07/07	2	103.50	2	103.00	107.50	0	5,577	0.00%
2022/07/06	1	102.00	1	103.00	102.00	0	5,612	0.00%
2022/07/05	1	100.00	2	100.20	100.50	-1	5,644	-0.02%
2022/07/04	1	100.00	0	0.00	97.10	1	5,807	0.02%
2022/07/01	1.1	109.93	0	0.00	108.00	1.1	5,791	0.02%
2022/06/29	0.1	119.50	2	120.50	119.00	-2	5,699	-0.03%
2022/06/24	3	122.50	0	0.00	122.00	3	5,674	0.05%
2022/06/23	15	126.73	8	121.56	122.00	7	5,649	0.12%
2022/06/22	7.1	130.91	7	130.64	129.50	0.1	5,472	0.00%
2022/06/21	0	0.00	6.1	131.92	132.00	-6.1	5,281	-0.11%
2022/06/20	10	125.50	10	123.50	122.50	0	5,117	0.00%
2022/06/17	3	124.50	3	125.50	125.00	0	5,046	0.00%
2022/06/16	0	0.00	5.1	129.00	122.50	-5.1	4,969	-0.10%
2022/06/10	3	123.67	3	121.83	124.00	0	4,870	0.00%
2022/06/09	4	123.50	4	122.25	124.00	0	4,885	0.00%
2022/06/08	3	125.33	3	125.17	123.00	0	4,873	0.00%
2022/06/06	1	124.50	1	124.50	126.00	0	4,731	0.00%
2022/06/02	0	0.00	1	121.50	122.50	-1	4,715	-0.02%
2022/06/01	0.1	122.00	0	0.00	121.50	0.1	4,720	0.00%
2022/05/31	0	0.00	1	123.00	123.00	-1	4,705	-0.02%
2022/05/30	0	0.00	3	122.33	123.00	-3	4,706	-0.06%
2022/05/27	1	115.00	1	117.50	118.00	0	4,691	0.00%
2022/05/26	0.1	116.00	1	115.00	114.00	-1	4,702	-0.02%
2022/05/25	1	119.50	0	0.00	119.50	1	4,792	0.02%
2022/05/24	1	121.00	1	122.00	118.00	0	4,857	0.00%
2022/05/23	2	120.25	1	120.50	121.00	1	4,831	0.02%
2022/05/20	1	121.00	1	122.00	121.50	0	4,866	0.00%
2022/05/19	1	124.50	1	125.00	122.50	0	4,848	0.00%
2022/05/18	1	120.50	2.1	123.21	122.50	-1.1	4,756	-0.02%
2022/05/17	3	118.33	4	119.25	119.50	-1	4,712	-0.02%
2022/05/16	12	114.88	1	117.50	117.00	11	4,713	0.23%
2022/05/13	0	0.00	1	112.50	112.50	-1	4,632	-0.02%
2022/05/11	1	111.00	0	0.00	111.00	1	4,631	0.02%
2022/05/10	0	0.00	1	110.50	110.50	-1	4,731	-0.02%
2022/05/09	1	109.50	0	0.00	109.00	1	4,697	0.02%
2022/05/06	2.1	112.93	1	110.00	109.50	1.1	4,667	0.02%
2022/05/05	6	121.92	0	0.00	121.00	6	4,532	0.13%
2022/05/04	2	124.75	0	0.00	124.50	2	4,486	0.04%
2022/04/29	4	129.13	8	130.81	128.00	-4	4,434	-0.09%
2022/04/28	15	130.00	25.6	127.80	127.50	-10.6	4,346	-0.24%
2022/04/27	9	130.89	5	132.60	132.50	4	4,197	0.10%
2022/04/26	4	128.13	5	129.30	132.50	-1	4,002	-0.02%
2022/04/25	1.1	125.43	0	0.00	126.50	1.1	3,804	0.03%
2022/04/22	2	128.00	5	128.31	130.00	-3	3,729	-0.08%
2022/04/21	6	127.08	10	127.45	125.50	-4	3,542	-0.11%
2022/04/20	2	125.75	7	126.50	125.00	-5	3,337	-0.15%
2022/04/19	4	120.75	0	0.00	121.00	4	3,235	0.12%
2022/04/18	1	114.50	0	0.00	116.50	1	3,264	0.03%
2022/04/12	2	126.75	2	120.25	120.00	0	3,687	0.00%
2022/04/11	24	127.67	16	125.72	124.50	8	3,751	0.21%
2022/04/08	8	126.44	1	123.00	125.00	7	3,786	0.18%
2022/04/07	5	122.70	4	121.00	119.50	1	3,646	0.03%
2022/04/06	7	121.79	3	121.50	122.00	4	3,741	0.11%
2022/03/31	1	122.00	1	121.50	121.50	0	3,898	0.00%
2022/03/30	0	0.00	3	121.67	121.50	-3	3,936	-0.08%
2022/03/29	0	0.00	1	120.50	121.00	-1	4,033	-0.02%
2022/03/28	1	117.50	0	0.00	118.00	1	4,094	0.02%
2022/03/25	1	119.50	2	120.00	121.00	-1	4,238	-0.02%
2022/03/24	0	0.00	1.3	116.83	117.50	-1.3	4,352	-0.03%
2022/03/21	1	115.00	0	0.00	115.50	1	6,110	0.02%
2022/03/18	0	0.00	1	115.50	114.50	-1	6,175	-0.02%
2022/03/16	0	0.00	1	112.50	113.50	-1	6,250	-0.02%
2022/03/11	0	0.00	5	112.00	111.00	-5	6,344	-0.08%
2022/03/10	6	110.83	1	110.50	110.50	5	6,341	0.08%
2022/03/09	1	107.00	2	108.00	108.00	-1	6,332	-0.02%
2022/03/08	0	108.00	2	107.50	107.00	-2	6,336	-0.03%
2022/03/07	0	0.00	2	112.00	111.50	-2	6,340	-0.03%
2022/03/04	3	114.17	0	0.00	113.50	3	6,364	0.05%
2022/03/03	0	115.00	0	0.00	115.50	0	6,375	0.00%
2022/03/02	1	114.99	0	0.00	114.50	1	6,433	0.02%
2022/02/25	3.1	114.66	2	115.00	114.50	1.1	6,478	0.02%
2022/02/24	7	119.29	0	0.00	117.50	7	6,423	0.11%
2022/02/22	0	0.00	6	122.50	124.00	-6	6,498	-0.09%
2022/02/18	0	0.00	6	125.50	125.50	-6	6,676	-0.09%
2022/02/17	4	125.25	1	125.00	125.00	3	6,807	0.04%
2022/02/16	2	126.75	2	127.00	127.50	0	6,910	0.00%
2022/02/15	0	0.00	1	124.50	123.50	-1	6,945	-0.01%
2022/02/14	1	123.00	1	123.00	123.00	0	7,221	0.00%
2022/02/11	1	124.50	0	0.00	125.00	1	7,325	0.01%
2022/02/10	16	130.28	4	131.50	127.50	12	7,491	0.16%
2022/02/09	1	126.00	1	126.00	128.00	0	7,569	0.00%
2022/02/08	0	0.00	1	127.50	126.00	-1	7,925	-0.01%
2022/02/07	2	124.00	2	126.75	126.00	0	8,397	0.00%
2022/01/26	1	119.50	0	0.00	123.00	1	8,399	0.01%
2022/01/21	0	0.00	2	121.50	119.50	-2	8,673	-0.02%
2022/01/20	0	0.00	1	124.50	124.50	-1	8,734	-0.01%
2022/01/19	2	122.75	3	124.00	124.00	-1	8,896	-0.01%
2022/01/18	1	124.02	0	0.00	124.00	1	8,953	0.01%
2022/01/14	1.1	120.57	1	121.50	121.00	0.1	8,972	0.00%
2022/01/13	0	0.00	1	121.00	122.00	-1	8,963	-0.01%
2022/01/12	1	120.00	0	0.00	122.50	1	8,943	0.01%
2022/01/11	1	121.00	2	119.50	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	7	123.71	12	124.25	125.00	-5	8,776	-0.06%
2022/01/06	6	127.42	7	127.71	128.00	-1	8,643	-0.01%
2022/01/05	10	136.35	13	132.65	129.00	-3	8,573	-0.03%
2022/01/04	9	131.61	11.1	133.10	134.50	-2.1	8,252	-0.03%
2022/01/03	3	129.67	5	130.30	129.50	-2	8,098	-0.02%
2021/12/30	3	128.00	1	127.50	127.50	2	8,007	0.02%
2021/12/29	6	128.42	1	127.50	129.00	5	7,937	0.06%
2021/12/28	0	0.00	1	125.50	125.00	-1	7,806	-0.01%
2021/12/27	3	126.50	2	126.25	126.50	1	7,771	0.01%
2021/12/24	2	124.25	1	125.50	124.50	1	7,636	0.01%
2021/12/23	1	125.50	1	124.00	124.50	0	7,592	0.00%
2021/12/22	2	125.50	2	125.50	127.00	0	7,472	0.00%
2021/12/21	2	123.75	2	123.50	126.00	0	7,421	0.00%
2021/12/20	5	127.40	5	125.20	125.50	0	7,263	0.00%
2021/12/17	23	130.24	24.2	127.89	125.50	-1.2	7,073	-0.02%
2021/12/16	44	127.20	35	126.93	127.00	9	6,482	0.14%
2021/12/15	18.2	120.67	22	121.93	125.50	-3.8	5,787	-0.07%
2021/12/14	3	115.67	3	115.00	114.50	0	5,256	0.00%
2021/12/13	2	113.25	3	114.67	116.00	-1	5,184	-0.02%
2021/12/10	1	114.50	7	115.07	114.50	-6	5,145	-0.12%
2021/12/09	0	0.00	10	112.50	113.00	-10	5,052	-0.20%
2021/12/07	0	0.00	6	109.17	110.00	-6	4,895	-0.12%
2021/12/06	6	106.58	1	107.00	107.00	5	4,870	0.10%
2021/12/03	2	109.50	0	0.00	107.50	2	4,882	0.04%
2021/12/02	6	108.08	1	108.00	108.00	5	4,875	0.10%
2021/12/01	0	0.00	3	109.50	110.50	-3	4,848	-0.06%
2021/11/30	6	107.00	4	108.50	110.00	2	4,811	0.04%
2021/11/29	1	106.00	0	0.00	105.50	1	4,767	0.02%
2021/11/26	0	0.00	1	105.00	106.00	-1	4,741	-0.02%
2021/11/25	6	109.42	1	107.50	107.50	5	4,670	0.11%
2021/11/24	0	0.00	4	108.00	108.50	-4	4,651	-0.09%
2021/11/23	1	111.50	3	112.33	110.00	-2	4,574	-0.04%
2021/11/22	7	115.00	4	115.00	115.00	3	4,487	0.07%
2021/11/19	8	114.63	3	113.83	116.50	5	4,438	0.11%
2021/11/18	11	114.32	3	114.67	112.50	8	4,328	0.18%
2021/11/17	2	112.00	9	112.94	111.00	-7	4,202	-0.17%
2021/11/16	9	114.72	7	114.64	114.00	2	4,092	0.05%
2021/11/15	7	118.00	6	115.83	119.00	1	3,956	0.03%
2021/11/12	12	115.58	22	114.39	114.50	-10	3,828	-0.26%
2021/11/11	22	117.34	12	116.25	113.00	10	3,736	0.27%
2021/11/10	5	115.30	13	115.96	115.50	-8	3,475	-0.23%
2021/11/09	19	116.26	22	115.27	114.50	-3	3,354	-0.09%
2021/11/08	25	114.42	33	114.94	115.50	-8	3,161	-0.25%
2021/11/05	42	113.57	15	113.27	113.50	27	2,987	0.90%
2021/11/04	30	114.62	22	114.30	115.50	8	2,624	0.30%
2021/11/03	2	104.75	3	105.00	105.00	-1	2,135	-0.05%
2021/11/02	3	103.50	2	102.25	102.50	1	2,084	0.05%
2021/11/01	6	108.33	4	108.50	108.50	2	1,986	0.10%
2021/10/29	0	0.00	1	104.50	105.00	-1	1,819	-0.05%
2021/10/28	2	106.25	0	0.00	105.00	2	1,766	0.11%
2021/10/27	2	105.00	1	105.50	105.50	1	1,690	0.06%
2021/10/26	0	0.00	3	102.00	101.50	-3	1,533	-0.20%
2021/10/25	1	99.30	1.1	98.50	98.80	-0.1	1,508	0.00%
2021/10/22	4.1	97.00	8	97.91	99.00	-4	1,525	-0.26%
2021/10/21	2	95.70	1	96.00	95.40	1	1,522	0.07%
2021/10/20	119	94.96	0	0.00	94.70	119	1,656	7.18%	大買/鉅額交易
2021/10/15	2	92.05	2	91.65	91.60	0	1,800	0.00%
2021/10/14	1	91.80	0	0.00	91.30	1	1,850	0.05%
2021/10/13	1	92.60	1	91.10	90.80	0	1,876	0.00%
2021/10/12	0.3	94.32	0	0.00	93.00	0.3	1,983	0.02%
2021/10/08	5.2	94.71	6	95.27	95.60	-0.8	2,042	-0.04%
2021/10/07	7	94.91	10	94.88	95.80	-3	2,160	-0.14%
2021/10/06	2	91.00	0	0.00	90.80	2	2,127	0.09%
2021/10/05	45	91.63	6	90.80	92.50	39	2,141	1.82%
2021/10/04	0	0.00	3	91.00	90.40	-3	2,150	-0.14%
2021/10/01	3	90.10	1	92.20	89.90	2	2,149	0.09%
2021/09/30	0	0.00	1	92.80	93.00	-1	2,137	-0.05%
2021/09/29	4	92.93	1	93.20	93.00	3	2,158	0.14%
2021/09/28	1	93.50	1	93.40	94.20	0	2,167	0.00%
2021/09/27	4	92.28	2	92.50	92.50	2	2,140	0.09%
2021/09/14	0	0.00	52	90.19	90.10	-52	2,416	-2.15%
2021/09/13	0	0.00	3	90.30	90.30	-3	2,423	-0.12%
2021/09/09	3	90.50	0	0.00	90.40	3	2,460	0.12%
2021/09/08	0.1	89.60	0	0.00	88.20	0.1	2,462	0.00%
2021/09/02	1	91.20	2	90.95	89.90	-1	2,496	-0.04%
2021/09/01	0.1	92.00	0	0.00	92.30	0.1	2,493	0.00%
2021/08/30	1	93.20	1	91.20	93.30	0	2,508	0.00%
2021/08/26	1	90.80	1	90.10	90.00	0	2,547	0.00%
2021/08/25	1	91.20	4	91.23	91.40	-3	2,591	-0.12%
2021/08/24	1	91.20	41	90.14	90.10	-40	2,602	-1.54%
2021/08/23	0	0.00	26	90.42	90.60	-26	2,631	-0.99%
2021/08/20	5	88.70	5	89.56	89.10	0	2,646	0.00%
2021/08/19	5	89.40	0	0.00	89.20	5	2,666	0.19%
2021/08/16	1.3	87.85	0	0.00	89.20	1.3	2,674	0.05%
2021/08/13	0	0.00	0.1	90.00	89.30	-0.1	2,667	0.00%
2021/08/11	3	89.17	0	0.00	88.80	3	2,667	0.11%
2021/08/09	0	0.00	0.1	93.10	92.10	-0.1	2,655	0.00%
2021/08/06	2	93.75	0	0.00	93.50	2	2,687	0.07%
2021/08/05	1	95.40	11	94.80	94.80	-10	2,701	-0.37%
2021/08/03	1	96.50	0	0.00	96.40	1	2,821	0.04%
2021/08/02	0	0.00	0.1	97.20	96.70	-0.1	2,869	0.00%
2021/07/29	1	97.40	0	0.00	97.50	1	2,918	0.03%
2021/07/28	1	97.10	2	97.05	98.00	-1	2,871	-0.03%
2021/07/27	11.1	99.32	44	99.91	99.50	-33	2,883	-1.14%
2021/07/26	1	100.50	0	0.00	102.00	1	2,844	0.04%
2021/07/23	3	108.33	0	0.00	109.00	3	2,707	0.11%
2021/07/22	5	109.40	1	110.50	108.00	4	2,704	0.15%
2021/07/21	6.2	109.06	13	109.69	109.00	-6.8	2,674	-0.25%
2021/07/20	6	104.67	6.3	106.20	104.50	-0.3	2,586	-0.01%
2021/07/19	1	107.50	1	109.00	107.50	0	2,554	0.00%
2021/07/16	10	110.55	0	0.00	109.50	10	2,561	0.39%
2021/07/15	2.1	107.96	0	0.00	108.50	2.1	2,465	0.08%
2021/07/14	0.1	106.00	4	106.38	108.50	-3.9	2,419	-0.16%
2021/07/09	1	100.50	0	0.00	100.50	1	2,430	0.04%
2021/07/08	0	0.00	0.1	102.50	102.50	-0.1	2,617	0.00%
2021/07/06	3	102.50	1	106.50	103.50	2	2,773	0.07%
2021/07/02	1	102.00	0	0.00	102.00	1	2,915	0.03%
2021/06/30	13	108.46	11	106.00	106.50	2	3,000	0.07%
2021/06/29	1	106.00	11	103.64	106.50	-10	3,010	-0.33%
2021/06/28	0	0.00	11	102.00	102.00	-11	3,086	-0.36%
2021/06/25	2	99.65	1	100.50	99.20	1	3,093	0.03%
2021/06/21	10	96.80	0	0.00	96.80	10	3,283	0.30%
2021/06/18	0	0.00	0	99.60	99.90	0	3,355	0.00%
2021/06/17	0	0.00	1	99.10	99.00	-1	3,472	-0.03%
2021/06/16	0	0.00	1	99.50	99.40	-1	3,691	-0.03%
2021/06/11	0	0.00	1	100.00	99.50	-1	4,156	-0.02%
2021/06/10	1	100.00	0	0.00	100.50	1	4,181	0.02%
2021/06/04	1	99.20	1	98.90	98.30	0	4,307	0.00%
2021/06/03	0.2	99.28	0	0.00	100.00	0.2	4,303	0.01%
2021/06/02	0	0.00	1	98.10	97.50	-1	4,270	-0.02%
2021/05/31	1	95.40	1	95.50	96.90	0	4,227	0.00%
2021/05/27	0	0.00	10	91.86	94.70	-10	4,203	-0.24%
2021/05/21	1	92.90	0	0.00	92.90	1	4,222	0.02%
2021/05/20	0	0.00	1	90.90	90.90	-1	4,251	-0.02%
2021/05/19	1	92.00	0	0.00	92.00	1	4,279	0.02%
2021/05/18	5	90.00	6	90.57	90.40	-1	4,291	-0.02%
2021/05/17	1	86.70	0	0.00	85.00	1	4,313	0.02%
2021/05/13	1	92.60	1	91.00	91.50	0	4,218	0.00%
2021/05/12	1	94.50	10	87.50	90.60	-9	4,174	-0.22%
2021/05/11	2	96.20	2	97.10	94.30	0	4,094	0.00%
2021/05/10	4	98.58	0	0.00	98.00	4	4,043	0.10%
2021/05/07	10	102.50	0	0.00	102.00	10	3,999	0.25%
2021/05/06	0	0.00	4	101.50	101.50	-4	4,002	-0.10%
2021/05/05	15	104.87	10	106.00	104.00	5	3,980	0.13%
2021/05/04	7	104.43	1	110.00	105.50	6	3,979	0.15%
2021/05/03	3	110.00	0	0.00	108.00	3	3,933	0.08%
2021/04/27	0	0.00	1	113.00	112.50	-1	3,924	-0.03%
2021/04/23	0	0.00	1	113.00	113.00	-1	3,919	-0.03%
2021/04/20	1	114.50	0	0.00	115.50	1	3,901	0.03%
2021/04/19	0.1	113.50	2	113.00	113.50	-2	3,934	-0.05%
2021/04/16	0	0.00	1	115.50	115.00	-1	3,901	-0.03%
2021/04/15	4	115.13	2	115.00	114.50	2	3,944	0.05%
2021/04/14	3	123.83	2	120.50	122.00	1	3,888	0.03%
2021/04/12	0	0.00	0.5	125.00	124.00	-0.5	3,704	-0.01%
2021/04/09	0.1	125.50	3	124.33	125.50	-2.9	3,656	-0.08%
2021/04/08	0.5	121.00	3	122.00	124.00	-2.5	3,585	-0.07%
2021/04/06	6	118.00	1.8	117.50	117.50	4.2	3,437	0.12%
2021/04/01	4.4	116.70	4	116.25	118.00	0.4	3,367	0.01%
2021/03/31	2.4	115.67	13	115.54	116.00	-10.6	3,273	-0.32%
2021/03/30	4	110.25	0	0.00	110.50	4	3,096	0.13%
2021/03/29	0	0.00	3	109.83	109.50	-3	3,071	-0.10%
2021/03/25	4	109.13	1	109.00	109.00	3	3,047	0.10%
2021/03/24	0	110.50	30	110.00	111.00	-30	2,985	-1.00%
2021/03/23	0	0.00	2	109.50	110.00	-2	2,924	-0.07%
2021/03/22	5	107.90	0	0.00	112.00	5	2,863	0.17%
2021/03/19	1	108.50	0	0.00	108.50	1	2,788	0.04%
2021/03/18	6	108.92	9	108.94	110.00	-3	2,581	-0.12%
2021/03/17	0	0.00	2	100.50	100.00	-2	2,228	-0.09%
2021/03/16	2	99.60	1	98.20	98.40	1	2,188	0.05%
2021/03/15	1	98.70	2	99.45	99.20	-1	2,172	-0.05%
2021/03/11	13	96.50	13	97.07	96.30	0	2,158	0.00%
2021/03/10	10	94.75	11	95.45	96.50	-1	2,131	-0.05%
2021/03/03	2	94.00	20	93.90	94.20	-18	2,173	-0.83%
2021/02/25	1	95.30	1	96.90	95.40	0	2,305	0.00%
2021/02/24	2	95.70	0	0.00	94.80	2	2,313	0.09%
2021/02/23	0	0.00	1	96.40	96.40	-1	2,288	-0.04%
2021/02/19	0	0.00	1	96.50	96.40	-1	2,295	-0.04%
2021/02/18	0	0.00	1	96.40	96.30	-1	2,295	-0.04%
2021/02/02	10	94.70	0	0.00	94.80	10	2,751	0.36%
2021/02/01	0	0.00	4	92.70	94.40	-4	2,765	-0.14%
2021/01/29	1	92.20	0	0.00	92.40	1	2,769	0.04%
2021/01/28	0	0.00	4	95.23	94.30	-4	2,802	-0.14%
2021/01/27	0	0.00	1	94.00	93.60	-1	2,772	-0.04%
2021/01/26	1	92.30	1	93.80	92.50	0	2,789	0.00%
2021/01/25	1	93.20	0	0.00	93.20	1	2,920	0.03%
2021/01/22	20	92.80	0	0.00	92.60	20	2,986	0.67%
2021/01/20	2	91.50	5	91.48	90.40	-3	3,097	-0.10%
2021/01/15	0	0.00	0.1	93.10	93.10	-0.1	3,349	0.00%
2021/01/14	1	94.20	0	0.00	94.70	1	3,525	0.03%
2021/01/12	2	93.40	0	0.00	94.00	2	3,968	0.05%
2021/01/11	1	96.80	0	0.00	96.50	1	4,145	0.02%
2021/01/08	1	96.30	0	0.00	98.10	1	4,186	0.02%
2021/01/07	0	0.00	1	96.00	97.20	-1	4,162	-0.02%
2021/01/06	1	96.90	0	0.00	95.90	1	4,234	0.02%
2021/01/05	20	97.80	3	97.20	98.00	17	4,298	0.40%
2021/01/04	1	94.10	2	95.05	95.90	-1	4,236	-0.02%
2020/12/31	2	93.50	1	93.40	93.80	1	4,224	0.02%
2020/12/29	0	0.00	1	92.80	92.70	-1	4,282	-0.02%
2020/12/28	1	92.70	0	0.00	93.20	1	4,301	0.02%
2020/12/24	0	0.00	1	94.40	94.20	-1	4,287	-0.02%
2020/12/22	2	93.60	0	0.00	92.70	2	4,315	0.05%
2020/12/21	0	0.00	88	94.78	95.20	-88	4,307	-2.04%
2020/12/16	1	94.60	0	0.00	95.00	1	4,333	0.02%
2020/12/15	3	95.70	1	99.00	95.10	2	4,332	0.05%
2020/12/11	0	0.00	1	95.60	95.60	-1	4,335	-0.02%
2020/12/10	3	98.03	20	97.20	96.20	-17	4,322	-0.39%
2020/12/09	20	98.40	1	99.10	98.70	19	4,304	0.44%
2020/12/08	2	98.20	1	98.30	98.40	1	4,311	0.02%
2020/12/07	0	0.00	18	98.00	98.50	-18	4,347	-0.41%
2020/12/04	1	96.80	0	0.00	97.50	1	4,352	0.02%
2020/12/03	1	97.20	1	97.60	97.40	0	4,372	0.00%
2020/12/02	0	0.00	1	96.30	97.40	-1	4,445	-0.02%
2020/12/01	4	96.43	0	0.00	96.50	4	4,505	0.09%
2020/11/30	1	97.10	12	96.98	96.80	-11	4,590	-0.24%
2020/11/26	4	96.90	3	96.90	96.90	1	4,789	0.02%
2020/11/25	13	95.88	7	95.96	96.00	6	4,993	0.12%
2020/11/24	10	98.19	12	97.73	97.60	-2	5,005	-0.04%
2020/11/23	1	99.60	0	0.00	99.60	1	5,045	0.02%
2020/11/20	0	0.00	1	99.40	99.80	-1	5,105	-0.02%
2020/11/19	3	101.00	1	99.80	99.80	2	5,451	0.04%
2020/11/18	0	0.00	1	100.50	100.50	-1	5,639	-0.02%
2020/11/17	1	100.50	1	101.00	100.50	0	5,699	0.00%
2020/11/16	0	0.00	2	99.25	101.50	-2	5,715	-0.03%
2020/11/13	8	100.86	2	99.90	99.90	6	5,643	0.11%
2020/11/12	28	100.84	19.1	103.07	99.60	8.9	5,587	0.16%
2020/11/11	3	96.13	2	97.95	96.20	1	5,383	0.02%
2020/11/10	11	97.48	13	96.42	96.20	-2	5,374	-0.04%
2020/11/09	1	101.50	6	100.83	101.00	-5	5,330	-0.09%
2020/11/06	0	0.00	1	99.20	100.50	-1	5,339	-0.02%
2020/11/05	1	98.10	0	0.00	98.70	1	5,422	0.02%
2020/11/04	5	100.50	0	0.00	100.50	5	5,581	0.09%
2020/11/03	15	99.86	0	0.00	99.80	15	5,745	0.26%
2020/11/02	3	101.67	13	103.73	100.50	-10	5,766	-0.17%
2020/10/30	0	0.00	2	100.50	99.80	-2	5,673	-0.04%
2020/10/29	9	98.69	2	99.20	99.00	7	5,601	0.12%
2020/10/28	5	101.10	2	102.25	101.00	3	5,555	0.05%
2020/10/27	3	99.80	16	101.48	103.50	-13	5,503	-0.24%
2020/10/26	0	0.00	1	100.50	99.40	-1	5,365	-0.02%
2020/10/23	11	98.60	0	0.00	99.00	11	5,288	0.21%
2020/10/22	2	99.45	8	99.45	100.00	-6	5,250	-0.11%
2020/10/21	15	98.51	16	97.02	97.30	-1	5,067	-0.02%
2020/10/20	91	98.52	6	99.02	100.50	85	4,858	1.75%
2020/10/19	18	96.11	27	96.95	95.30	-9	4,640	-0.19%
2020/10/16	0	0.00	3	94.47	94.10	-3	4,418	-0.07%
2020/10/15	5	94.70	5	94.00	94.50	0	4,368	0.00%
2020/10/14	2	93.55	49	93.88	93.70	-47	4,316	-1.09%
2020/10/13	0	0.00	24	91.64	91.70	-24	4,291	-0.56%
2020/10/08	0	0.00	0.1	89.80	89.80	-0.1	4,258	0.00%
2020/10/07	1	90.50	4	89.53	89.50	-3	4,248	-0.07%
2020/10/06	0	0.00	1	89.10	89.00	-1	4,224	-0.02%
2020/10/05	0	0.00	1	86.90	88.20	-1	4,231	-0.02%
2020/09/24	2	85.60	0	0.00	84.20	2	4,335	0.05%
2020/09/21	0	0.00	3	87.30	87.50	-3	4,321	-0.07%
2020/09/17	3	88.50	2	88.90	88.10	1	4,288	0.02%
2020/09/16	1	86.70	0	0.00	86.20	1	4,241	0.02%
2020/09/15	1	87.40	0	0.00	86.70	1	4,229	0.02%
2020/09/14	10	86.90	0	0.00	87.10	10	4,234	0.24%
2020/09/10	1	88.70	1	85.90	85.70	0	4,207	0.00%
2020/09/09	2	87.45	0	0.00	87.30	2	4,141	0.05%
2020/09/08	1	88.10	0	0.00	88.40	1	4,112	0.02%
2020/09/07	3	90.13	16	89.39	89.00	-13	4,092	-0.32%
2020/09/04	13	91.05	9	91.08	91.10	4	4,032	0.10%
2020/09/03	80	93.59	21	93.30	92.10	59	3,963	1.49%
2020/09/02	3	93.10	4	93.95	93.10	-1	3,892	-0.03%
2020/09/01	5	92.94	6	91.95	92.10	-1	3,818	-0.03%
2020/08/31	14	91.65	9	92.14	92.00	5	3,702	0.14%
2020/08/28	5	88.92	8	89.43	89.70	-3	3,472	-0.09%
2020/08/27	1	89.90	1	89.00	88.40	0	3,404	0.00%
2020/08/26	25	88.25	9	88.11	88.00	16	3,318	0.48%
2020/08/25	14	88.96	6	89.48	87.80	8	3,238	0.25%
2020/08/24	2	87.00	11	86.83	88.90	-9	2,897	-0.31%
2020/08/21	2	85.10	4	84.88	84.50	-2	2,742	-0.07%
2020/08/20	1	80.80	3	77.93	79.90	-2	2,667	-0.07%
2020/08/17	1	86.60	3	85.50	85.30	-2	2,618	-0.08%
2020/08/13	0	0.00	2	86.00	85.20	-2	2,580	-0.08%
2020/08/12	3	83.67	4	84.05	84.80	-1	2,547	-0.04%
2020/08/11	24	86.20	2	86.35	84.40	22	2,527	0.87%
2020/08/10	4	85.13	9	85.58	85.40	-5	2,469	-0.20%
2020/08/07	1	82.80	4	81.40	82.60	-3	2,349	-0.13%
2020/08/06	4	80.00	2	81.70	78.80	2	2,197	0.09%
2020/08/03	2	75.80	0	0.00	75.60	2	2,461	0.08%
2020/07/30	0	0.00	1.4	75.86	75.90	-1.4	2,441	-0.06%
2020/07/28	1	74.90	2	73.20	72.20	-1	2,442	-0.04%
2020/07/27	1	74.40	1	74.70	74.50	0	2,445	0.00%
2020/07/24	0	0.00	1	76.40	76.30	-1	2,507	-0.04%
2020/07/20	1	75.90	5	75.88	76.20	-4	2,687	-0.15%
2020/07/17	1	79.80	2	77.55	77.30	-1	2,698	-0.04%
2020/07/10	1	83.70	3	84.20	83.20	-2	2,668	-0.07%
2020/07/09	2	85.55	0	0.00	85.50	2	2,655	0.08%
2020/07/08	1	87.30	0	0.00	87.10	1	2,623	0.04%
2020/07/07	3	87.30	0	0.00	86.70	3	2,615	0.11%
2020/07/06	0	0.00	2	86.35	86.80	-2	2,617	-0.08%
2020/07/03	0	0.00	2	85.40	85.40	-2	2,614	-0.08%
2020/07/02	2	84.70	2	84.80	85.40	0	2,635	0.00%
2020/07/01	0	0.00	19	83.95	83.50	-19	2,657	-0.71%
2020/06/29	1	81.80	5	81.60	81.60	-4	2,732	-0.15%
2020/06/24	0	0.00	6	82.30	82.00	-6	2,763	-0.22%
2020/06/18	0	0.00	1	83.00	82.90	-1	2,910	-0.03%
2020/06/17	20	82.73	19	84.00	82.70	1	2,921	0.03%
2020/06/16	1	81.70	1	81.00	82.90	0	2,945	0.00%
2020/06/15	1	81.00	0	0.00	79.80	1	2,998	0.03%
2020/06/12	19	79.63	1	80.40	81.00	18	3,070	0.59%
2020/06/10	1	82.50	5	82.80	83.00	-4	3,115	-0.13%
2020/06/09	6	82.40	2	82.65	82.20	4	3,172	0.13%
2020/06/08	7	83.81	0	0.00	83.80	7	3,202	0.22%
2020/06/04	0	0.00	1	85.60	86.00	-1	3,170	-0.03%
2020/06/03	1	85.70	1	85.60	85.90	0	3,186	0.00%
2020/06/01	0	0.00	1	85.20	85.50	-1	3,197	-0.03%
2020/05/29	0	0.00	1	84.80	84.20	-1	3,191	-0.03%
2020/05/28	2	86.00	6	86.35	85.00	-4	3,194	-0.13%
2020/05/27	0	0.00	3	84.77	84.50	-3	3,146	-0.10%
2020/05/26	2	84.50	0	0.00	84.10	2	3,160	0.06%
2020/05/25	2	82.00	2	82.60	84.30	0	3,153	0.00%
2020/05/22	3	84.10	0	0.00	82.70	3	3,143	0.10%
2020/05/21	1	86.50	1	86.10	85.30	0	3,129	0.00%
2020/05/20	1	84.60	0	0.00	84.50	1	3,122	0.03%
2020/05/19	2	84.60	0	0.00	84.80	2	3,122	0.06%
2020/05/15	1	83.90	0	0.00	84.70	1	3,107	0.03%
2020/05/14	3	87.13	5	87.70	85.20	-2	3,074	-0.07%
2020/05/12	0	0.00	1	87.70	87.70	-1	3,067	-0.03%
2020/05/11	4	87.75	5	87.48	89.60	-1	3,024	-0.03%
2020/05/08	2	83.50	1	83.20	82.70	1	2,815	0.04%
2020/05/07	0	0.00	1	80.20	81.00	-1	2,764	-0.04%
2020/05/06	0	0.00	19	80.08	79.60	-19	2,750	-0.69%
2020/05/05	2	80.35	1	80.30	79.90	1	2,769	0.04%
2020/05/04	19	79.53	0	0.00	79.30	19	2,772	0.69%
2020/04/30	3	80.80	1	81.00	80.90	2	2,786	0.07%
2020/04/29	3	82.07	1	81.20	81.20	2	2,804	0.07%
2020/04/28	1	79.10	1	78.90	79.30	0	2,757	0.00%
2020/04/27	1	78.60	4	78.75	79.00	-3	2,792	-0.11%
2020/04/24	4	79.13	1	78.90	79.00	3	2,760	0.11%
2020/04/23	0	0.00	20	76.73	79.30	-20	2,735	-0.73%
2020/04/20	0	0.00	3	73.90	74.80	-3	2,562	-0.12%
2020/04/17	1	74.00	0	0.00	74.20	1	2,570	0.04%
2020/04/16	0	0.00	1	74.40	74.10	-1	2,588	-0.04%
2020/04/15	20	73.92	19	73.48	73.10	1	2,579	0.04%
2020/04/14	21	73.03	0	0.00	73.10	21	2,589	0.81%
2020/04/08	1	72.80	0	0.00	73.60	1	2,592	0.04%
2020/04/07	0	0.00	20	72.55	73.50	-20	2,571	-0.78%
2020/04/06	0	0.00	3	69.97	71.40	-3	2,563	-0.12%
2020/04/01	21	68.73	3	68.67	70.10	18	2,521	0.71%
2020/03/31	0	0.00	2	68.30	68.30	-2	2,503	-0.08%
2020/03/30	2	65.70	0	0.00	67.00	2	2,464	0.08%
2020/03/27	2	66.60	0	0.00	65.90	2	2,439	0.08%
2020/03/26	1	66.30	1	66.80	67.10	0	2,416	0.00%
2020/03/25	2	67.20	5	67.00	66.20	-3	2,395	-0.13%
2020/03/24	3	64.33	1	64.60	64.00	2	2,351	0.09%
2020/03/23	1	62.10	0	0.00	61.80	1	2,317	0.04%
2020/03/20	1	61.80	4	61.80	61.90	-3	2,331	-0.13%
2020/03/19	6	58.35	2	59.00	56.30	4	2,299	0.17%
2020/03/18	3	62.40	5	61.36	60.70	-2	2,251	-0.09%
2020/03/17	2	59.70	2	60.30	58.20	0	2,206	0.00%
2020/03/16	2	63.80	1	64.90	62.00	1	2,171	0.05%
2020/03/13	2	63.05	4	63.50	64.40	-2	2,167	-0.09%
2020/03/12	2	70.45	1	71.80	69.90	1	2,131	0.05%
2020/03/10	4	75.85	3	76.03	77.70	1	2,086	0.05%
2020/03/09	1	79.80	0	0.00	78.00	1	2,099	0.05%
2020/03/06	0	0.00	1	81.80	81.30	-1	2,101	-0.05%
2020/03/05	1	82.30	0	0.00	82.10	1	2,224	0.04%
2020/03/03	1	80.60	1	80.30	80.30	0	2,260	0.00%
2020/03/02	0	0.00	1	79.00	78.60	-1	2,352	-0.04%
2020/02/27	3	80.43	0	0.00	78.70	3	2,367	0.13%
2020/02/26	1	81.70	0	0.00	81.40	1	2,384	0.04%
2020/02/25	0	0.00	1	80.90	81.00	-1	2,439	-0.04%
2020/02/19	1	83.40	0	0.00	83.60	1	2,493	0.04%
2020/02/13	3	84.27	2	84.90	84.90	1	2,476	0.04%
2020/02/12	0	0.00	3	81.20	81.80	-3	2,408	-0.12%
2020/02/06	1	79.10	1	78.60	79.50	0	2,484	0.00%
2020/02/05	4	77.78	1	78.10	77.50	3	2,473	0.12%
2020/02/04	0	0.00	1	77.50	78.50	-1	2,469	-0.04%
2020/02/03	1	74.80	2	73.00	76.40	-1	2,469	-0.04%
2020/01/31	3	79.60	0	0.00	79.30	3	2,445	0.12%
2020/01/30	3.3	80.08	6	82.35	80.30	-2.7	2,461	-0.11%
2020/01/17	1	88.60	0	0.00	88.80	1	2,475	0.04%
2020/01/13	3	87.40	3	87.83	87.70	0	2,660	0.00%
2020/01/10	7	86.93	1	88.00	86.70	6	2,747	0.22%
2020/01/08	0	0.00	3	88.50	88.30	-3	2,730	-0.11%
2020/01/07	5	90.60	0	0.00	89.80	5	2,720	0.18%
2020/01/03	1	94.40	1	91.90	92.00	0	2,768	0.00%
2020/01/02	2	94.10	0	0.00	94.00	2	2,812	0.07%
2019/12/31	0	0.00	2	94.20	94.10	-2	2,835	-0.07%
2019/12/30	1	94.00	2	94.40	94.40	-1	2,850	-0.04%
2019/12/27	1	93.10	0	0.00	92.90	1	2,829	0.04%
2019/12/26	1	93.00	2	93.50	93.30	-1	2,833	-0.04%
2019/12/25	0	0.00	1	92.00	92.70	-1	2,812	-0.04%
2019/12/24	1	91.10	1	90.90	90.90	0	2,856	0.00%
2019/12/23	2	91.25	8	90.50	90.60	-6	2,891	-0.21%
2019/12/20	1	91.80	0	0.00	92.20	1	2,894	0.03%
2019/12/19	1	92.60	0	0.00	92.40	1	2,903	0.03%
2019/12/18	11	93.99	0	0.00	93.60	11	2,908	0.38%
2019/12/17	6	93.73	2	93.60	94.00	4	2,919	0.14%
2019/12/16	7	93.16	0	0.00	93.50	7	2,917	0.24%
2019/12/13	2	93.00	0	0.00	93.10	2	2,928	0.07%
2019/12/12	0.7	92.70	2	93.30	92.70	-1.3	2,944	-0.04%
2019/12/11	4	92.25	0	0.00	91.90	4	2,951	0.14%
2019/12/10	1	91.80	5	92.68	92.30	-4	2,980	-0.13%
2019/12/09	4	91.83	5	91.90	91.80	-1	3,003	-0.03%
2019/12/06	1.2	92.97	0	0.00	92.80	1.2	3,129	0.04%
2019/12/05	4	93.35	0	0.00	93.30	4	3,151	0.13%
2019/12/04	1	92.80	0	0.00	92.60	1	3,171	0.03%
2019/12/03	2	94.90	0	0.00	94.70	2	3,167	0.06%
2019/12/02	3	97.07	1	95.00	95.60	2	3,169	0.06%
2019/11/29	2	95.50	11.5	95.10	95.60	-9.5	3,141	-0.30%
2019/11/28	0	0.00	1	96.10	95.60	-1	3,151	-0.03%
2019/11/27	3	95.87	4	96.28	96.00	-1	3,199	-0.03%
2019/11/26	1	93.60	1	94.00	94.20	0	3,202	0.00%
2019/11/25	4	93.23	3	93.57	93.40	1	3,429	0.03%
2019/11/22	0	0.00	3	92.83	93.40	-3	3,559	-0.08%
2019/11/20	0	0.00	2	90.15	91.50	-2	3,873	-0.05%
2019/11/19	1	90.20	0	0.00	89.80	1	3,858	0.03%
2019/11/18	0	0.00	1	91.30	90.50	-1	3,921	-0.03%
2019/11/15	1	90.10	0	0.00	90.30	1	3,959	0.03%
2019/11/14	0	0.00	4	91.10	90.20	-4	3,991	-0.10%
2019/11/13	0	0.00	4	90.90	90.60	-4	3,998	-0.10%
2019/11/12	1	90.30	1	90.30	90.20	0	4,019	0.00%
2019/11/11	5	91.40	1	91.80	89.90	4	4,123	0.10%
2019/11/08	0	0.00	3	92.07	92.20	-3	4,140	-0.07%
2019/11/07	2	88.40	1	89.10	88.30	1	4,125	0.02%
2019/11/06	1	90.20	2	90.15	90.00	-1	4,193	-0.02%
2019/11/05	0.2	92.50	0	0.00	92.20	0.2	4,275	0.00%
2019/11/01	0.2	93.80	0	0.00	93.60	0.2	4,343	0.00%
2019/10/31	0.1	94.30	0	0.00	94.20	0.1	4,407	0.00%
2019/10/30	2	95.05	0	0.00	95.20	2	4,470	0.04%
2019/10/29	5	97.00	0	0.00	95.00	5	4,506	0.11%
2019/10/28	1	96.40	35	93.79	95.80	-34	4,525	-0.75%
2019/10/25	0.1	94.00	0	0.00	94.00	0.1	4,551	0.00%
2019/10/24	1	95.80	2	95.85	95.30	-1	4,651	-0.02%
2019/10/23	1	93.90	2	95.35	95.10	-1	4,872	-0.02%
2019/10/22	0	0.00	3	95.73	95.10	-3	4,957	-0.06%
2019/10/21	41	94.31	5	95.80	95.40	36	5,211	0.69%
2019/10/18	2	93.40	3	92.47	92.80	-1	5,255	-0.02%
2019/10/17	5	88.38	1	88.90	89.30	4	5,222	0.08%
2019/10/16	1	90.80	0	0.00	90.00	1	5,197	0.02%
2019/10/15	2	90.25	0	0.00	90.40	2	5,183	0.04%
2019/10/14	1	89.50	0	0.00	90.10	1	5,175	0.02%
2019/10/09	1.3	88.90	1	88.60	88.00	0.3	5,178	0.01%
2019/10/08	4.3	90.42	0	0.00	90.60	4.3	5,324	0.08%
2019/10/07	0	0.00	1	93.00	93.20	-1	5,277	-0.02%
2019/10/04	0.4	91.50	1	92.60	91.10	-0.6	5,269	-0.01%
2019/10/02	1	91.60	0	0.00	91.90	1	5,248	0.02%
2019/10/01	5	92.40	6	92.57	92.60	-1	5,245	-0.02%
2019/09/27	2	93.35	0	0.00	91.70	2	5,247	0.04%
2019/09/26	2	95.20	4	95.65	94.80	-2	5,223	-0.04%
2019/09/25	3	94.03	0	0.00	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	3	96.47	96.00	-3	5,333	-0.06%
2019/09/19	2	95.10	1	95.20	95.00	1	5,330	0.02%
2019/09/18	2	94.05	1	95.00	94.10	1	5,362	0.02%
2019/09/17	1	94.20	1	94.70	93.70	0	5,356	0.00%
2019/09/16	2	95.10	2	94.30	95.50	0	5,382	0.00%
2019/09/12	3	95.03	1	95.30	95.00	2	5,370	0.04%
2019/09/11	5	96.30	3	97.30	95.80	2	5,349	0.04%
2019/09/10	20	97.36	15	96.93	96.80	5	5,316	0.09%
2019/09/09	3	103.83	2	103.75	102.50	1	5,167	0.02%
2019/09/06	3	105.33	3	104.33	104.50	0	5,143	0.00%
2019/09/05	2	107.00	2	107.75	106.00	0	5,130	0.00%
2019/09/04	2	106.00	2	106.25	107.00	0	5,106	0.00%
2019/09/03	9	107.78	6	106.83	106.00	3	5,154	0.06%
2019/09/02	2	105.50	4	106.38	106.00	-2	5,051	-0.04%
2019/08/30	2	107.00	0	0.00	104.50	2	5,013	0.04%
2019/08/29	0	0.00	1	106.00	106.50	-1	4,942	-0.02%
2019/08/28	10	108.05	5	108.80	103.50	5	4,856	0.10%
2019/08/27	9	106.89	14	106.82	107.00	-5	4,611	-0.11%
2019/08/26	4	103.00	6	104.83	102.00	-2	4,512	-0.04%
2019/08/23	12	104.08	15	105.43	106.00	-3	4,490	-0.07%
2019/08/22	3	99.40	3	100.17	99.40	0	4,249	0.00%
2019/08/20	3	101.10	1	102.00	99.80	2	4,164	0.05%
2019/08/19	3	102.50	6	102.08	102.00	-3	4,139	-0.07%
2019/08/16	2	101.25	1	102.00	101.50	1	4,150	0.02%
2019/08/15	0	0.00	1	101.50	101.00	-1	4,177	-0.02%
2019/08/14	16	104.31	7	103.00	102.00	9	4,175	0.22%
2019/08/13	2	100.75	3	101.50	100.50	-1	4,097	-0.02%
2019/08/12	5	102.20	2	101.00	101.00	3	4,133	0.07%
2019/08/08	6	102.08	1	102.50	103.00	5	4,105	0.12%
2019/08/07	2	99.70	3	100.17	102.00	-1	4,054	-0.02%
2019/08/06	1	95.30	0	0.00	96.50	1	3,981	0.03%
2019/08/05	0	0.00	3	99.07	97.60	-3	3,960	-0.08%
2019/08/02	2	100.25	0	0.00	99.10	2	3,968	0.05%
2019/08/01	0	0.00	10	105.50	106.00	-10	3,981	-0.25%
2019/07/31	0	0.00	10	108.00	108.00	-10	3,956	-0.25%
2019/07/30	1	103.00	12	103.58	103.50	-11	3,914	-0.28%
2019/07/26	3	109.17	0	0.00	109.50	3	3,833	0.08%
2019/07/25	2	110.50	0	0.00	110.50	2	3,724	0.05%
2019/07/24	1	112.50	1	113.50	112.00	0	3,544	0.00%
2019/07/23	29	111.84	5	112.60	112.00	24	3,538	0.68%
2019/07/22	10	103.50	1	108.00	108.00	9	3,252	0.28%
2019/07/19	15	98.03	0	0.00	98.20	15	3,113	0.48%
2019/07/18	0	0.00	1	96.10	94.50	-1	3,071	-0.03%
2019/07/17	1	94.60	0	0.00	94.70	1	3,075	0.03%
2019/07/16	0	0.00	4	95.90	95.40	-4	3,078	-0.13%
2019/07/15	1	95.30	1	96.00	96.20	0	3,079	0.00%
2019/07/12	11	98.28	8	98.18	95.50	3	3,111	0.10%
2019/07/11	0	0.00	4	95.30	95.50	-4	3,085	-0.13%
2019/07/10	0	0.00	10	93.70	93.80	-10	3,125	-0.32%
2019/07/05	1	94.00	0	0.00	93.90	1	3,194	0.03%
2019/07/04	10	93.50	0	0.00	93.60	10	3,264	0.31%
2019/07/02	4	94.60	0	0.00	95.00	4	3,338	0.12%
2019/07/01	1	90.60	2	91.45	94.60	-1	3,324	-0.03%
2019/06/28	0	0.00	3	88.73	88.90	-3	3,266	-0.09%
2019/06/27	7	88.64	1	88.20	88.20	6	3,281	0.18%
2019/06/26	0	0.00	5	87.10	87.20	-5	3,380	-0.15%
2019/06/25	8	89.75	11	89.95	87.50	-3	3,500	-0.09%
2019/06/24	0	0.00	6	87.33	89.20	-6	3,557	-0.17%
2019/06/21	10	89.52	0	0.00	87.60	10	3,737	0.27%
2019/06/20	1	86.30	12	86.53	88.10	-11	3,776	-0.29%
2019/06/19	10	85.00	2	86.25	86.00	8	4,025	0.20%
2019/06/18	3	83.90	1	83.90	83.90	2	4,018	0.05%
2019/06/17	1	86.20	0	0.00	85.20	1	4,045	0.02%
2019/06/13	3	88.13	2	87.00	87.00	1	4,247	0.02%
2019/06/12	1	89.30	0	0.00	89.20	1	4,421	0.02%
2019/06/11	0	0.00	3	90.27	90.40	-3	4,464	-0.07%
2019/06/10	3	86.77	0	0.00	87.80	3	4,425	0.07%
2019/06/05	0	0.00	2	88.10	86.20	-2	4,677	-0.04%
2019/06/04	1	87.60	1	88.50	87.60	0	4,704	0.00%
2019/05/31	4	88.50	3	88.63	88.00	1	4,752	0.02%
2019/05/30	0	0.00	1	87.50	90.20	-1	4,789	-0.02%
2019/05/29	0	0.00	2	86.80	87.40	-2	4,751	-0.04%
2019/05/24	0	0.00	1	84.90	85.50	-1	4,941	-0.02%
2019/05/23	1	84.60	0	0.00	85.00	1	4,961	0.02%
2019/05/22	0	0.00	12	82.15	83.90	-12	4,967	-0.24%
2019/05/21	0	0.00	9	82.10	81.90	-9	4,992	-0.18%
2019/05/20	11	79.23	1	79.20	78.80	10	5,045	0.20%
2019/05/17	7	79.99	16	78.94	78.60	-9	5,091	-0.18%
2019/05/16	1	83.00	0	0.00	82.20	1	5,171	0.02%
2019/05/15	7	83.31	0	0.00	83.10	7	5,219	0.13%
2019/05/14	1	80.60	2	82.30	84.30	-1	5,297	-0.02%
2019/05/13	1	81.60	1	83.20	82.60	0	5,333	0.00%
2019/05/10	2	81.80	1	83.50	82.50	1	5,482	0.02%
2019/05/09	12	82.23	2	80.80	81.80	10	5,720	0.17%
2019/05/08	0	0.00	7	85.00	86.00	-7	5,661	-0.12%
2019/05/06	2	84.65	3	85.17	84.50	-1	5,726	-0.02%
2019/05/03	1	86.90	2	86.55	87.20	-1	5,785	-0.02%
2019/05/02	0	0.00	1	86.10	85.60	-1	5,897	-0.02%
2019/04/30	2	82.65	2	83.80	85.60	0	6,108	0.00%
2019/04/29	13	86.26	2	84.65	84.00	11	6,095	0.18%
2019/04/26	0	0.00	1	92.50	91.50	-1	6,078	-0.02%
2019/04/25	5	93.70	0	0.00	93.20	5	6,292	0.08%
2019/04/24	1	93.50	0	0.00	92.60	1	6,586	0.02%
2019/04/23	1	92.40	1	92.80	93.50	0	6,713	0.00%
2019/04/22	1	91.90	0	0.00	91.90	1	6,708	0.01%
2019/04/19	0	0.00	2	92.20	92.50	-2	6,725	-0.03%
2019/04/18	2	93.45	1	92.50	91.00	1	6,757	0.01%
2019/04/17	2	93.75	9	96.29	93.00	-7	6,773	-0.10%
2019/04/16	7	95.33	2	94.80	95.30	5	6,714	0.07%
2019/04/15	1	93.00	1	94.20	92.60	0	6,710	0.00%
2019/04/12	1	92.40	0	0.00	93.00	1	6,737	0.01%
2019/04/11	2	93.55	1	94.20	92.50	1	6,739	0.01%
2019/04/10	10	94.50	10	93.90	94.30	0	6,768	0.00%
2019/04/09	2	94.60	4	93.75	93.70	-2	6,735	-0.03%
2019/04/08	0	0.00	1	95.70	95.20	-1	6,763	-0.01%
2019/04/02	1	93.80	2	94.70	93.80	-1	6,754	-0.01%
2019/03/29	4	93.40	2	94.50	93.20	2	6,710	0.03%
2019/03/28	3	94.80	14	95.35	95.10	-11	6,648	-0.17%
2019/03/27	1	94.40	0	0.00	94.60	1	6,552	0.02%
2019/03/26	4	93.28	6	93.80	93.40	-2	6,494	-0.03%
2019/03/25	0	0.00	3	91.53	91.50	-3	6,387	-0.05%
2019/03/22	5	92.52	3	92.10	92.20	2	6,333	0.03%
2019/03/21	1	88.30	0	0.00	87.80	1	6,135	0.02%
2019/03/19	0	0.00	3	88.20	87.70	-3	6,345	-0.05%
2019/03/18	1	88.80	2	87.30	89.00	-1	6,445	-0.02%
2019/03/15	2	86.25	0	0.00	84.50	2	6,436	0.03%
2019/03/14	2	87.90	2	88.70	87.50	0	6,520	0.00%
2019/03/13	2	89.20	1	90.00	89.20	1	6,548	0.02%
2019/03/12	2	89.90	2	90.70	89.90	0	6,599	0.00%
2019/03/11	3	91.17	3	91.20	90.80	0	6,591	0.00%
2019/03/08	3	87.73	0	0.00	87.90	3	6,536	0.05%
2019/03/06	0	0.00	2	89.05	89.00	-2	6,745	-0.03%
2019/03/05	1	88.70	1	89.50	88.20	0	6,813	0.00%
2019/03/04	3	91.93	0	0.00	91.20	3	6,726	0.04%
2019/02/27	1	89.50	4	91.25	91.70	-3	6,700	-0.04%
2019/02/26	2	91.05	0	0.00	90.80	2	6,639	0.03%
2019/02/25	2	93.10	3	92.80	92.50	-1	6,691	-0.01%
2019/02/22	1	91.30	1	91.40	90.90	0	6,654	0.00%
2019/02/20	1	92.60	2	93.30	93.50	-1	6,741	-0.01%
2019/02/19	1	92.10	0	0.00	92.10	1	6,700	0.01%
2019/02/18	1	95.10	5	93.22	93.40	-4	6,645	-0.06%
2019/02/15	5	95.12	1	95.50	95.10	4	6,617	0.06%
2019/02/14	4	95.03	2	95.10	95.00	2	6,572	0.03%
2019/02/13	2	98.80	2	99.25	95.00	0	6,608	0.00%
2019/02/11	3	96.47	1	96.30	96.70	2	6,602	0.03%
2019/01/30	20	92.23	21	90.91	94.50	-1	6,449	-0.02%
2019/01/29	0	0.00	1	85.60	86.10	-1	6,183	-0.02%
2019/01/25	1	84.90	0	0.00	86.50	1	6,192	0.02%
2019/01/24	2	83.50	3	82.80	84.60	-1	6,144	-0.02%
2019/01/23	123	80.89	12	81.13	81.90	111	6,103	1.82%	大買/鉅額交易
2019/01/22	3	87.77	9	82.72	80.50	-6	5,962	-0.10%
2019/01/21	4	86.93	1	87.10	87.40	3	5,749	0.05%
2019/01/18	2	86.20	3	87.27	87.00	-1	5,710	-0.02%
2019/01/17	19	86.78	10	87.23	86.00	9	5,628	0.16%
2019/01/16	28	84.23	34	84.63	87.10	-6	5,412	-0.11%
2019/01/15	6	78.47	3	78.47	79.20	3	5,106	0.06%
2019/01/14	3	75.80	2	76.40	76.30	1	4,974	0.02%
2019/01/11	1	76.80	0	0.00	75.60	1	4,979	0.02%
2019/01/10	1	76.90	0	0.00	77.00	1	4,948	0.02%
2019/01/09	7	76.87	7	77.93	76.30	0	4,908	0.00%
2019/01/08	2	76.90	4	76.73	77.00	-2	4,831	-0.04%
2019/01/07	1	75.10	10	76.40	74.70	-9	4,718	-0.19%
2019/01/04	1	73.90	2	74.50	75.30	-1	4,661	-0.02%
2019/01/02	11	75.75	9	76.74	74.30	2	4,633	0.04%
2018/12/28	0	0.00	1	74.70	74.80	-1	4,548	-0.02%
2018/12/27	1	73.80	2	73.85	73.60	-1	4,528	-0.02%
2018/12/26	2	72.40	3	72.27	70.20	-1	4,439	-0.02%
2018/12/25	1	72.00	2	71.65	72.30	-1	4,421	-0.02%
2018/12/24	2	74.35	1	74.80	73.70	1	4,383	0.02%
2018/12/21	2	73.40	0	0.00	74.20	2	4,317	0.05%
2018/12/19	0	0.00	4	73.95	74.50	-4	4,208	-0.10%
2018/12/18	2	73.95	2	75.10	73.20	0	4,146	0.00%
2018/12/17	1	74.00	0	0.00	74.70	1	4,070	0.02%
2018/12/14	0	0.00	2	74.80	74.90	-2	4,070	-0.05%
2018/12/13	5	75.68	7	75.43	74.00	-2	3,991	-0.05%
2018/12/12	2	74.75	2	75.05	73.60	0	3,837	0.00%
2018/12/11	5	73.30	2	73.71	74.40	3	3,719	0.08%
2018/12/10	7	72.16	4	72.68	71.00	3	3,565	0.08%
2018/12/07	13	74.85	6	72.98	75.50	7	3,414	0.21%
2018/12/06	0	0.00	2	69.50	68.90	-2	3,145	-0.06%
2018/12/05	0	0.00	3	70.20	71.00	-3	3,077	-0.10%
2018/12/04	0	0.00	5	71.28	70.40	-5	3,030	-0.17%
2018/12/03	4	69.65	10	69.72	71.00	-6	2,989	-0.20%
2018/11/30	8	67.23	8	69.35	68.00	0	2,868	0.00%
2018/11/29	7	67.93	7	67.23	68.00	0	2,757	0.00%
2018/11/28	3	64.00	6	64.50	64.00	-3	2,624	-0.11%
2018/11/27	0	0.00	41	61.02	61.60	-41	2,530	-1.62%
2018/11/26	20	60.70	0	0.00	61.00	20	2,536	0.79%
2018/11/23	21	60.01	0	0.00	59.40	21	2,539	0.83%
2018/11/22	0	0.00	15	61.19	60.50	-15	2,525	-0.59%
2018/11/21	3	59.97	2	59.75	60.20	1	2,456	0.04%
2018/11/20	10	60.80	13	61.52	59.90	-3	2,462	-0.12%
2018/11/19	1	58.70	0	0.00	59.00	1	2,341	0.04%
2018/11/16	45	58.52	2	58.50	57.90	43	2,338	1.84%
2018/11/13	2	58.05	1	58.20	58.20	1	2,278	0.04%
2018/11/12	7	56.91	9	56.94	57.00	-2	2,187	-0.09%
2018/11/09	4	56.10	9	55.58	56.70	-5	2,111	-0.24%
2018/11/06	1	51.60	0	0.00	51.30	1	1,973	0.05%
2018/11/01	1	50.60	11	51.69	50.90	-10	2,035	-0.49%
2018/10/29	10	48.00	0	0.00	48.20	10	2,000	0.50%
2018/10/23	0	0.00	2	48.15	47.90	-2	2,084	-0.10%
2018/10/22	0	0.00	17	48.95	49.65	-17	2,123	-0.80%
2018/10/18	2	47.85	0	0.00	47.50	2	2,189	0.09%
2018/10/17	8	48.10	0	0.00	47.75	8	2,280	0.35%
2018/10/12	4	46.03	0	0.00	47.45	4	2,830	0.14%
2018/10/11	5	44.88	0	0.00	45.00	5	3,307	0.15%
2018/10/09	13	48.23	0	0.00	48.30	13	3,323	0.39%
2018/10/05	2	49.35	0	0.00	49.60	2	3,558	0.06%
2018/09/26	0	0.00	1	54.60	54.50	-1	4,133	-0.02%
2018/09/20	3	53.00	2	53.90	53.60	1	4,636	0.02%
2018/09/18	1	56.60	0	0.00	56.00	1	4,657	0.02%
2018/09/17	1	57.40	0	0.00	57.30	1	4,708	0.02%
2018/09/12	0	0.00	1	57.40	57.70	-1	4,854	-0.02%
2018/09/05	1	59.50	0	0.00	59.80	1	5,383	0.02%
2018/09/03	1	61.00	2	60.60	59.90	-1	5,717	-0.02%
2018/08/31	2	60.20	0	0.00	60.20	2	5,857	0.03%
2018/08/29	0	62.40	0	0.00	62.30	0	6,104	0.00%
2018/08/28	1	63.00	2	61.85	61.80	-1	6,444	-0.02%
2018/08/27	2	60.40	2	59.95	62.10	0	6,735	0.00%
2018/08/24	6	58.05	0	0.00	57.90	6	6,968	0.09%
2018/08/23	3	59.73	4	60.10	59.60	-1	6,941	-0.01%
2018/08/20	0	0.00	2	61.75	61.50	-2	6,961	-0.03%
2018/08/17	7	63.44	0	0.00	61.80	7	6,981	0.10%
2018/08/16	1	63.10	0	0.00	63.10	1	7,040	0.01%
2018/08/13	1	65.60	0	0.00	63.90	1	7,203	0.01%
2018/08/08	11	69.35	0	0.00	68.70	11	7,190	0.15%
2018/08/07	5	70.40	20	71.10	70.40	-15	7,219	-0.21%
2018/08/06	24	70.70	20	71.40	70.30	4	7,232	0.06%
2018/08/03	20	70.90	0	0.00	70.90	20	7,276	0.27%
2018/08/02	1	71.70	0	0.00	71.10	1	7,376	0.01%
2018/08/01	1	73.10	0	0.00	72.40	1	7,396	0.01%
2018/07/31	1	72.80	0	0.00	73.10	1	7,377	0.01%
2018/07/27	2	74.40	0	0.00	74.20	2	7,344	0.03%
2018/07/26	4	75.00	0	0.00	75.00	4	7,300	0.05%
2018/07/19	2	76.70	12	78.93	77.40	-10	6,949	-0.14%
2018/07/18	33	79.41	39	79.81	81.00	-6	6,682	-0.09%
2018/07/16	0	0.00	30	74.47	73.50	-30	6,239	-0.48%
2018/07/13	2	74.30	3	74.00	74.20	-1	6,200	-0.02%
2018/07/12	1	74.20	1	74.90	74.70	0	6,142	0.00%
2018/07/10	30	73.30	30	73.30	74.00	0	6,308	0.00%
2018/07/09	3	72.03	0	0.00	72.00	3	6,188	0.05%
2018/07/06	1	69.90	27	69.90	72.60	-26	6,129	-0.42%
2018/07/05	32	71.57	9	70.78	69.10	23	6,056	0.38%
2018/07/04	11	74.39	20	72.60	72.00	-9	6,016	-0.15%
2018/07/03	2	72.75	1	71.60	71.70	1	5,902	0.02%
2018/07/02	20	73.31	23	74.39	72.50	-3	5,835	-0.05%
2018/06/29	1	73.50	11	72.68	73.70	-10	5,640	-0.18%
2018/06/28	1	66.90	2	67.00	67.00	-1	5,462	-0.02%
2018/06/27	1	68.70	0	0.00	68.50	1	5,506	0.02%
2018/06/25	8	66.45	0	0.00	65.50	8	5,443	0.15%
2018/06/22	3	69.37	1	70.00	69.00	2	5,379	0.04%
2018/06/21	1	70.50	1	71.50	71.50	0	5,326	0.00%
2018/06/20	3	69.53	0	0.00	69.50	3	5,302	0.06%
2018/06/15	24	72.83	0	0.00	72.10	24	5,143	0.47%
2018/06/14	2	71.65	2	72.10	71.30	0	5,072	0.00%
2018/06/13	14	76.47	9	77.01	71.80	5	5,003	0.10%
2018/06/12	4	73.00	5	74.72	78.10	-1	4,805	-0.02%
2018/06/11	0	0.00	3	71.60	71.00	-3	4,581	-0.07%
2018/06/08	1	70.80	0	0.00	71.50	1	4,493	0.02%
2018/06/07	6	72.18	6	71.70	70.30	0	4,356	0.00%
2018/06/06	1	70.10	3	71.57	72.20	-2	4,301	-0.05%
2018/06/05	11	74.61	15	75.30	71.00	-4	4,173	-0.10%
2018/06/04	12	71.98	20	72.96	74.40	-8	3,814	-0.21%
2018/06/01	1	64.50	7	67.49	67.70	-6	3,540	-0.17%
2018/05/30	0	0.00	1	61.90	61.80	-1	3,305	-0.03%
2018/05/29	1	62.40	7	62.94	62.30	-6	3,305	-0.18%
2018/05/23	11	62.00	0	0.00	62.50	11	3,241	0.34%
2018/05/22	0	0.00	5	60.90	61.30	-5	3,131	-0.16%
2018/05/21	5	61.50	0	0.00	61.70	5	3,127	0.16%
2018/05/17	0	0.00	13	59.34	58.70	-13	3,001	-0.43%
2018/05/16	0	0.00	3	59.80	59.50	-3	2,977	-0.10%
2018/05/15	1	60.40	2	60.25	61.00	-1	2,946	-0.03%
2018/05/14	0	0.00	18	59.88	59.10	-18	2,888	-0.62%
2018/05/11	21	59.25	6	59.32	59.30	15	2,859	0.52%
2018/05/10	10	58.52	10	59.12	59.50	0	2,928	0.00%
2018/05/09	1	57.60	0	0.00	56.70	1	2,816	0.04%
2018/05/03	0	0.00	1	56.70	56.50	-1	2,751	-0.04%
2018/04/25	1	54.30	0	0.00	54.00	1	2,676	0.04%
2018/04/23	3	57.40	1	55.40	55.40	2	2,630	0.08%
2018/04/20	0	56.10	1	57.80	56.00	-1	2,609	-0.04%
2018/04/19	0	0.00	1	57.80	58.80	-1	2,538	-0.04%
2018/04/18	0	0.00	5	59.44	58.30	-5	2,497	-0.20%
2018/04/17	5	59.04	6	58.53	59.70	-1	2,396	-0.04%
2018/04/16	1	56.40	0	0.00	57.00	1	2,273	0.04%
2018/04/13	3	54.90	0	0.00	54.70	3	2,181	0.14%
2018/04/02	0	0.00	1	55.50	54.30	-1	2,837	-0.04%
2018/03/30	0	0.00	1	54.90	54.70	-1	2,773	-0.04%
2018/03/23	1	50.60	1	51.20	51.20	0	2,760	0.00%
2018/03/22	2	52.50	1	53.20	52.50	1	2,789	0.04%
2018/03/15	5	55.22	2	54.90	54.30	3	2,721	0.11%
2018/03/09	6	53.80	1	53.60	53.40	5	2,613	0.19%
2018/03/08	0	0.00	4	52.20	52.20	-4	2,605	-0.15%
2018/03/07	1	52.70	0	0.00	51.80	1	2,672	0.04%
2018/02/26	0	0.00	1.3	51.92	52.00	-1.3	2,675	-0.05%
2018/02/21	0	0.00	1	50.30	50.20	-1	2,612	-0.04%
2018/02/07	1	47.00	1	47.00	46.75	0	2,572	0.00%
2018/02/06	1	47.60	2	46.48	45.45	-1	2,556	-0.04%
2018/02/02	1	52.10	5	52.08	50.90	-4	2,519	-0.16%
2018/02/01	1	50.10	1	50.60	50.30	0	2,394	0.00%
2018/01/30	0	0.00	1	49.70	49.35	-1	2,390	-0.04%
2018/01/26	2	49.40	1	49.25	49.25	1	2,373	0.04%
2018/01/25	2	50.05	0	0.00	50.00	2	2,407	0.08%
2018/01/23	2	51.25	1	50.50	50.50	1	2,392	0.04%
2018/01/22	1	51.00	1	51.10	51.30	0	2,384	0.00%
2018/01/19	0	0.00	1	50.90	50.90	-1	2,380	-0.04%
2018/01/18	1	50.80	0	0.00	50.40	1	2,373	0.04%
2018/01/15	1	50.30	0	0.00	50.40	1	2,347	0.04%
2018/01/12	2	50.60	0	0.00	50.60	2	2,360	0.08%
2018/01/10	3	50.83	0	0.00	50.30	3	2,332	0.13%
2018/01/09	1	54.20	0	0.00	54.40	1	2,231	0.04%
2018/01/08	1	55.60	0	0.00	54.10	1	2,214	0.05%
2018/01/04	0	0.00	2	55.35	56.60	-2	2,045	-0.10%
2018/01/03	3	55.03	7	54.76	54.60	-4	1,860	-0.21%
2018/01/02	2	54.00	3	54.83	54.60	-1	1,784	-0.06%