智易 (3596)-群益金鼎-台北券商分點個股進出

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
163.0
漲跌
▲0.5
漲幅
+0.31%
成交量
1,804張
產業
上市通信網路類股
880人加入追蹤

立即追蹤
本地時間:14:30

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

智易 (3596)籌碼相關－群益金鼎-台北券商分點個股進出

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-台北券商分點個股進出
群益金鼎-台北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
2024/06/19	0.2	164.50	0	0.00	164.00	0.2	2,273	0.01%
2024/06/18	0.1	165.00	0	0.00	164.00	0.1	2,319	0.00%
2024/06/17	10	165.00	1	165.00	164.50	9	2,402	0.37%
2024/06/14	0.1	161.50	0	0.00	162.50	0.1	2,451	0.00%
2024/06/05	1.1	164.64	0	0.00	163.50	1.1	2,656	0.04%
2024/06/04	0	0.00	1	168.00	167.50	-1	2,641	-0.04%
2024/06/03	3	164.33	0	0.00	166.00	3	2,645	0.11%
2024/05/31	0	0.00	1.1	167.48	167.00	-1.1	2,622	-0.04%
2024/05/29	0	0.00	1	166.50	165.50	-1	2,578	-0.04%
2024/05/23	1	163.00	1	166.00	162.50	0	2,605	0.00%
2024/05/22	0	0.00	1	163.50	165.00	-1	2,601	-0.04%
2024/05/21	1	159.50	1	161.50	162.00	0	2,602	0.00%
2024/05/20	2	159.00	0	0.00	157.50	2	2,529	0.08%
2024/05/16	0.1	159.00	0	0.00	157.00	0.1	2,405	0.00%
2024/05/08	0.1	159.00	0	0.00	160.50	0.1	2,278	0.00%
2024/04/12	1	184.50	0	0.00	184.50	1	2,115	0.05%
2024/04/08	1	190.50	0	0.00	191.50	1	2,153	0.05%
2024/04/03	0	0.00	1	193.00	192.50	-1	2,143	-0.05%
2024/04/02	0	0.00	1	196.00	195.00	-1	2,141	-0.05%
2024/04/01	0.1	191.50	1	195.50	195.50	-0.9	2,147	-0.04%
2024/03/28	1	191.00	1	194.50	191.50	0	2,067	0.00%
2024/03/25	1	194.00	0	0.00	193.50	1	2,018	0.05%
2024/03/22	1	197.00	2	200.50	199.00	-1	2,007	-0.05%
2024/03/21	1	197.00	0	0.00	199.00	1	2,010	0.05%
2024/03/19	0	0.00	1	192.00	195.00	-1	2,059	-0.05%
2024/03/18	1	188.50	1	191.50	187.50	0	2,140	0.00%
2024/03/14	1	188.50	2	190.50	189.50	-1	2,151	-0.05%
2024/03/13	0	0.00	1	183.00	186.50	-1	2,066	-0.05%
2024/03/11	0	0.00	1	171.50	171.00	-1	1,997	-0.05%
2024/03/07	1	177.00	0	0.00	175.50	1	1,982	0.05%
2024/03/06	1	180.50	1	180.00	180.00	0	1,960	0.00%
2024/03/05	1	181.00	1	183.00	184.00	0	1,973	0.00%
2024/03/04	1	180.00	3	181.50	181.00	-2	1,959	-0.10%
2024/03/01	2	180.00	2	179.00	178.50	0	1,956	0.00%
2024/02/27	1	180.00	0	0.00	180.00	1	1,925	0.05%
2024/02/26	1	178.00	0	0.00	180.00	1	1,891	0.05%
2024/02/23	0	0.00	1	183.00	183.50	-1	1,870	-0.05%
2024/02/22	1	178.50	0	0.00	178.50	1	1,788	0.06%
2024/01/26	2	171.00	0	0.00	170.50	2	1,935	0.10%
2024/01/23	0	0.00	1	178.50	178.00	-1	2,045	-0.05%
2024/01/12	0	0.00	2	169.50	169.50	-2	2,014	-0.10%
2024/01/08	0	0.00	1	168.50	168.50	-1	2,072	-0.05%
2024/01/02	0	0.00	1	168.00	170.50	-1	2,150	-0.05%
2023/12/28	2	169.75	0	0.00	170.00	2	2,226	0.09%
2023/12/27	0	0.00	1	170.50	171.00	-1	2,246	-0.04%
2023/12/22	3	172.50	0	0.00	172.00	3	2,339	0.13%
2023/12/18	0	0.00	1	183.50	176.50	-1	2,516	-0.04%
2023/12/15	2	182.00	0	0.00	181.50	2	2,540	0.08%
2023/12/14	2	188.25	6	190.67	189.50	-4	2,566	-0.16%
2023/12/13	6	188.50	2	179.50	188.50	4	2,431	0.16%
2023/12/12	2	173.50	0	0.00	171.50	2	2,365	0.08%
2023/12/11	0	0.00	2	168.25	168.50	-2	2,391	-0.08%
2023/12/07	1	165.00	1	167.00	164.50	0	2,455	0.00%
2023/12/04	0	0.00	1	166.00	164.00	-1	2,716	-0.04%
2023/11/29	1	164.00	0	0.00	163.50	1	2,877	0.03%
2023/11/28	0	0.00	1	163.50	163.50	-1	2,916	-0.03%
2023/11/27	2	164.00	7	162.36	161.50	-5	2,940	-0.17%
2023/11/24	0	0.00	1	166.50	166.00	-1	2,946	-0.03%
2023/11/22	0	0.00	2	169.00	168.50	-2	3,015	-0.07%
2023/11/21	0	0.00	6	170.50	170.50	-6	3,048	-0.20%
2023/11/17	3	168.67	0	0.00	168.00	3	3,263	0.09%
2023/11/16	0	0.00	1	170.50	171.00	-1	3,417	-0.03%
2023/11/15	1	169.50	1	170.50	167.50	0	3,478	0.00%
2023/11/14	3	168.17	1	168.00	169.50	2	3,491	0.06%
2023/11/09	1	166.00	0	0.00	166.50	1	3,544	0.03%
2023/11/06	2	166.50	0	0.00	166.00	2	3,667	0.05%
2023/11/01	3	147.83	1	152.00	152.00	2	3,830	0.05%
2023/10/27	2	156.50	0	0.00	154.50	2	4,199	0.05%
2023/10/19	4	158.50	0	0.00	159.50	4	4,813	0.08%
2023/10/18	4	158.50	0.2	159.00	159.50	3.9	4,820	0.08%
2023/10/17	1	162.50	0	0.00	161.00	1	4,816	0.02%
2023/10/13	1	164.50	1	167.00	164.50	0	4,888	0.00%
2023/10/11	1	163.50	8	166.88	163.50	-7	4,934	-0.14%
2023/10/06	1	164.50	1	167.50	164.00	0	4,955	0.00%
2023/10/05	1	167.00	1	169.50	163.00	0	4,985	0.00%
2023/10/04	0	0.00	1	162.00	163.00	-1	4,995	-0.02%
2023/10/03	0.1	161.00	0	0.00	160.50	0.1	5,086	0.00%
2023/10/02	8	163.06	1	164.50	164.50	7	5,150	0.14%
2023/09/28	0	0.00	1	162.00	161.50	-1	5,172	-0.02%
2023/09/27	2	161.50	0	0.00	160.50	2	5,183	0.04%
2023/09/26	1.1	165.09	2	166.00	166.00	-0.9	5,112	-0.02%
2023/09/25	1	163.50	1	166.50	165.50	0	5,163	0.00%
2023/09/21	2	164.00	1	164.50	165.50	1	5,142	0.02%
2023/09/20	0	0.00	2	175.50	175.50	-2	5,205	-0.04%
2023/09/14	0	0.00	1	172.00	176.50	-1	5,055	-0.02%
2023/09/13	1	164.50	0	0.00	167.50	1	4,996	0.02%
2023/09/05	0	0.00	1	150.50	151.00	-1	4,651	-0.02%
2023/09/01	0	0.00	0.3	146.00	145.00	-0.3	4,695	-0.01%
2023/08/28	0	0.00	1.1	143.50	143.00	-1.1	4,629	-0.02%
2023/08/25	2	145.50	6	146.83	145.50	-4	4,620	-0.09%
2023/08/24	9	146.00	1	148.50	145.00	8	4,584	0.17%
2023/08/23	0	0.00	11	147.91	148.50	-11	4,480	-0.25%
2023/08/22	1	143.00	4	144.13	144.00	-3	4,426	-0.07%
2023/08/21	4	143.00	0	0.00	143.00	4	4,286	0.09%
2023/08/15	1	137.50	1	137.50	137.00	0	4,245	0.00%
2023/08/11	1	134.50	0	0.00	135.00	1	4,237	0.02%
2023/08/08	1.4	137.86	1	139.50	138.00	0.4	4,068	0.01%
2023/08/04	1	134.00	1	136.00	133.50	0	3,964	0.00%
2023/08/02	1	133.00	0	0.00	132.00	1	3,936	0.03%
2023/07/31	7	140.36	4	144.75	145.00	3	3,727	0.08%
2023/07/28	0	0.00	1	131.50	132.00	-1	3,429	-0.03%
2023/07/25	2	130.00	0	0.00	128.50	2	3,276	0.06%
2023/07/24	6	132.17	1	132.50	134.50	5	3,178	0.16%
2023/07/18	0	0.00	1	128.50	130.00	-1	3,011	-0.03%
2023/07/17	0	0.00	1	129.00	131.00	-1	2,952	-0.03%
2023/07/13	1	127.50	0	0.00	126.00	1	2,876	0.03%
2023/07/10	0	0.00	3	132.67	132.00	-3	2,668	-0.11%
2023/07/07	0	0.00	1	128.00	127.50	-1	2,560	-0.04%
2023/07/05	1	127.00	0	0.00	127.50	1	2,426	0.04%
2023/07/03	1	127.00	0	0.00	127.00	1	2,356	0.04%
2023/06/29	3	121.17	5	122.50	122.00	-2	2,295	-0.09%
2023/06/28	1	124.50	73	123.58	122.50	-72	2,209	-3.26%
2023/06/27	67	119.99	1	119.50	120.00	66	2,020	3.27%
2023/06/20	1	117.00	1	118.00	118.00	0	1,984	0.00%
2023/06/19	0	0.00	1	119.00	119.00	-1	1,963	-0.05%
2023/06/16	2	115.00	6	116.83	117.50	-4	1,934	-0.21%
2023/06/15	2	116.75	0	0.00	116.50	2	1,866	0.11%
2023/06/09	2	117.25	0	0.00	117.50	2	1,852	0.11%
2023/06/08	3	118.00	3	118.83	118.00	0	1,837	0.00%
2023/06/07	0	0.00	4	115.25	115.50	-4	1,777	-0.23%
2023/06/06	1	113.50	0	0.00	114.00	1	1,776	0.06%
2023/06/05	1	115.00	5	115.50	115.50	-4	1,773	-0.23%
2023/06/01	1	115.50	0	0.00	116.00	1	1,757	0.06%
2023/05/31	0	0.00	1	116.50	116.00	-1	1,753	-0.06%
2023/05/30	4	115.63	0	0.00	115.00	4	1,732	0.23%
2023/05/29	3	115.17	0	0.00	115.00	3	1,729	0.17%
2023/05/26	2	115.75	2	116.25	114.50	0	1,711	0.00%
2023/05/24	2	114.50	0	0.00	113.50	2	1,665	0.12%
2023/05/19	1	112.50	0	0.00	112.50	1	1,558	0.06%
2023/05/18	2	113.00	0	0.00	113.00	2	1,551	0.13%
2023/05/16	1	113.00	1	113.00	112.50	0	1,492	0.00%
2023/05/15	3	111.00	1	110.50	110.50	2	1,457	0.14%
2023/05/11	2	110.25	0	0.00	110.50	2	1,411	0.14%
2023/05/09	0	0.00	1	112.50	112.50	-1	1,330	-0.08%
2023/05/05	2	108.25	6	108.00	108.00	-4	1,210	-0.33%
2023/04/27	2	98.80	0	0.00	98.80	2	1,192	0.17%
2023/04/26	3	99.07	3	99.50	99.50	0	1,177	0.00%
2023/04/25	1	102.00	0	0.00	100.00	1	1,167	0.09%
2023/04/24	1	102.50	0	0.00	102.00	1	1,148	0.09%
2023/04/21	0	0.00	7	104.50	102.00	-7	1,146	-0.61%
2023/04/20	1	105.00	0	0.00	104.00	1	1,133	0.09%
2023/04/17	1	106.50	0	0.00	106.00	1	1,116	0.09%
2023/04/14	0	0.00	1	105.00	105.00	-1	1,119	-0.09%
2023/04/13	1	105.50	0	0.00	104.50	1	1,112	0.09%
2023/04/06	1	105.50	1	106.50	106.50	0	1,080	0.00%
2023/03/31	1	106.50	1	106.50	106.50	0	1,077	0.00%
2023/03/30	0	0.00	3	106.17	107.00	-3	1,059	-0.28%
2023/03/28	1	103.50	0	0.00	103.50	1	1,037	0.10%
2023/03/24	0	0.00	1	105.50	105.50	-1	1,035	-0.10%
2023/03/23	0	0.00	4	106.00	106.00	-4	1,029	-0.39%
2023/03/22	0	0.00	1	105.00	105.00	-1	1,028	-0.10%
2023/03/20	1	103.50	0	0.00	104.00	1	1,013	0.10%
2023/03/16	4	104.88	2	104.25	103.50	2	1,023	0.20%
2023/03/15	1	106.00	0	0.00	106.00	1	1,030	0.10%
2023/03/14	1	105.00	0	0.00	104.50	1	1,025	0.10%
2023/03/13	1	105.00	1	107.00	106.00	0	1,019	0.00%
2023/03/10	1	108.50	0	0.00	107.00	1	1,012	0.10%
2023/03/09	1	109.50	2	109.75	109.50	-1	1,027	-0.10%
2023/03/07	0	0.00	2	111.00	111.00	-2	1,029	-0.19%
2023/03/06	2	109.00	0	0.00	109.50	2	1,024	0.20%
2023/03/01	0	0.00	1	106.50	107.50	-1	1,045	-0.10%
2023/02/23	1	106.50	1	106.50	106.50	0	1,056	0.00%
2023/02/22	0	0.00	1	105.50	106.50	-1	1,079	-0.09%
2023/02/20	1	105.00	0	0.00	104.50	1	1,116	0.09%
2023/02/14	0	0.00	2	105.00	104.50	-2	1,309	-0.15%
2023/02/13	2	102.50	2	103.50	103.50	0	1,346	0.00%
2023/02/07	1	103.50	1	104.50	104.50	0	1,355	0.00%
2023/02/06	4	102.75	1	103.50	103.50	3	1,354	0.22%
2023/02/03	1	103.50	1	103.50	103.50	0	1,371	0.00%
2023/02/02	1	105.00	3	104.00	105.50	-2	1,389	-0.14%
2023/01/31	2	101.25	0	0.00	101.00	2	1,427	0.14%
2022/12/21	0	0.00	1	98.90	98.00	-1	2,035	-0.05%
2022/11/30	5	103.10	0	0.00	104.00	5	2,646	0.19%
2022/11/24	0	0.00	1	100.50	101.00	-1	2,741	-0.04%
2022/11/03	0	0.00	1	91.00	91.50	-1	3,586	-0.03%
2022/10/27	4	90.00	4	88.00	90.00	0	4,090	0.00%
2022/10/25	0	0.00	1	90.00	90.00	-1	4,017	-0.02%
2022/10/06	1	102.00	0	0.00	102.00	1	4,223	0.02%
2022/10/03	2	94.60	0	0.00	95.50	2	4,280	0.05%
2022/09/27	1	99.00	0	0.00	102.00	1	4,455	0.02%
2022/09/26	1	105.00	5	105.50	102.50	-4	4,426	-0.09%
2022/09/23	1	108.50	0	0.00	108.50	1	4,432	0.02%
2022/09/16	4	115.00	1	115.00	114.50	3	4,570	0.07%
2022/09/15	0	0.00	2	114.00	112.00	-2	4,763	-0.04%
2022/09/13	1	116.00	0	0.00	114.50	1	5,097	0.02%
2022/09/08	0	0.00	1	114.50	114.00	-1	5,163	-0.02%
2022/09/07	5	112.50	0	0.00	112.50	5	5,241	0.10%
2022/09/06	1	106.50	0	0.00	108.00	1	5,166	0.02%
2022/09/02	0	0.00	4	112.50	112.00	-4	5,034	-0.08%
2022/09/01	0	0.00	5	114.20	113.00	-5	5,037	-0.10%
2022/08/31	1	115.00	0	0.00	115.50	1	5,021	0.02%
2022/08/18	1	115.00	0	0.00	115.50	1	4,930	0.02%
2022/08/16	5	115.70	0	0.00	115.00	5	4,899	0.10%
2022/08/15	3	113.83	5	113.90	115.00	-2	4,836	-0.04%
2022/08/12	4	112.38	2	112.75	115.00	2	4,768	0.04%
2022/08/11	1	123.00	0	0.00	121.00	1	4,463	0.02%
2022/08/09	2	133.50	4	131.00	131.00	-2	4,459	-0.04%
2022/08/08	2	129.00	3	129.33	130.50	-1	4,410	-0.02%
2022/08/05	3	125.00	3	126.00	125.00	0	4,296	0.00%
2022/08/04	0	0.00	1	127.50	127.50	-1	4,228	-0.02%
2022/08/02	0	0.00	1	121.00	122.50	-1	4,182	-0.02%
2022/08/01	3	125.00	0	0.00	123.50	3	4,232	0.07%
2022/07/18	0	0.00	30	119.33	119.00	-30	5,412	-0.55%
2022/07/15	30	118.00	0	0.00	118.00	30	5,619	0.53%
2022/07/12	1	114.50	0	0.00	115.00	1	5,684	0.02%
2022/07/11	3	115.00	3	115.00	116.00	0	5,705	0.00%
2022/07/08	5	112.90	5	112.00	115.00	0	5,684	0.00%
2022/07/07	1	108.00	0	0.00	107.50	1	5,577	0.02%
2022/07/01	0	0.00	1	109.50	108.00	-1	5,791	-0.02%
2022/06/30	0	0.00	10	120.00	120.00	-10	5,729	-0.17%
2022/06/29	0	0.00	1	119.00	119.00	-1	5,699	-0.02%
2022/06/28	1	120.50	0	0.00	121.00	1	5,691	0.02%
2022/06/27	1	125.00	0	0.00	124.50	1	5,694	0.02%
2022/06/23	17	127.65	7	123.93	122.00	10	5,649	0.18%
2022/06/22	6	129.08	7	131.22	129.50	-1	5,472	-0.02%
2022/06/21	2	130.50	3	132.00	132.00	-1	5,281	-0.02%
2022/06/20	0	124.00	0	0.00	122.50	0	5,117	0.00%
2022/06/17	0	0.00	1	122.00	125.00	-1	5,046	-0.02%
2022/06/16	0	128.00	0	0.00	122.50	0	4,969	0.00%
2022/06/08	0	0.00	0	125.50	123.00	0	4,873	0.00%
2022/06/02	0	0.00	1	121.50	122.50	-1	4,715	-0.02%
2022/05/27	0	116.50	0	0.00	118.00	0	4,691	0.00%
2022/05/24	0	0.00	1	118.00	118.00	-1	4,857	-0.02%
2022/05/19	2	122.00	2	123.50	122.50	0	4,848	0.00%
2022/05/17	1	118.01	1	119.00	119.50	0	4,712	0.00%
2022/05/16	1	118.50	3	118.00	117.00	-2	4,713	-0.04%
2022/05/13	1	112.50	1	112.50	112.50	0	4,632	0.00%
2022/05/12	0	0.00	1	109.50	109.50	-1	4,617	-0.02%
2022/05/06	2	109.25	0	0.00	109.50	2	4,667	0.04%
2022/05/04	0	0.00	0.4	125.00	124.50	-0.4	4,486	-0.01%
2022/05/03	1	125.50	0	0.00	127.00	1	4,466	0.02%
2022/04/29	3	130.00	0	0.00	128.00	3	4,434	0.07%
2022/04/28	3	127.00	4	132.25	127.50	-1	4,346	-0.02%
2022/04/27	7	132.79	7	130.86	132.50	0	4,197	0.00%
2022/04/26	4	131.00	54	126.69	132.50	-50	4,002	-1.25%
2022/04/22	102	130.71	58	130.05	130.00	44	3,729	1.18%	大買/
2022/04/21	6	125.50	262	127.71	125.50	-256	3,542	-7.23%	大賣/鉅額交易
2022/04/20	265	125.16	2	124.25	125.00	263	3,337	7.88%	大買/鉅額交易
2022/04/19	0	0.00	1	121.50	121.00	-1	3,235	-0.03%
2022/04/18	0	0.00	30	114.50	116.50	-30	3,264	-0.92%
2022/04/15	33	117.05	2	117.00	116.50	31	3,270	0.95%
2022/04/14	0	0.00	1	121.00	122.00	-1	3,349	-0.03%
2022/04/12	0	0.00	87	121.98	120.00	-87	3,687	-2.36%
2022/04/11	88	127.79	13	125.77	124.50	75	3,751	2.00%
2022/04/08	54	123.89	40	125.25	125.00	14	3,786	0.37%
2022/04/06	4	121.38	3	121.50	122.00	1	3,741	0.03%
2022/03/28	0	0.00	1	117.50	118.00	-1	4,094	-0.02%
2022/03/25	1	121.00	0	0.00	121.00	1	4,238	0.02%
2022/03/21	0	0.00	4	115.00	115.50	-4	6,110	-0.07%
2022/03/14	0	0.00	8	114.06	113.50	-8	6,351	-0.13%
2022/03/11	5	111.00	0	0.00	111.00	5	6,344	0.08%
2022/03/08	0	0.00	2	107.25	107.00	-2	6,336	-0.03%
2022/03/07	0	0.00	3	111.50	111.50	-3	6,340	-0.05%
2022/03/04	2	114.75	1	115.00	113.50	1	6,364	0.02%
2022/03/03	1	115.50	2	115.50	115.50	-1	6,375	-0.02%
2022/03/02	1	116.00	0	0.00	114.50	1	6,433	0.02%
2022/03/01	2	116.00	2	116.25	117.50	0	6,441	0.00%
2022/02/25	3	112.33	3	114.50	114.50	0	6,478	0.00%
2022/02/21	2	123.00	0	0.00	123.00	2	6,573	0.03%
2022/02/11	1	126.50	0	0.00	125.00	1	7,325	0.01%
2022/02/08	1	126.50	1	127.00	126.00	0	7,925	0.00%
2022/01/25	0	0.00	0.1	121.00	119.00	-0.1	8,486	0.00%
2022/01/24	0	0.00	2	118.00	121.50	-2	8,641	-0.02%
2022/01/20	0.4	123.50	0	0.00	124.50	0.4	8,734	0.00%
2022/01/19	0	0.00	4	123.00	124.00	-4	8,896	-0.04%
2022/01/17	1	125.50	1.5	124.00	125.50	-0.5	8,942	-0.01%
2022/01/14	1	120.50	1	121.00	121.00	0	8,972	0.00%
2022/01/13	1	121.50	1	120.50	122.00	0	8,963	0.00%
2022/01/12	1	121.50	1	122.00	122.50	0	8,943	0.00%
2022/01/11	3	121.67	2.1	119.74	119.00	0.9	8,892	0.01%
2022/01/10	6	124.50	4	123.63	123.50	2	8,811	0.02%
2022/01/07	6	123.58	5	124.10	125.00	1	8,776	0.01%
2022/01/06	1	127.50	1.1	127.97	128.00	-0.1	8,643	0.00%
2022/01/05	10	132.90	8	136.31	129.00	2	8,573	0.02%
2022/01/04	9	132.17	14	131.43	134.50	-5	8,252	-0.06%
2022/01/03	7	129.85	3	129.17	129.50	4	8,098	0.05%
2021/12/30	8	127.88	0	0.00	127.50	8	8,007	0.10%
2021/12/29	2	129.00	0	0.00	129.00	2	7,937	0.03%
2021/12/24	1	125.00	45	124.53	124.50	-44	7,636	-0.58%
2021/12/23	45	124.61	1	124.50	124.50	44	7,592	0.58%
2021/12/22	6	127.00	23	126.24	127.00	-17	7,472	-0.23%
2021/12/21	14	125.61	2	122.75	126.00	12	7,421	0.16%
2021/12/20	3	126.50	65	127.48	125.50	-62	7,263	-0.85%
2021/12/17	97	127.39	43	129.87	125.50	54	7,073	0.76%
2021/12/16	56	126.94	50	126.85	127.00	6	6,482	0.09%
2021/12/15	6	119.50	0	0.00	125.50	6	5,787	0.10%
2021/12/14	0	0.00	3	115.00	114.50	-3	5,256	-0.06%
2021/12/13	2	114.25	0	0.00	116.00	2	5,184	0.04%
2021/12/09	1.1	113.86	3	111.83	113.00	-1.9	5,052	-0.04%
2021/12/08	1	108.00	0	0.00	108.50	1	4,919	0.02%
2021/12/07	0.1	109.00	2	110.00	110.00	-1.9	4,895	-0.04%
2021/11/30	0	0.00	1	109.00	110.00	-1	4,811	-0.02%
2021/11/29	0	0.00	1	106.00	105.50	-1	4,767	-0.02%
2021/11/26	1	103.50	1	103.50	106.00	0	4,741	0.00%
2021/11/25	2	108.75	0	0.00	107.50	2	4,670	0.04%
2021/11/24	1	107.50	0	0.00	108.50	1	4,651	0.02%
2021/11/23	2	109.50	5	110.80	110.00	-3	4,574	-0.07%
2021/11/22	1	114.50	84	115.00	115.00	-83	4,487	-1.85%
2021/11/19	81	116.35	9	114.39	116.50	72	4,438	1.62%
2021/11/18	8	112.56	0	0.00	112.50	8	4,328	0.18%
2021/11/17	2	111.00	1	111.50	111.00	1	4,202	0.02%
2021/11/16	6	114.50	0	0.00	114.00	6	4,092	0.15%
2021/11/15	4	118.75	1.5	117.83	119.00	2.5	3,956	0.06%
2021/11/11	3	116.67	132	116.87	113.00	-129	3,736	-3.45%	大賣/鉅額交易
2021/11/10	134	114.91	6	115.17	115.50	128	3,475	3.68%	大買/鉅額交易
2021/11/09	6	115.17	10	114.60	114.50	-4	3,354	-0.12%
2021/11/08	4.2	116.24	1	113.00	115.50	3.2	3,161	0.10%
2021/11/05	5.3	113.62	2	115.00	113.50	3.3	2,987	0.11%
2021/11/04	14	114.54	14	114.64	115.50	0	2,624	0.00%
2021/11/03	0	0.00	1	106.00	105.00	-1	2,135	-0.05%
2021/11/02	20	106.00	20	103.50	102.50	0	2,084	0.00%
2021/11/01	0.2	108.50	0	0.00	108.50	0.2	1,986	0.01%
2021/10/26	1	103.00	2	101.00	101.50	-1	1,533	-0.07%
2021/10/25	1	98.10	0	0.00	98.80	1	1,508	0.07%
2021/10/20	13	94.86	13	94.20	94.70	0	1,656	0.00%
2021/10/15	0	0.00	1	92.00	91.60	-1	1,800	-0.06%
2021/10/07	0.3	95.30	0	0.00	95.80	0.3	2,160	0.01%
2021/09/08	0	0.00	1	88.20	88.20	-1	2,462	-0.04%
2021/09/06	0	0.00	1	90.70	90.00	-1	2,449	-0.04%
2021/08/30	1	92.60	0	0.00	93.30	1	2,508	0.04%
2021/07/27	0	0.00	2	98.20	99.50	-2	2,883	-0.07%
2021/07/26	1	100.00	0	0.00	102.00	1	2,844	0.04%
2021/07/23	2	109.00	0	0.00	109.00	2	2,707	0.07%
2021/07/21	0	0.00	1	108.50	109.00	-1	2,674	-0.04%
2021/07/16	1	110.50	0	0.00	109.50	1	2,561	0.04%
2021/07/15	1	106.50	1	107.50	108.50	0	2,465	0.00%
2021/07/14	4	106.00	8	106.75	108.50	-4	2,419	-0.17%
2021/07/13	0	0.00	5	103.50	102.50	-5	2,322	-0.22%
2021/07/12	0	0.00	2	102.00	103.00	-2	2,360	-0.08%
2021/07/08	0	0.00	2	104.00	102.50	-2	2,617	-0.08%
2021/07/02	0	0.00	1	102.00	102.00	-1	2,915	-0.03%
2021/07/01	2	105.25	3	105.50	103.50	-1	2,939	-0.03%
2021/06/30	3	108.00	0	0.00	106.50	3	3,000	0.10%
2021/06/29	0	0.00	1	106.00	106.50	-1	3,010	-0.03%
2021/06/28	1	100.00	1	100.00	102.00	0	3,086	0.00%
2021/06/24	1	98.20	0	0.00	97.80	1	3,103	0.03%
2021/06/10	0	0.00	2	99.90	100.50	-2	4,181	-0.05%
2021/06/09	1	98.00	1	99.00	98.00	0	4,178	0.00%
2021/06/07	1	97.50	0	0.00	96.50	1	4,272	0.02%
2021/06/03	1	98.40	2	100.00	100.00	-1	4,303	-0.02%
2021/06/02	2	97.60	2	98.45	97.50	0	4,270	0.00%
2021/05/28	1	94.30	0	0.00	94.80	1	4,208	0.02%
2021/05/25	1	93.90	0	0.00	93.10	1	4,209	0.02%
2021/05/19	0	0.00	1	91.00	92.00	-1	4,279	-0.02%
2021/05/14	1	89.80	0	0.00	89.60	1	4,277	0.02%
2021/05/13	1	89.80	1	91.30	91.50	0	4,218	0.00%
2021/05/12	0	0.00	1	93.10	90.60	-1	4,174	-0.02%
2021/05/07	2	103.00	0	0.00	102.00	2	3,999	0.05%
2021/05/06	1	101.50	0	0.00	101.50	1	4,002	0.02%
2021/05/03	0	0.00	2	111.00	108.00	-2	3,933	-0.05%
2021/04/28	1	113.00	0	0.00	114.00	1	3,905	0.03%
2021/04/27	2	113.00	0	0.00	112.50	2	3,924	0.05%
2021/04/19	2	113.00	0	0.00	113.50	2	3,934	0.05%
2021/04/15	0	0.00	2	115.25	114.50	-2	3,944	-0.05%
2021/04/14	0	0.00	42	125.95	122.00	-42	3,888	-1.08%
2021/04/13	41	125.02	5	125.30	125.50	36	3,722	0.97%
2021/04/12	0	0.00	4	125.50	124.00	-4	3,704	-0.11%
2021/04/08	1	122.00	0	0.00	124.00	1	3,585	0.03%
2021/04/07	1	117.50	0	0.00	118.00	1	3,469	0.03%
2021/04/06	9	117.44	0	0.00	117.50	9	3,437	0.26%
2021/04/01	1	117.00	0	0.00	118.00	1	3,367	0.03%
2021/03/31	2	115.00	2	114.50	116.00	0	3,273	0.00%
2021/03/29	1	109.50	2	110.00	109.50	-1	3,071	-0.03%
2021/03/26	0	0.00	1	110.00	110.00	-1	3,074	-0.03%
2021/03/23	4	110.00	9	110.67	110.00	-5	2,924	-0.17%
2021/03/22	2	110.00	72	107.57	112.00	-70	2,863	-2.44%
2021/03/19	89	108.12	14	107.93	108.50	75	2,788	2.69%
2021/03/18	24	105.52	25.1	106.53	110.00	-1.1	2,581	-0.04%
2021/03/17	6	100.25	7.1	100.08	100.00	-1.1	2,228	-0.05%
2021/03/12	0	0.00	1	98.30	98.80	-1	2,189	-0.05%
2021/03/10	2	96.80	0	0.00	96.50	2	2,131	0.09%
2021/02/25	0	0.00	1	96.50	95.40	-1	2,305	-0.04%
2021/02/24	1	96.00	0	0.00	94.80	1	2,313	0.04%
2021/02/23	2	96.15	2	96.55	96.40	0	2,288	0.00%
2021/02/22	1	96.10	1	96.70	96.80	0	2,317	0.00%
2021/02/19	1	96.10	1	96.60	96.40	0	2,295	0.00%
2021/02/18	1	96.10	0	0.00	96.30	1	2,295	0.04%
2021/02/17	1	94.50	3	95.60	94.50	-2	2,357	-0.08%
2021/01/28	1	92.60	2	95.15	94.30	-1	2,802	-0.04%
2021/01/27	0	0.00	3	94.27	93.60	-3	2,772	-0.11%
2021/01/26	1	92.50	0	0.00	92.50	1	2,789	0.04%
2021/01/22	0	0.00	2	92.20	92.60	-2	2,986	-0.07%
2021/01/14	4	94.20	0	0.00	94.70	4	3,525	0.11%
2021/01/12	1	94.50	0	0.00	94.00	1	3,968	0.03%
2021/01/08	1	96.40	51	99.26	98.10	-50	4,186	-1.19%
2021/01/07	50	96.26	0	0.00	97.20	50	4,162	1.20%
2021/01/05	0	0.00	1	96.50	98.00	-1	4,298	-0.02%
2020/12/29	1	92.60	0	0.00	92.70	1	4,282	0.02%
2020/12/22	1	94.20	2	93.40	92.70	-1	4,315	-0.02%
2020/12/15	0	0.00	10	98.60	95.10	-10	4,332	-0.23%
2020/12/14	10	97.20	10	97.13	97.00	0	4,333	0.00%
2020/12/07	0	0.00	1	98.20	98.50	-1	4,347	-0.02%
2020/12/03	0	0.00	3	97.13	97.40	-3	4,372	-0.07%
2020/11/30	5	98.32	0	0.00	96.80	5	4,590	0.11%
2020/11/27	0	0.00	1	98.10	98.20	-1	4,679	-0.02%
2020/11/25	2	96.50	1	96.00	96.00	1	4,993	0.02%
2020/11/24	3	98.17	0	0.00	97.60	3	5,005	0.06%
2020/11/16	2	98.70	2	101.00	101.50	0	5,715	0.00%
2020/11/13	3	100.67	1	102.50	99.90	2	5,643	0.04%
2020/11/12	9	101.70	13	103.02	99.60	-4	5,587	-0.07%
2020/11/11	9	96.06	1	97.50	96.20	8	5,383	0.15%
2020/11/10	3	97.90	0	0.00	96.20	3	5,374	0.06%
2020/11/05	1	98.70	0	0.00	98.70	1	5,422	0.02%
2020/11/02	1	103.00	1	101.00	100.50	0	5,766	0.00%
2020/10/30	1	101.00	2	100.25	99.80	-1	5,673	-0.02%
2020/10/29	1	98.20	1	98.70	99.00	0	5,601	0.00%
2020/10/27	1	103.00	2	102.50	103.50	-1	5,503	-0.02%
2020/10/26	0	0.00	1	100.50	99.40	-1	5,365	-0.02%
2020/10/23	11	99.87	10	99.20	99.00	1	5,288	0.02%
2020/10/22	1	98.60	7	99.07	100.00	-6	5,250	-0.11%
2020/10/21	16	99.81	10	101.10	97.30	6	5,067	0.12%
2020/10/20	5	96.22	8	98.41	100.50	-3	4,858	-0.06%
2020/10/19	0	0.00	9	97.80	95.30	-9	4,640	-0.19%
2020/10/16	2	94.80	7	94.34	94.10	-5	4,418	-0.11%
2020/10/14	0	0.00	1	93.80	93.70	-1	4,316	-0.02%
2020/10/13	2	91.60	2	91.60	91.70	0	4,291	0.00%
2020/10/12	3	89.90	0	0.00	90.00	3	4,240	0.07%
2020/10/05	0	0.00	1	87.10	88.20	-1	4,231	-0.02%
2020/09/25	0	0.00	2	83.10	83.60	-2	4,342	-0.05%
2020/09/15	2	87.15	0	0.00	86.70	2	4,229	0.05%
2020/09/14	0	0.00	1	87.20	87.10	-1	4,234	-0.02%
2020/09/11	0	0.00	10	85.10	85.10	-10	4,221	-0.24%
2020/09/07	2	89.70	0	0.00	89.00	2	4,092	0.05%
2020/09/04	1	91.80	1	91.00	91.10	0	4,032	0.00%
2020/09/03	6	93.82	0	0.00	92.10	6	3,963	0.15%
2020/09/02	5	94.20	1	93.70	93.10	4	3,892	0.10%
2020/09/01	3	91.00	1	93.20	92.10	2	3,818	0.05%
2020/08/31	4	91.75	1	92.80	92.00	3	3,702	0.08%
2020/08/28	0	0.00	1	89.50	89.70	-1	3,472	-0.03%
2020/08/27	1	89.10	2	89.65	88.40	-1	3,404	-0.03%
2020/08/26	2	87.95	1	89.10	88.00	1	3,318	0.03%
2020/08/25	2	87.25	0	0.00	87.80	2	3,238	0.06%
2020/08/24	2	86.60	4	87.15	88.90	-2	2,897	-0.07%
2020/08/21	1	83.00	2	82.40	84.50	-1	2,742	-0.04%
2020/08/20	1	80.70	3	80.80	79.90	-2	2,667	-0.07%
2020/08/19	1	84.00	1	84.60	83.20	0	2,625	0.00%
2020/08/18	2	84.00	0	0.00	83.60	2	2,624	0.08%
2020/08/17	2	85.30	0	0.00	85.30	2	2,618	0.08%
2020/08/14	2	85.70	0	0.00	86.00	2	2,600	0.08%
2020/08/11	2	84.90	0	0.00	84.40	2	2,527	0.08%
2020/08/10	0	0.00	8	85.13	85.40	-8	2,469	-0.32%
2020/08/07	1	81.60	3	82.23	82.60	-2	2,349	-0.09%
2020/08/06	3	80.53	0	0.00	78.80	3	2,197	0.14%
2020/08/03	2	76.20	2	75.60	75.60	0	2,461	0.00%
2020/07/31	5	76.80	0	0.00	77.00	5	2,477	0.20%
2020/07/30	1	75.90	0	0.00	75.90	1	2,441	0.04%
2020/07/27	0	0.00	1	75.20	74.50	-1	2,445	-0.04%
2020/07/24	1	76.70	0	0.00	76.30	1	2,507	0.04%
2020/07/22	3	78.40	0	0.00	78.60	3	2,529	0.12%
2020/07/16	0	0.00	1	84.80	84.00	-1	2,648	-0.04%
2020/07/10	0	0.00	1	83.60	83.20	-1	2,668	-0.04%
2020/07/09	3	86.47	0	0.00	85.50	3	2,655	0.11%
2020/07/08	0	0.00	2	87.20	87.10	-2	2,623	-0.08%
2020/07/07	1	86.60	1	87.30	86.70	0	2,615	0.00%
2020/07/06	0	0.00	1	86.60	86.80	-1	2,617	-0.04%
2020/07/03	1	85.60	0	0.00	85.40	1	2,614	0.04%
2020/06/18	0	0.00	1	82.70	82.90	-1	2,910	-0.03%
2020/06/17	1	84.10	4	83.60	82.70	-3	2,921	-0.10%
2020/06/16	4	81.95	0	0.00	82.90	4	2,945	0.14%
2020/06/10	2	83.30	0	0.00	83.00	2	3,115	0.06%
2020/05/29	1	84.20	2	84.60	84.20	-1	3,191	-0.03%
2020/05/28	2	86.10	3	86.60	85.00	-1	3,194	-0.03%
2020/05/25	0	0.00	3	81.17	84.30	-3	3,153	-0.10%
2020/05/21	2	85.75	3	86.07	85.30	-1	3,129	-0.03%
2020/05/20	2	84.80	0	0.00	84.50	2	3,122	0.06%
2020/05/19	1	85.20	5	84.80	84.80	-4	3,122	-0.13%
2020/05/18	0	0.00	2	85.60	84.00	-2	3,112	-0.06%
2020/05/15	8	86.10	0	0.00	84.70	8	3,107	0.26%
2020/05/14	0	0.00	4	88.58	85.20	-4	3,074	-0.13%
2020/05/13	2	87.50	0	0.00	87.50	2	3,012	0.07%
2020/05/12	2	87.70	6	88.48	87.70	-4	3,067	-0.13%
2020/05/11	5	86.56	0	0.00	89.60	5	3,024	0.17%
2020/05/08	1	80.60	0	0.00	82.70	1	2,815	0.04%
2020/05/07	0	0.00	1	81.70	81.00	-1	2,764	-0.04%
2020/05/04	0	0.00	1	79.30	79.30	-1	2,772	-0.04%
2020/04/23	0	0.00	3	77.10	79.30	-3	2,735	-0.11%
2020/04/22	2	75.35	1	74.10	75.90	1	2,593	0.04%
2020/04/21	0	0.00	1	74.90	72.30	-1	2,564	-0.04%
2020/04/17	1	75.50	0	0.00	74.20	1	2,570	0.04%
2020/04/13	0	0.00	1	72.60	71.80	-1	2,604	-0.04%
2020/04/09	2	72.00	0	0.00	71.50	2	2,625	0.08%
2020/04/08	0	0.00	3	73.27	73.60	-3	2,592	-0.12%
2020/04/01	1	69.70	0	0.00	70.10	1	2,521	0.04%
2020/03/31	2	68.90	2	68.30	68.30	0	2,503	0.00%
2020/03/30	0	0.00	1	65.40	67.00	-1	2,464	-0.04%
2020/03/25	0	0.00	2	66.75	66.20	-2	2,395	-0.08%
2020/03/19	1	57.60	0	0.00	56.30	1	2,299	0.04%
2020/03/18	3	61.73	1	60.60	60.70	2	2,251	0.09%
2020/03/12	0	0.00	1	68.90	69.90	-1	2,131	-0.05%
2020/02/19	1	83.60	0	0.00	83.60	1	2,493	0.04%
2020/02/14	0	0.00	1	84.20	84.60	-1	2,489	-0.04%
2020/02/13	2	85.20	2	84.60	84.90	0	2,476	0.00%
2020/02/12	1	82.10	3	80.93	81.80	-2	2,408	-0.08%
2020/02/06	2	79.20	0	0.00	79.50	2	2,484	0.08%
2020/02/04	1	77.60	0	0.00	78.50	1	2,469	0.04%
2020/02/03	1	73.00	0	0.00	76.40	1	2,469	0.04%
2020/01/15	1	88.20	0	0.00	88.30	1	2,523	0.04%
2020/01/02	0	0.00	2	94.30	94.00	-2	2,812	-0.07%
2019/12/30	2	94.40	0	0.00	94.40	2	2,850	0.07%
2019/12/27	2	93.10	1	93.10	92.90	1	2,829	0.04%
2019/12/26	0	0.00	2	93.10	93.30	-2	2,833	-0.07%
2019/12/13	0	0.00	0.4	93.00	93.10	-0.4	2,928	-0.01%
2019/12/12	0	0.00	1	93.60	92.70	-1	2,944	-0.03%
2019/12/11	1	92.30	0	0.00	91.90	1	2,951	0.03%
2019/12/09	2	92.25	0	0.00	91.80	2	3,003	0.07%
2019/12/05	1	92.80	0	0.00	93.30	1	3,151	0.03%
2019/12/02	0	0.00	6	97.30	95.60	-6	3,169	-0.19%
2019/11/29	4	96.00	2	95.90	95.60	2	3,141	0.06%
2019/11/27	1	96.00	1	95.50	96.00	0	3,199	0.00%
2019/11/26	2	94.00	1	93.50	94.20	1	3,202	0.03%
2019/11/25	1	93.50	2	93.50	93.40	-1	3,429	-0.03%
2019/11/22	1	93.40	1	93.90	93.40	0	3,559	0.00%
2019/11/21	1	91.00	1	90.70	91.10	0	3,608	0.00%
2019/11/20	3	90.07	2	88.70	91.50	1	3,873	0.03%
2019/11/18	0	0.00	10	90.50	90.50	-10	3,921	-0.26%
2019/11/15	0	0.00	1	90.30	90.30	-1	3,959	-0.03%
2019/11/13	0	0.00	1	91.20	90.60	-1	3,998	-0.03%
2019/11/12	1	90.10	0	0.00	90.20	1	4,019	0.02%
2019/11/11	1	89.90	0	0.00	89.90	1	4,123	0.02%
2019/11/08	0	0.00	1	91.70	92.20	-1	4,140	-0.02%
2019/11/07	0	0.00	1	89.30	88.30	-1	4,125	-0.02%
2019/11/06	3	90.57	0	0.00	90.00	3	4,193	0.07%
2019/11/05	0	0.00	1	92.20	92.20	-1	4,275	-0.02%
2019/11/01	1	93.50	0	0.00	93.60	1	4,343	0.02%
2019/10/29	11	95.76	0	0.00	95.00	11	4,506	0.24%
2019/10/28	1	95.50	1	95.80	95.80	0	4,525	0.00%
2019/10/23	0	0.00	1	94.00	95.10	-1	4,872	-0.02%
2019/10/22	0	0.00	1	95.10	95.10	-1	4,957	-0.02%
2019/10/21	2	94.20	2	95.70	95.40	0	5,211	0.00%
2019/10/18	1	91.80	2	92.35	92.80	-1	5,255	-0.02%
2019/10/15	1	90.90	1	91.00	90.40	0	5,183	0.00%
2019/10/09	1	88.70	0	0.00	88.00	1	5,178	0.02%
2019/10/08	2	91.00	0	0.00	90.60	2	5,324	0.04%
2019/10/07	0	0.00	1	93.80	93.20	-1	5,277	-0.02%
2019/10/04	0	0.00	2	92.00	91.10	-2	5,269	-0.04%
2019/10/03	0	0.00	1	92.00	91.70	-1	5,258	-0.02%
2019/10/02	1	91.90	0	0.00	91.90	1	5,248	0.02%
2019/09/27	2	93.50	1	91.70	91.70	1	5,247	0.02%
2019/09/26	1	95.50	4	95.25	94.80	-3	5,223	-0.06%
2019/09/25	1	94.60	1	93.50	93.40	0	5,228	0.00%
2019/09/23	0	0.00	1	96.30	96.00	-1	5,333	-0.02%
2019/09/20	1	95.80	0	0.00	95.80	1	5,328	0.02%
2019/09/19	2	95.00	1	95.80	95.00	1	5,330	0.02%
2019/09/18	1	95.20	0	0.00	94.10	1	5,362	0.02%
2019/09/17	2	94.40	0	0.00	93.70	2	5,356	0.04%
2019/09/16	1	94.50	1	95.20	95.50	0	5,382	0.00%
2019/09/12	0	0.00	1	94.90	95.00	-1	5,370	-0.02%
2019/09/11	1	96.00	0	0.00	95.80	1	5,349	0.02%
2019/09/10	2	97.50	0	0.00	96.80	2	5,316	0.04%
2019/09/09	1	103.50	0	0.00	102.50	1	5,167	0.02%
2019/09/05	0	0.00	1	106.50	106.00	-1	5,130	-0.02%
2019/09/04	1	106.00	0	0.00	107.00	1	5,106	0.02%
2019/08/30	0	0.00	1	105.50	104.50	-1	5,013	-0.02%
2019/08/29	1	105.00	1	105.50	106.50	0	4,942	0.00%
2019/08/28	2	104.75	6	108.33	103.50	-4	4,856	-0.08%
2019/08/27	4	106.88	4.7	107.21	107.00	-0.7	4,611	-0.02%
2019/08/26	2	103.50	1	104.50	102.00	1	4,512	0.02%
2019/08/23	4	105.38	11	104.86	106.00	-7	4,490	-0.16%
2019/08/22	0	0.00	1	101.00	99.40	-1	4,249	-0.02%
2019/08/21	5	98.92	3	99.20	98.60	2	4,219	0.05%
2019/08/20	2	101.20	2	101.40	99.80	0	4,164	0.00%
2019/08/16	0	0.00	2	101.75	101.50	-2	4,150	-0.05%
2019/08/15	1	98.60	11	100.39	101.00	-10	4,177	-0.24%
2019/08/14	12	104.58	1	105.00	102.00	11	4,175	0.26%
2019/08/13	1	99.90	1	100.50	100.50	0	4,097	0.00%
2019/08/08	3	101.50	1	101.00	103.00	2	4,105	0.05%
2019/08/07	1	101.00	1	102.00	102.00	0	4,054	0.00%
2019/08/06	1	93.00	1	94.20	96.50	0	3,981	0.00%
2019/08/05	1	99.00	1	99.20	97.60	0	3,960	0.00%
2019/08/02	2	100.25	1	99.10	99.10	1	3,968	0.03%
2019/08/01	1	105.50	0	0.00	106.00	1	3,981	0.03%
2019/07/30	1	105.00	0	0.00	103.50	1	3,914	0.03%
2019/07/26	0	0.00	2	111.00	109.50	-2	3,833	-0.05%
2019/07/25	11	112.55	2	114.50	110.50	9	3,724	0.24%
2019/07/24	3	112.50	4	112.50	112.00	-1	3,544	-0.03%
2019/07/23	4	113.50	7	112.29	112.00	-3	3,538	-0.08%
2019/07/22	2	100.25	3	108.00	108.00	-1	3,252	-0.03%
2019/07/19	2	96.40	2	96.35	98.20	0	3,113	0.00%
2019/07/18	2	95.00	2	95.95	94.50	0	3,071	0.00%
2019/07/15	6	95.47	0	0.00	96.20	6	3,079	0.19%
2019/07/12	1	97.50	2	98.15	95.50	-1	3,111	-0.03%
2019/07/11	0	0.00	4	94.95	95.50	-4	3,085	-0.13%
2019/07/10	1	94.40	1	95.50	93.80	0	3,125	0.00%
2019/07/09	1	93.20	3	94.03	93.20	-2	3,126	-0.06%
2019/07/08	0	0.00	1	93.70	93.00	-1	3,135	-0.03%
2019/07/05	0	0.00	2	93.70	93.90	-2	3,194	-0.06%
2019/07/04	2	93.65	2	93.70	93.60	0	3,264	0.00%
2019/07/03	1	93.20	0	0.00	92.60	1	3,317	0.03%
2019/07/02	1	93.80	1	93.90	95.00	0	3,338	0.00%
2019/07/01	0	0.00	1	92.80	94.60	-1	3,324	-0.03%
2019/06/26	1	86.60	0	0.00	87.20	1	3,380	0.03%
2019/06/25	1	87.50	1	89.70	87.50	0	3,500	0.00%
2019/06/21	1	87.60	1	89.50	87.60	0	3,737	0.00%
2019/06/20	0	0.00	1	87.40	88.10	-1	3,776	-0.03%
2019/06/19	0	0.00	2	85.50	86.00	-2	4,025	-0.05%
2019/06/18	2	83.90	0	0.00	83.90	2	4,018	0.05%
2019/06/17	2	85.30	0	0.00	85.20	2	4,045	0.05%
2019/06/12	0	0.00	1	89.60	89.20	-1	4,421	-0.02%
2019/06/05	2	88.30	0	0.00	86.20	2	4,677	0.04%
2019/06/04	0	0.00	1	88.00	87.60	-1	4,704	-0.02%
2019/05/31	4	88.75	0	0.00	88.00	4	4,752	0.08%
2019/05/30	1	88.40	1	88.60	90.20	0	4,789	0.00%
2019/05/29	0	0.00	6	86.90	87.40	-6	4,751	-0.13%
2019/05/21	0	0.00	2	80.75	81.90	-2	4,992	-0.04%
2019/05/20	1	78.90	1	80.40	78.80	0	5,045	0.00%
2019/05/15	2	83.20	0	0.00	83.10	2	5,219	0.04%
2019/05/09	4	82.45	1	81.80	81.80	3	5,720	0.05%
2019/05/08	1	86.20	0	0.00	86.00	1	5,661	0.02%
2019/05/03	0	0.00	1	86.90	87.20	-1	5,785	-0.02%
2019/04/30	0	0.00	1	82.80	85.60	-1	6,108	-0.02%
2019/04/29	10	87.96	0	0.00	84.00	10	6,095	0.16%
2019/04/19	0	0.00	1	92.00	92.50	-1	6,725	-0.01%
2019/04/18	2	93.10	1	91.00	91.00	1	6,757	0.01%
2019/04/17	2	94.35	1	96.90	93.00	1	6,773	0.01%
2019/04/09	1	94.10	1	93.20	93.70	0	6,735	0.00%
2019/04/03	0	0.00	5	94.58	94.20	-5	6,737	-0.07%
2019/03/28	3	96.00	3	96.00	95.10	0	6,648	0.00%
2019/03/27	20	94.25	15	94.73	94.60	5	6,552	0.08%
2019/03/26	20	93.13	25	93.68	93.40	-5	6,494	-0.08%
2019/03/25	16	90.29	11	90.80	91.50	5	6,387	0.08%
2019/03/13	0	0.00	1	89.50	89.20	-1	6,548	-0.02%
2019/03/12	1	90.80	1	89.90	89.90	0	6,599	0.00%
2019/03/11	1	92.20	0	0.00	90.80	1	6,591	0.02%
2019/03/08	1	85.60	1	85.90	87.90	0	6,536	0.00%
2019/03/06	2	89.20	0	0.00	89.00	2	6,745	0.03%
2019/03/05	4	87.98	0	0.00	88.20	4	6,813	0.06%
2019/02/27	0	0.00	1	92.10	91.70	-1	6,700	-0.01%
2019/02/25	1	92.70	0	0.00	92.50	1	6,691	0.01%
2019/02/21	1	92.10	0	0.00	92.00	1	6,763	0.01%
2019/02/20	2	92.80	0	0.00	93.50	2	6,741	0.03%
2019/02/19	0	0.00	8	93.94	92.10	-8	6,700	-0.12%
2019/02/18	10	93.27	3	93.00	93.40	7	6,645	0.11%
2019/02/15	2	95.75	8	97.74	95.10	-6	6,617	-0.09%
2019/02/14	5	95.80	7	96.03	95.00	-2	6,572	-0.03%
2019/02/13	13	95.72	8	98.20	95.00	5	6,608	0.08%
2019/02/12	11	98.35	5	96.74	99.40	6	6,662	0.09%
2019/02/11	12	96.39	31	95.80	96.70	-19	6,602	-0.29%
2019/01/30	33	93.06	18	91.49	94.50	15	6,449	0.23%
2019/01/29	0	0.00	2	85.20	86.10	-2	6,183	-0.03%
2019/01/25	6	85.67	6	86.10	86.50	0	6,192	0.00%
2019/01/24	1	83.90	3	83.53	84.60	-2	6,144	-0.03%
2019/01/23	12	80.39	12	80.72	81.90	0	6,103	0.00%
2019/01/22	11	81.47	9	81.36	80.50	2	5,962	0.03%
2019/01/21	1	86.90	1	86.10	87.40	0	5,749	0.00%
2019/01/18	6	86.02	3	86.87	87.00	3	5,710	0.05%
2019/01/17	16	86.60	17	87.07	86.00	-1	5,628	-0.02%
2019/01/16	18	82.33	6	84.98	87.10	12	5,412	0.22%
2019/01/15	1	78.10	0	0.00	79.20	1	5,106	0.02%
2019/01/10	0	0.00	3	76.67	77.00	-3	4,948	-0.06%
2019/01/08	1	76.30	0	0.00	77.00	1	4,831	0.02%
2019/01/07	5	76.20	0	0.00	74.70	5	4,718	0.11%
2019/01/04	0	0.00	2	72.80	75.30	-2	4,661	-0.04%
2019/01/03	0	0.00	3	73.63	74.70	-3	4,650	-0.06%
2019/01/02	8	75.85	1	77.10	74.30	7	4,633	0.15%
2018/12/28	1	74.00	0	0.00	74.80	1	4,548	0.02%
2018/12/26	0	0.00	1	70.60	70.20	-1	4,439	-0.02%
2018/12/25	3	71.40	1	71.60	72.30	2	4,421	0.05%
2018/12/24	0	0.00	1	74.90	73.70	-1	4,383	-0.02%
2018/12/22	2	74.50	0	0.00	73.80	2	4,325	0.05%
2018/12/21	1	73.60	3	71.93	74.20	-2	4,317	-0.05%
2018/12/20	1	72.60	3	73.80	72.70	-2	4,262	-0.05%
2018/12/17	2	75.40	0	0.00	74.70	2	4,070	0.05%
2018/12/13	0	0.00	3	75.80	74.00	-3	3,991	-0.08%
2018/12/12	3	74.50	1	74.30	73.60	2	3,837	0.05%
2018/12/11	2	74.10	9	72.42	74.40	-7	3,719	-0.19%
2018/12/10	0	0.00	1	71.50	71.00	-1	3,565	-0.03%
2018/12/07	6	73.50	9	73.88	75.50	-3	3,414	-0.09%
2018/12/06	0	0.00	3	68.27	68.90	-3	3,145	-0.10%
2018/12/05	2	70.60	0	0.00	71.00	2	3,077	0.06%
2018/12/04	0	0.00	2	70.20	70.40	-2	3,030	-0.07%
2018/12/03	1	70.50	1	69.70	71.00	0	2,989	0.00%
2018/11/29	0	0.00	1	66.00	68.00	-1	2,757	-0.04%
2018/11/28	1	64.10	1	64.60	64.00	0	2,624	0.00%
2018/11/27	2	61.30	0	0.00	61.60	2	2,530	0.08%
2018/11/26	1	60.80	0	0.00	61.00	1	2,536	0.04%
2018/11/23	0	0.00	2	59.70	59.40	-2	2,539	-0.08%
2018/11/22	2	61.10	3	61.80	60.50	-1	2,525	-0.04%
2018/11/21	2	60.70	1	60.10	60.20	1	2,456	0.04%
2018/11/20	1	60.50	3	61.43	59.90	-2	2,462	-0.08%
2018/11/14	4	58.35	1	57.70	58.00	3	2,314	0.13%
2018/11/13	2	56.60	1	57.60	58.20	1	2,278	0.04%
2018/11/12	2	56.90	1	57.40	57.00	1	2,187	0.05%
2018/11/09	1	56.70	11	55.60	56.70	-10	2,111	-0.47%
2018/11/08	1	53.80	3	54.43	53.00	-2	1,945	-0.10%
2018/11/07	0	0.00	1	53.40	53.60	-1	1,933	-0.05%
2018/11/06	5	52.54	0	0.00	51.30	5	1,973	0.25%
2018/11/05	0	0.00	4	53.00	53.60	-4	1,993	-0.20%
2018/10/24	0	0.00	1	48.90	48.95	-1	2,044	-0.05%
2018/10/23	1	47.95	0	0.00	47.90	1	2,084	0.05%
2018/10/22	0	0.00	2	48.65	49.65	-2	2,123	-0.09%
2018/10/05	4	50.80	0	0.00	49.60	4	3,558	0.11%
2018/09/18	1	56.20	0	0.00	56.00	1	4,657	0.02%
2018/09/11	0	0.00	1	57.60	57.40	-1	4,946	-0.02%
2018/09/07	1	57.90	0	0.00	58.10	1	5,026	0.02%
2018/09/06	1	59.90	0	0.00	59.60	1	5,086	0.02%
2018/09/05	2	60.05	0	0.00	59.80	2	5,383	0.04%
2018/09/04	4	61.50	7	61.19	61.30	-3	5,623	-0.05%
2018/09/03	2	60.90	1	60.80	59.90	1	5,717	0.02%
2018/08/31	1	60.30	1	60.20	60.20	0	5,857	0.00%
2018/08/29	2	61.80	1	62.70	62.30	1	6,104	0.02%
2018/08/28	4	62.38	3	62.93	61.80	1	6,444	0.02%
2018/08/27	2	60.85	4	60.73	62.10	-2	6,735	-0.03%
2018/08/22	1	61.10	0	0.00	60.20	1	6,927	0.01%
2018/08/21	0	0.00	1	62.20	61.80	-1	6,929	-0.01%
2018/08/17	2	62.55	0	0.00	61.80	2	6,981	0.03%
2018/08/16	3	63.17	2	64.40	63.10	1	7,040	0.01%
2018/08/15	12	64.48	14	65.09	64.40	-2	7,135	-0.03%
2018/08/14	2	65.20	4	64.95	65.70	-2	7,144	-0.03%
2018/08/08	5	69.32	2	69.30	68.70	3	7,190	0.04%
2018/08/07	0	0.00	2	70.95	70.40	-2	7,219	-0.03%
2018/08/03	0	0.00	2	70.60	70.90	-2	7,276	-0.03%
2018/08/02	2	71.30	0	0.00	71.10	2	7,376	0.03%
2018/07/30	10	72.15	5	72.20	72.70	5	7,390	0.07%
2018/07/25	2	72.40	2	73.50	74.00	0	7,273	0.00%
2018/07/24	2	72.20	11	72.54	73.80	-9	7,254	-0.12%
2018/07/23	8	70.63	14	71.44	70.80	-6	7,169	-0.08%
2018/07/20	20	75.93	17	76.42	76.00	3	7,037	0.04%
2018/07/19	15	78.31	44	76.65	77.40	-29	6,949	-0.42%
2018/07/18	47	80.39	11	79.95	81.00	36	6,682	0.54%
2018/07/17	5	75.10	5	74.40	73.70	0	6,220	0.00%
2018/07/13	2	75.40	1	74.70	74.20	1	6,200	0.02%
2018/07/12	1	74.70	9	74.27	74.70	-8	6,142	-0.13%
2018/07/11	2	74.05	1	74.20	73.40	1	6,256	0.02%
2018/07/10	1	73.10	1	74.30	74.00	0	6,308	0.00%
2018/07/09	2	72.10	0	0.00	72.00	2	6,188	0.03%
2018/07/06	10	70.39	13	70.65	72.60	-3	6,129	-0.05%
2018/07/05	5	70.82	4	71.63	69.10	1	6,056	0.02%
2018/07/04	12	72.41	11	72.63	72.00	1	6,016	0.02%
2018/07/03	3	71.67	0	0.00	71.70	3	5,902	0.05%
2018/07/02	5	73.42	3	74.47	72.50	2	5,835	0.03%
2018/06/29	0	0.00	5	72.94	73.70	-5	5,640	-0.09%
2018/06/28	1	67.20	2	66.70	67.00	-1	5,462	-0.02%
2018/06/27	0	0.00	2	68.20	68.50	-2	5,506	-0.04%
2018/06/26	3	64.97	1	66.80	66.80	2	5,488	0.04%
2018/06/21	1	71.00	0	0.00	71.50	1	5,326	0.02%
2018/06/19	0	0.00	6	72.83	72.20	-6	5,200	-0.12%
2018/06/15	3	72.60	7	73.24	72.10	-4	5,143	-0.08%
2018/06/14	3	71.30	10	72.38	71.30	-7	5,072	-0.14%
2018/06/13	26	75.03	34	77.21	71.80	-8	5,003	-0.16%
2018/06/12	16	76.05	25	75.60	78.10	-9	4,805	-0.19%
2018/06/11	12	71.75	0	0.00	71.00	12	4,581	0.26%
2018/06/08	24	71.77	7	72.19	71.50	17	4,493	0.38%
2018/06/07	7	71.74	10	70.30	70.30	-3	4,356	-0.07%
2018/06/06	17	72.09	24	71.80	72.20	-7	4,301	-0.16%
2018/06/05	20	70.80	4	74.60	71.00	16	4,173	0.38%
2018/06/04	6	73.15	29	70.92	74.40	-23	3,814	-0.60%
2018/06/01	5	63.30	7	65.90	67.70	-2	3,540	-0.06%
2018/05/31	0	0.00	5	62.42	61.60	-5	3,308	-0.15%
2018/05/30	0	0.00	28	61.50	61.80	-28	3,305	-0.85%
2018/05/29	0	0.00	23	62.86	62.30	-23	3,305	-0.70%
2018/05/28	11	63.91	21	63.03	63.20	-10	3,317	-0.30%
2018/05/25	5	63.30	0	0.00	62.90	5	3,310	0.15%
2018/05/23	18	62.71	2	62.60	62.50	16	3,241	0.49%
2018/05/22	26	61.23	0	0.00	61.30	26	3,131	0.83%
2018/05/21	9	61.78	9	61.13	61.70	0	3,127	0.00%
2018/05/18	14	60.06	3	60.30	60.40	11	3,050	0.36%
2018/05/17	0	0.00	19	60.14	58.70	-19	3,001	-0.63%
2018/05/16	1	60.60	2	59.90	59.50	-1	2,977	-0.03%
2018/05/15	66	60.67	32	60.36	61.00	34	2,946	1.15%
2018/05/14	27	59.81	35	59.57	59.10	-8	2,888	-0.28%
2018/05/11	1	58.30	10	59.04	59.30	-9	2,859	-0.31%
2018/05/10	25	58.55	9	59.12	59.50	16	2,928	0.55%
2018/05/09	7	57.50	14	57.19	56.70	-7	2,816	-0.25%
2018/05/07	0	0.00	7	58.00	56.80	-7	2,767	-0.25%
2018/05/04	8	56.88	0	0.00	57.40	8	2,744	0.29%
2018/05/03	1	57.00	0	0.00	56.50	1	2,751	0.04%
2018/05/02	3	57.57	3	57.40	57.10	0	2,744	0.00%
2018/04/30	0	0.00	23	56.57	56.70	-23	2,719	-0.85%
2018/04/27	2	53.60	0	0.00	54.90	2	2,694	0.07%
2018/04/26	0	0.00	10	55.00	53.00	-10	2,696	-0.37%
2018/04/20	0	0.00	11	58.26	56.00	-11	2,609	-0.42%
2018/04/19	5	58.80	12	57.83	58.80	-7	2,538	-0.28%
2018/04/18	15	58.40	12	58.22	58.30	3	2,497	0.12%
2018/04/16	15	56.90	4	56.50	57.00	11	2,273	0.48%
2018/04/13	10	55.00	0	0.00	54.70	10	2,181	0.46%
2018/04/12	10	54.74	0	0.00	54.70	10	2,243	0.45%
2018/04/11	8	54.70	2	54.60	54.70	6	2,335	0.26%
2018/04/10	0	0.00	6	54.72	54.30	-6	2,524	-0.24%
2018/04/03	3	53.57	10	53.40	53.30	-7	2,828	-0.25%
2018/04/02	2	55.60	2	55.20	54.30	0	2,837	0.00%
2018/03/31	0	0.00	3	54.80	54.70	-3	2,795	-0.11%
2018/03/30	0	0.00	2	54.15	54.70	-2	2,773	-0.07%
2018/03/29	1	53.40	0	0.00	53.40	1	2,717	0.04%
2018/03/28	5	52.00	0	0.00	52.00	5	2,728	0.18%
2018/03/22	0	0.00	1	52.80	52.50	-1	2,789	-0.04%
2018/03/15	12	54.45	7	55.29	54.30	5	2,721	0.18%
2018/03/09	10	53.05	0	0.00	53.40	10	2,613	0.38%
2018/03/07	3	53.00	0	0.00	51.80	3	2,672	0.11%
2018/03/06	0	0.00	3	52.87	53.00	-3	2,628	-0.11%
2018/03/05	0	0.00	10	52.24	51.50	-10	2,580	-0.39%
2018/03/01	0	0.00	11	52.14	52.70	-11	2,597	-0.42%
2018/02/26	5	51.96	0	0.00	52.00	5	2,675	0.19%
2018/02/22	0	0.00	2	50.50	50.50	-2	2,631	-0.08%
2018/02/09	4	46.13	0	0.00	46.70	4	2,593	0.15%
2018/02/08	0	0.00	4	46.85	47.60	-4	2,572	-0.16%
2018/02/06	15	45.92	16	47.64	45.45	-1	2,556	-0.04%
2018/02/02	0	0.00	1	52.00	50.90	-1	2,519	-0.04%
2018/01/31	3	49.65	0	0.00	50.20	3	2,396	0.13%
2018/01/30	1	49.85	0	0.00	49.35	1	2,390	0.04%
2018/01/24	1	50.20	0	0.00	50.10	1	2,402	0.04%
2018/01/22	2	51.60	0	0.00	51.30	2	2,384	0.08%
2018/01/19	1	50.90	0	0.00	50.90	1	2,380	0.04%
2018/01/18	3	51.10	4	51.00	50.40	-1	2,373	-0.04%
2018/01/17	1	50.50	0	0.00	50.70	1	2,369	0.04%
2018/01/15	2	50.50	1	50.70	50.40	1	2,347	0.04%
2018/01/11	2	50.00	2	50.30	50.20	0	2,345	0.00%
2018/01/10	9	51.43	5	50.48	50.30	4	2,332	0.17%
2018/01/09	2	53.75	0	0.00	54.40	2	2,231	0.09%
2018/01/05	5	56.28	0	0.00	55.80	5	2,134	0.23%
2018/01/04	5	56.52	20	55.26	56.60	-15	2,045	-0.73%
2018/01/03	31	54.75	11	54.99	54.60	20	1,860	1.07%
2018/01/02	13	54.15	11	54.59	54.60	2	1,784	0.11%